KissMeData/001940/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	150	2	0.66	267973500	11705	70.68	22800	23150	22550	29550	15950	22750	22893.84	5.63	0	-2359	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.07	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22550	1.55	20240329	29200	-21.58	20240208	16120	42.06	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
3	20240329	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23000	250	2	1.10	246747400	10779	65.09	22800	23150	22550	29550	15950	22750	22891.49	5.63	0	-2539	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3721	4.09	0.32	12	0.07	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	22550	2.00	20240329	29200	-21.23	20240208	16120	42.68	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
4	20240329	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23050	300	2	1.32	207523050	9071	54.77	22800	23150	22550	29550	15950	22750	22877.64	5.63	0	-1724	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3729	4.10	0.33	12	0.06	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	22550	2.22	20240329	29200	-21.06	20240208	16120	42.99	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
5	20240329	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23100	350	2	1.54	177400200	7764	46.88	22800	23150	22550	29550	15950	22750	22849.07	5.63	0	-1124	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3737	4.11	0.33	12	0.05	5627.00	70799.00	29200	20240208	-20.89	16120	20230726	43.30	29200	-20.89	20240208	22550	2.44	20240329	29200	-20.89	20240208	16120	43.30	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
6	20240329	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23050	300	2	1.32	118704450	5219	31.51	22800	23050	22550	29550	15950	22750	22744.67	5.63	0	-615	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3729	4.10	0.33	12	0.03	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	22550	2.22	20240329	29200	-21.06	20240208	16120	42.99	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
7	20240329	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	150	2	0.66	87861000	3876	23.40	22800	22900	22550	29550	15950	22750	22667.96	5.63	0	-603	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.02	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22550	1.55	20240329	29200	-21.58	20240208	16120	42.06	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
8	20240329	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22650	-100	5	-0.44	41730450	1846	11.15	22800	22900	22550	29550	15950	22750	22605.88	5.63	0	-168	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3664	4.03	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.43	16120	20230726	40.51	29200	-22.43	20240208	22550	0.44	20240329	29200	-22.43	20240208	16120	40.51	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
9	20240329	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22900	150	2	0.66	570700	25	0.15	22800	22900	22800	29550	15950	22750	22828.00	5.63	0	5	23550	23150	22900	22500	22250	23025	22375	185	6800	1000	16380	50	1	16176380	3704	4.07	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.58	16120	20230726	42.06	29200	-21.58	20240208	22550	1.55	20240124	29200	-21.58	20240208	16120	42.06	20230726	0.13	N	001940	1000	184 억		910445	N	N	59	N	00	N
10	20240328	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22750	-250	5	-1.09	377292300	16527	64.64	23000	23300	22650	29900	16100	23000	22828.89	5.61	0	1950	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3680	4.04	0.32	12	0.10	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	22550	0.89	20240124	29200	-22.09	20240208	16120	41.13	20230726	0.13	N	001940	1000	184 억		907630	N	N	59	N	00	N
11	20240328	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22700	-300	5	-1.30	326032450	14270	55.81	23000	23300	22650	29900	16100	23000	22847.40	5.61	0	2807	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3672	4.03	0.32	12	0.09	5627.00	70799.00	29200	20240208	-22.26	16120	20230726	40.82	29200	-22.26	20240208	22550	0.67	20240124	29200	-22.26	20240208	16120	40.82	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
12	20240328	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22750	-250	5	-1.09	309262300	13531	52.92	23000	23300	22650	29900	16100	23000	22855.83	5.61	0	2805	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3680	4.04	0.32	12	0.08	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	22550	0.89	20240124	29200	-22.09	20240208	16120	41.13	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
13	20240328	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22750	-250	5	-1.09	293873700	12854	50.28	23000	23300	22650	29900	16100	23000	22862.43	5.61	0	2796	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3680	4.04	0.32	12	0.08	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	22550	0.89	20240124	29200	-22.09	20240208	16120	41.13	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
14	20240328	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22800	-200	5	-0.87	246901600	10787	42.19	23000	23300	22650	29900	16100	23000	22888.81	5.61	0	2442	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3688	4.05	0.32	12	0.07	5627.00	70799.00	29200	20240208	-21.92	16120	20230726	41.44	29200	-21.92	20240208	22550	1.11	20240124	29200	-21.92	20240208	16120	41.44	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
15	20240328	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22750	-250	5	-1.09	217694700	9501	37.16	23000	23300	22700	29900	16100	23000	22912.82	5.61	0	2373	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3680	4.04	0.32	12	0.06	5627.00	70799.00	29200	20240208	-22.09	16120	20230726	41.13	29200	-22.09	20240208	22550	0.89	20240124	29200	-22.09	20240208	16120	41.13	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
16	20240328	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23050	50	2	0.22	104354950	4530	17.72	23000	23300	22900	29900	16100	23000	23036.41	5.61	0	1914	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3729	4.10	0.33	12	0.03	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	22550	2.22	20240124	29200	-21.06	20240208	16120	42.99	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
17	20240328	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23000	0	3	0.00	7521000	327	1.28	23000	23000	23000	29900	16100	23000	23000.00	5.61	0	-8	24333	23666	23283	22616	22233	23475	22425	185	6900	1000	16560	50	1	16176380	3721	4.09	0.32	12	0.00	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	22550	2.00	20240124	29200	-21.23	20240208	16120	42.68	20230726	0.13	N	001940	1000	184 억		907630	N	N	49	N	00	N
18	20240327	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23000	-950	5	-3.97	593882500	25562	117.79	23800	23950	22900	31100	16800	23950	23233.02	5.66	0	-760	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3721	4.09	0.32	12	0.16	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	22550	2.00	20240124	29200	-21.23	20240208	16120	42.68	20230726	0.13	N	001940	1000	184 억		915698	N	N	49	N	00	N
19	20240327	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	22950	-1000	5	-4.18	565996200	24348	112.19	23800	23950	22900	31100	16800	23950	23246.11	5.66	0	-589	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3712	4.08	0.32	12	0.15	5627.00	70799.00	29200	20240208	-21.40	16120	20230726	42.37	29200	-21.40	20240208	22550	1.77	20240124	29200	-21.40	20240208	16120	42.37	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
20	20240327	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23050	-900	5	-3.76	521607650	22414	103.28	23800	23950	22900	31100	16800	23950	23271.51	5.66	0	-350	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3729	4.10	0.33	12	0.14	5627.00	70799.00	29200	20240208	-21.06	16120	20230726	42.99	29200	-21.06	20240208	22550	2.22	20240124	29200	-21.06	20240208	16120	42.99	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
21	20240327	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23000	-950	5	-3.97	464084850	19910	91.74	23800	23950	22950	31100	16800	23950	23309.13	5.66	0	-714	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3721	4.09	0.32	12	0.12	5627.00	70799.00	29200	20240208	-21.23	16120	20230726	42.68	29200	-21.23	20240208	22550	2.00	20240124	29200	-21.23	20240208	16120	42.68	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
22	20240327	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23150	-800	5	-3.34	326830950	13955	64.30	23800	23950	23150	31100	16800	23950	23420.35	5.66	0	-1359	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3745	4.11	0.33	12	0.09	5627.00	70799.00	29200	20240208	-20.72	16120	20230726	43.61	29200	-20.72	20240208	22550	2.66	20240124	29200	-20.72	20240208	16120	43.61	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
23	20240327	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23200	-750	5	-3.13	281747150	12011	55.35	23800	23950	23200	31100	16800	23950	23457.43	5.66	0	-1193	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3753	4.12	0.33	12	0.07	5627.00	70799.00	29200	20240208	-20.55	16120	20230726	43.92	29200	-20.55	20240208	22550	2.88	20240124	29200	-20.55	20240208	16120	43.92	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
24	20240327	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23450	-500	5	-2.09	149416800	6338	29.20	23800	23950	23400	31100	16800	23950	23574.76	5.66	0	-879	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3793	4.17	0.33	12	0.04	5627.00	70799.00	29200	20240208	-19.69	16120	20230726	45.47	29200	-19.69	20240208	22550	3.99	20240124	29200	-19.69	20240208	16120	45.47	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
25	20240327	090128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23950	0	3	0.00	2500200	105	0.48	23800	23950	23800	31100	16800	23950	23811.43	5.66	0	-6	24916	24432	24116	23632	23316	24350	23550	185	7150	1000	17240	50	1	16176380	3874	4.26	0.34	12	0.00	5627.00	70799.00	29200	20240208	-17.98	16120	20230726	48.57	29200	-17.98	20240208	22550	6.21	20240124	29200	-17.98	20240208	16120	48.57	20230726	0.13	N	001940	1000	184 억		915698	N	N	0	N	00	N
26	20240326	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23950	-200	5	-0.83	522693300	21701	127.77	23950	24600	23800	31350	16950	24150	24086.14	5.65	0	-275	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3874	4.26	0.34	12	0.13	5627.00	70799.00	29200	20240208	-17.98	16120	20230726	48.57	29200	-17.98	20240208	22550	6.21	20240124	29200	-17.98	20240208	16120	48.57	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
27	20240326	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23900	-250	5	-1.04	513863650	21331	125.59	23950	24600	23800	31350	16950	24150	24089.99	5.65	0	-211	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3866	4.25	0.34	12	0.13	5627.00	70799.00	29200	20240208	-18.15	16120	20230726	48.26	29200	-18.15	20240208	22550	5.99	20240124	29200	-18.15	20240208	16120	48.26	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
28	20240326	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24000	-150	5	-0.62	452363750	18752	110.40	23950	24600	23800	31350	16950	24150	24123.49	5.65	0	-180	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3882	4.27	0.34	12	0.12	5627.00	70799.00	29200	20240208	-17.81	16120	20230726	48.88	29200	-17.81	20240208	22550	6.43	20240124	29200	-17.81	20240208	16120	48.88	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
29	20240326	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23950	-200	5	-0.83	367877100	15250	89.79	23950	24600	23800	31350	16950	24150	24123.09	5.65	0	1598	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3874	4.26	0.34	12	0.09	5627.00	70799.00	29200	20240208	-17.98	16120	20230726	48.57	29200	-17.98	20240208	22550	6.21	20240124	29200	-17.98	20240208	16120	48.57	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
30	20240326	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	23950	-200	5	-0.83	278343700	11499	67.70	23950	24600	23800	31350	16950	24150	24205.90	5.65	0	1127	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3874	4.26	0.34	12	0.07	5627.00	70799.00	29200	20240208	-17.98	16120	20230726	48.57	29200	-17.98	20240208	22550	6.21	20240124	29200	-17.98	20240208	16120	48.57	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
31	20240326	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24350	200	2	0.83	176990300	7271	42.81	23950	24600	23950	31350	16950	24150	24341.95	5.65	0	1259	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3939	4.33	0.34	12	0.04	5627.00	70799.00	29200	20240208	-16.61	16120	20230726	51.05	29200	-16.61	20240208	22550	7.98	20240124	29200	-16.61	20240208	16120	51.05	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
32	20240326	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24450	300	2	1.24	159894600	6567	38.66	23950	24600	23950	31350	16950	24150	24348.20	5.65	0	1846	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3955	4.35	0.35	12	0.04	5627.00	70799.00	29200	20240208	-16.27	16120	20230726	51.67	29200	-16.27	20240208	22550	8.43	20240124	29200	-16.27	20240208	16120	51.67	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
33	20240326	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24150	0	3	0.00	8744050	365	2.15	23950	24150	23950	31350	16950	24150	23956.30	5.65	0	40	25583	24866	24483	23766	23383	24675	23575	185	7200	1000	17380	50	1	16176380	3907	4.29	0.34	12	0.00	5627.00	70799.00	29200	20240208	-17.29	16120	20230726	49.81	29200	-17.29	20240208	22550	7.10	20240124	29200	-17.29	20240208	16120	49.81	20230726	0.13	N	001940	1000	184 억		914767	N	N	0	N	00	N
34	20240325	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24150	-750	5	-3.01	412064950	16951	82.61	25200	25200	24100	32350	17450	24900	24309.18	5.69	0	-5672	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3907	4.29	0.34	12	0.10	5627.00	70799.00	29200	20240208	-17.29	16120	20230726	49.81	29200	-17.29	20240208	22550	7.10	20240124	29200	-17.29	20240208	16120	49.81	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
35	20240325	150128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24200	-700	5	-2.81	378030300	15542	75.74	25200	25200	24100	32350	17450	24900	24323.14	5.69	0	-5078	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3915	4.30	0.34	12	0.10	5627.00	70799.00	29200	20240208	-17.12	16120	20230726	50.12	29200	-17.12	20240208	22550	7.32	20240124	29200	-17.12	20240208	16120	50.12	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
36	20240325	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24100	-800	5	-3.21	351836900	14458	70.46	25200	25200	24100	32350	17450	24900	24335.10	5.69	0	-4564	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3899	4.28	0.34	12	0.09	5627.00	70799.00	29200	20240208	-17.47	16120	20230726	49.50	29200	-17.47	20240208	22550	6.87	20240124	29200	-17.47	20240208	16120	49.50	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
37	20240325	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24200	-700	5	-2.81	309281150	12696	61.87	25200	25200	24150	32350	17450	24900	24360.52	5.69	0	-3605	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3915	4.30	0.34	12	0.08	5627.00	70799.00	29200	20240208	-17.12	16120	20230726	50.12	29200	-17.12	20240208	22550	7.32	20240124	29200	-17.12	20240208	16120	50.12	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
38	20240325	120131	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24350	-550	5	-2.21	229866050	9411	45.86	25200	25200	24150	32350	17450	24900	24425.25	5.69	0	-1934	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3939	4.33	0.34	12	0.06	5627.00	70799.00	29200	20240208	-16.61	16120	20230726	51.05	29200	-16.61	20240208	22550	7.98	20240124	29200	-16.61	20240208	16120	51.05	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
39	20240325	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24600	-300	5	-1.20	98526150	4007	19.53	25200	25200	24400	32350	17450	24900	24588.51	5.69	0	-714	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3979	4.37	0.35	12	0.02	5627.00	70799.00	29200	20240208	-15.75	16120	20230726	52.61	29200	-15.75	20240208	22550	9.09	20240124	29200	-15.75	20240208	16120	52.61	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
40	20240325	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24650	-250	5	-1.00	74827150	3041	14.82	25200	25200	24400	32350	17450	24900	24606.10	5.69	0	-76	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	3987	4.38	0.35	12	0.02	5627.00	70799.00	29200	20240208	-15.58	16120	20230726	52.92	29200	-15.58	20240208	22550	9.31	20240124	29200	-15.58	20240208	16120	52.92	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
41	20240325	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24800	-100	5	-0.40	3269350	131	0.64	25200	25200	24800	32350	17450	24900	24956.87	5.69	0	-106	26766	25832	25266	24332	23766	25550	24050	185	7450	1000	17920	50	1	16176380	4012	4.41	0.35	12	0.00	5627.00	70799.00	29200	20240208	-15.07	16120	20230726	53.85	29200	-15.07	20240208	22550	9.98	20240124	29200	-15.07	20240208	16120	53.85	20230726	0.15	N	001940	1000	184 억		921011	N	N	12	N	00	N
42	20240322	160127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24900	-1300	5	-4.96	514179150	20457	48.83	26200	26200	24700	34050	18350	26200	25134.63	5.75	0	-8872	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4028	4.43	0.35	12	0.13	5627.00	70799.00	29200	20240208	-14.73	16120	20230726	54.47	29200	-14.73	20240208	22550	10.42	20240124	29200	-14.73	20240208	16120	54.47	20230726	0.16	N	001940	1000	184 억		929621	N	N	12	N	00	N
43	20240322	150128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24900	-1300	5	-4.96	448523400	17826	42.55	26200	26200	24700	34050	18350	26200	25161.19	5.75	0	-6945	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4028	4.43	0.35	12	0.11	5627.00	70799.00	29200	20240208	-14.73	16120	20230726	54.47	29200	-14.73	20240208	22550	10.42	20240124	29200	-14.73	20240208	16120	54.47	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
44	20240322	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25250	-950	5	-3.63	260709450	10312	24.62	26200	26200	24700	34050	18350	26200	25282.14	5.75	0	-4142	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4085	4.49	0.36	12	0.06	5627.00	70799.00	29200	20240208	-13.53	16120	20230726	56.64	29200	-13.53	20240208	22550	11.97	20240124	29200	-13.53	20240208	16120	56.64	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
45	20240322	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25200	-1000	5	-3.82	223523650	8837	21.10	26200	26200	24700	34050	18350	26200	25294.06	5.75	0	-3090	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4076	4.48	0.36	12	0.05	5627.00	70799.00	29200	20240208	-13.70	16120	20230726	56.33	29200	-13.70	20240208	22550	11.75	20240124	29200	-13.70	20240208	16120	56.33	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
46	20240322	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25150	-1050	5	-4.01	184096350	7267	17.35	26200	26200	24700	34050	18350	26200	25333.20	5.75	0	-1848	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4068	4.47	0.36	12	0.04	5627.00	70799.00	29200	20240208	-13.87	16120	20230726	56.02	29200	-13.87	20240208	22550	11.53	20240124	29200	-13.87	20240208	16120	56.02	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
47	20240322	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25400	-800	5	-3.05	130783000	5154	12.30	26200	26200	24700	34050	18350	26200	25375.05	5.75	0	-374	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4109	4.51	0.36	12	0.03	5627.00	70799.00	29200	20240208	-13.01	16120	20230726	57.57	29200	-13.01	20240208	22550	12.64	20240124	29200	-13.01	20240208	16120	57.57	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
48	20240322	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25400	-800	5	-3.05	107737100	4244	10.13	26200	26200	24700	34050	18350	26200	25385.74	5.75	0	-96	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4109	4.51	0.36	12	0.03	5627.00	70799.00	29200	20240208	-13.01	16120	20230726	57.57	29200	-13.01	20240208	22550	12.64	20240124	29200	-13.01	20240208	16120	57.57	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
49	20240322	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25800	-400	5	-1.53	4904400	189	0.45	26200	26200	25800	34050	18350	26200	25949.21	5.75	0	37	27066	26632	26116	25682	25166	26850	25900	185	7850	1000	18860	50	1	16176380	4174	4.59	0.36	12	0.00	5627.00	70799.00	29200	20240208	-11.64	16120	20230726	60.05	29200	-11.64	20240208	22550	14.41	20240124	29200	-11.64	20240208	16120	60.05	20230726	0.16	N	001940	1000	184 억		929621	N	N	46	N	00	N
50	20240321	160127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	400	2	1.55	1101145600	41891	110.96	26100	26550	25600	33500	18100	25800	26285.97	5.73	0	959	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4238	4.66	0.37	12	0.26	5627.00	70799.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.18	N	001940	1000	184 억		927325	N	N	46	N	00	N
51	20240321	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26250	450	2	1.74	1078887100	41042	108.71	26100	26550	25600	33500	18100	25800	26287.39	5.73	0	945	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4246	4.67	0.37	12	0.25	5627.00	70799.00	29200	20240208	-10.10	16120	20230726	62.84	29200	-10.10	20240208	22550	16.41	20240124	29200	-10.10	20240208	16120	62.84	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
52	20240321	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	300	2	1.16	406157150	15574	41.25	26100	26250	25600	33500	18100	25800	26079.18	5.73	0	746	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4222	4.64	0.37	12	0.10	5627.00	70799.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
53	20240321	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26150	350	2	1.36	284197750	10900	28.87	26100	26250	25600	33500	18100	25800	26073.19	5.73	0	752	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4230	4.65	0.37	12	0.07	5627.00	70799.00	29200	20240208	-10.45	16120	20230726	62.22	29200	-10.45	20240208	22550	15.96	20240124	29200	-10.45	20240208	16120	62.22	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
54	20240321	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26150	350	2	1.36	278659850	10688	28.31	26100	26250	25600	33500	18100	25800	26072.22	5.73	0	819	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4230	4.65	0.37	12	0.07	5627.00	70799.00	29200	20240208	-10.45	16120	20230726	62.22	29200	-10.45	20240208	22550	15.96	20240124	29200	-10.45	20240208	16120	62.22	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
55	20240321	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	300	2	1.16	183086500	7024	18.61	26100	26250	25600	33500	18100	25800	26065.85	5.73	0	283	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4222	4.64	0.37	12	0.04	5627.00	70799.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
56	20240321	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26150	350	2	1.36	126184150	4845	12.83	26100	26250	25600	33500	18100	25800	26044.20	5.73	0	-57	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4230	4.65	0.37	12	0.03	5627.00	70799.00	29200	20240208	-10.45	16120	20230726	62.22	29200	-10.45	20240208	22550	15.96	20240124	29200	-10.45	20240208	16120	62.22	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
57	20240321	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	300	2	1.16	156600	6	0.02	26100	26100	26100	33500	18100	25800	26100.00	5.73	0	3	27000	26400	25950	25350	24900	26700	25650	185	7700	1000	18570	50	1	16176380	4222	4.64	0.37	12	0.00	5627.00	70799.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.18	N	001940	1000	184 억		927325	N	N	40	N	00	N
58	20240320	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25800	100	2	0.39	984867950	37753	35.80	25600	26550	25500	33400	18000	25700	26087.56	5.76	0	-3379	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4174	5.40	0.39	12	0.23	4778.00	65559.00	29200	20240208	-11.64	16120	20230726	60.05	29200	-11.64	20240208	22550	14.41	20240124	29200	-11.64	20240208	16120	60.05	20230726	0.16	N	001940	1000	184 억		932536	N	N	40	N	00	N
59	20240320	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	200	2	0.78	951300350	36453	34.56	25600	26550	25500	33400	18000	25700	26097.07	5.76	0	-3433	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4190	5.42	0.40	12	0.23	4778.00	65559.00	29200	20240208	-11.30	16120	20230726	60.67	29200	-11.30	20240208	22550	14.86	20240124	29200	-11.30	20240208	16120	60.67	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
60	20240320	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25850	150	2	0.58	837971000	32054	30.39	25600	26550	25500	33400	18000	25700	26143.05	5.76	0	-1010	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4182	5.41	0.39	12	0.20	4778.00	65559.00	29200	20240208	-11.47	16120	20230726	60.36	29200	-11.47	20240208	22550	14.63	20240124	29200	-11.47	20240208	16120	60.36	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
61	20240320	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26000	300	2	1.17	689716800	26351	24.98	25600	26550	25500	33400	18000	25700	26174.96	5.76	0	2091	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4206	5.44	0.40	12	0.16	4778.00	65559.00	29200	20240208	-10.96	16120	20230726	61.29	29200	-10.96	20240208	22550	15.30	20240124	29200	-10.96	20240208	16120	61.29	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
62	20240320	120129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	500	2	1.95	452854650	17274	16.38	25600	26550	25500	33400	18000	25700	26217.20	5.76	0	4718	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4238	5.48	0.40	12	0.11	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
63	20240320	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	800	2	3.11	397428850	15171	14.38	25600	26550	25500	33400	18000	25700	26197.96	5.76	0	5355	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4287	5.55	0.40	12	0.09	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
64	20240320	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26300	600	2	2.33	271319550	10384	9.85	25600	26350	25500	33400	18000	25700	26130.32	5.76	0	4056	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4254	5.50	0.40	12	0.06	4778.00	65559.00	29200	20240208	-9.93	16120	20230726	63.15	29200	-9.93	20240208	22550	16.63	20240124	29200	-9.93	20240208	16120	63.15	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
65	20240320	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25500	-200	5	-0.78	5041350	197	0.19	25600	25600	25500	33400	18000	25700	25561.86	5.76	0	12	28200	26950	25650	24400	23100	27575	25025	185	7700	1000	18500	50	1	16176380	4125	5.34	0.39	12	0.00	4778.00	65559.00	29200	20240208	-12.67	16120	20230726	58.19	29200	-12.67	20240208	22550	13.08	20240124	29200	-12.67	20240208	16120	58.19	20230726	0.16	N	001940	1000	184 억		932536	N	N	8	N	00	N
66	20240319	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25700	1050	2	4.26	2686544550	105470	153.35	24500	26900	24350	32000	17300	24650	25472.12	5.79	0	-7463	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	4157	5.38	0.39	12	0.65	4778.00	65559.00	29200	20240208	-11.99	16120	20230726	59.43	29200	-11.99	20240208	22550	13.97	20240124	29200	-11.99	20240208	16120	59.43	20230726	0.15	N	001940	1000	184 억		937098	N	N	8	N	00	N
67	20240319	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25650	1000	2	4.06	2675080250	105023	152.70	24500	26900	24350	32000	17300	24650	25471.38	5.79	0	-7299	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	4149	5.37	0.39	12	0.65	4778.00	65559.00	29200	20240208	-12.16	16120	20230726	59.12	29200	-12.16	20240208	22550	13.75	20240124	29200	-12.16	20240208	16120	59.12	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
68	20240319	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25950	1300	2	5.27	2545143750	99950	145.33	24500	26900	24350	32000	17300	24650	25464.17	5.79	0	-5766	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	4198	5.43	0.40	12	0.62	4778.00	65559.00	29200	20240208	-11.13	16120	20230726	60.98	29200	-11.13	20240208	22550	15.08	20240124	29200	-11.13	20240208	16120	60.98	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
69	20240319	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25650	1000	2	4.06	2411318700	94758	137.78	24500	26900	24350	32000	17300	24650	25447.13	5.79	0	-3516	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	4149	5.37	0.39	12	0.59	4778.00	65559.00	29200	20240208	-12.16	16120	20230726	59.12	29200	-12.16	20240208	22550	13.75	20240124	29200	-12.16	20240208	16120	59.12	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
70	20240319	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25750	1100	2	4.46	2303732550	90587	131.71	24500	26900	24350	32000	17300	24650	25431.16	5.79	0	-2727	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	4165	5.39	0.39	12	0.56	4778.00	65559.00	29200	20240208	-11.82	16120	20230726	59.74	29200	-11.82	20240208	22550	14.19	20240124	29200	-11.82	20240208	16120	59.74	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
71	20240319	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25400	750	2	3.04	1973058800	77811	113.14	24500	26900	24350	32000	17300	24650	25357.07	5.79	0	-2429	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	4109	5.32	0.39	12	0.48	4778.00	65559.00	29200	20240208	-13.01	16120	20230726	57.57	29200	-13.01	20240208	22550	12.64	20240124	29200	-13.01	20240208	16120	57.57	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
72	20240319	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24500	-150	5	-0.61	475800500	19455	28.29	24500	24650	24350	32000	17300	24650	24456.46	5.79	0	-400	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	3963	5.13	0.37	12	0.12	4778.00	65559.00	29200	20240208	-16.10	16120	20230726	51.99	29200	-16.10	20240208	22550	8.65	20240124	29200	-16.10	20240208	16120	51.99	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
73	20240319	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24550	-100	5	-0.41	46925150	1915	2.78	24500	24600	24500	32000	17300	24650	24503.99	5.79	0	-83	28216	26432	25466	23682	22716	25950	23200	185	7350	1000	17740	50	1	16176380	3971	5.14	0.37	12	0.01	4778.00	65559.00	29200	20240208	-15.92	16120	20230726	52.30	29200	-15.92	20240208	22550	8.87	20240124	29200	-15.92	20240208	16120	52.30	20230726	0.15	N	001940	1000	184 억		937098	N	N	351	N	00	N
74	20240318	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24650	-2600	5	-9.54	1755600900	68517	102.97	27250	27250	24500	35400	19100	27250	25622.94	6.02	0	-37399	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	3987	5.16	0.38	12	0.42	4778.00	65559.00	29200	20240208	-15.58	16120	20230726	52.92	29200	-15.58	20240208	22550	9.31	20240124	29200	-15.58	20240208	16120	52.92	20230726	0.17	N	001940	1000	184 억		974427	N	N	351	N	00	N
75	20240318	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24700	-2550	5	-9.36	1624042450	63187	94.96	27250	27250	24500	35400	19100	27250	25702.16	6.02	0	-35534	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	3996	5.17	0.38	12	0.39	4778.00	65559.00	29200	20240208	-15.41	16120	20230726	53.23	29200	-15.41	20240208	22550	9.53	20240124	29200	-15.41	20240208	16120	53.23	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
76	20240318	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	24900	-2350	5	-8.62	1275850900	49110	73.80	27250	27250	24900	35400	19100	27250	25979.45	6.02	0	-27391	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	4028	5.21	0.38	12	0.30	4778.00	65559.00	29200	20240208	-14.73	16120	20230726	54.47	29200	-14.73	20240208	22550	10.42	20240124	29200	-14.73	20240208	16120	54.47	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
77	20240318	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25900	-1350	5	-4.95	1035791350	39644	59.58	27250	27250	25850	35400	19100	27250	26127.32	6.02	0	-20517	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	4190	5.42	0.40	12	0.25	4778.00	65559.00	29200	20240208	-11.30	16120	20230726	60.67	29200	-11.30	20240208	22550	14.86	20240124	29200	-11.30	20240208	16120	60.67	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
78	20240318	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	-1200	5	-4.40	849449900	32472	48.80	27250	27250	25850	35400	19100	27250	26159.46	6.02	0	-18278	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	4214	5.45	0.40	12	0.20	4778.00	65559.00	29200	20240208	-10.79	16120	20230726	61.60	29200	-10.79	20240208	22550	15.52	20240124	29200	-10.79	20240208	16120	61.60	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
79	20240318	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	-1200	5	-4.40	612519800	23361	35.11	27250	27250	25850	35400	19100	27250	26219.76	6.02	0	-14500	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	4214	5.45	0.40	12	0.14	4778.00	65559.00	29200	20240208	-10.79	16120	20230726	61.60	29200	-10.79	20240208	22550	15.52	20240124	29200	-10.79	20240208	16120	61.60	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
80	20240318	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26000	-1250	5	-4.59	483812450	18415	27.67	27250	27250	25850	35400	19100	27250	26272.74	6.02	0	-10825	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	4206	5.44	0.40	12	0.11	4778.00	65559.00	29200	20240208	-10.96	16120	20230726	61.29	29200	-10.96	20240208	22550	15.30	20240124	29200	-10.96	20240208	16120	61.29	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
81	20240318	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	-350	5	-1.28	34201550	1259	1.89	27250	27250	26900	35400	19100	27250	27165.65	6.02	0	-327	27883	27566	27083	26766	26283	27725	26925	185	8150	1000	19620	50	1	16176380	4351	5.63	0.41	12	0.01	4778.00	65559.00	29200	20240208	-7.88	16120	20230726	66.87	29200	-7.88	20240208	22550	19.29	20240124	29200	-7.88	20240208	16120	66.87	20230726	0.17	N	001940	1000	184 억		974427	N	N	263	N	00	N
82	20240315	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27250	350	2	1.30	1798135550	66482	128.42	26950	27400	26600	34950	18850	26900	27046.95	6.00	0	4037	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4408	5.70	0.42	12	0.41	4778.00	65559.00	29200	20240208	-6.68	16120	20230726	69.04	29200	-6.68	20240208	22550	20.84	20240124	29200	-6.68	20240208	16120	69.04	20230726	0.18	N	001940	1000	184 억		969935	N	N	263	N	00	N
83	20240315	150121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27300	400	2	1.49	1330246450	49209	95.05	26950	27400	26600	34950	18850	26900	27032.58	6.00	0	2404	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4416	5.71	0.42	12	0.30	4778.00	65559.00	29200	20240208	-6.51	16120	20230726	69.35	29200	-6.51	20240208	22550	21.06	20240124	29200	-6.51	20240208	16120	69.35	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
84	20240315	140122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26950	50	2	0.19	656868400	24469	47.27	26950	27000	26600	34950	18850	26900	26844.92	6.00	0	750	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4360	5.64	0.41	12	0.15	4778.00	65559.00	29200	20240208	-7.71	16120	20230726	67.18	29200	-7.71	20240208	22550	19.51	20240124	29200	-7.71	20240208	16120	67.18	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
85	20240315	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26800	-100	5	-0.37	321897700	12037	23.25	26950	27000	26600	34950	18850	26900	26742.35	6.00	0	1632	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4335	5.61	0.41	12	0.07	4778.00	65559.00	29200	20240208	-8.22	16120	20230726	66.25	29200	-8.22	20240208	22550	18.85	20240124	29200	-8.22	20240208	16120	66.25	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
86	20240315	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26800	-100	5	-0.37	300222700	11228	21.69	26950	27000	26600	34950	18850	26900	26738.75	6.00	0	1712	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4335	5.61	0.41	12	0.07	4778.00	65559.00	29200	20240208	-8.22	16120	20230726	66.25	29200	-8.22	20240208	22550	18.85	20240124	29200	-8.22	20240208	16120	66.25	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
87	20240315	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26850	-50	5	-0.19	288804850	10802	20.87	26950	27000	26600	34950	18850	26900	26736.24	6.00	0	1833	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4343	5.62	0.41	12	0.07	4778.00	65559.00	29200	20240208	-8.05	16120	20230726	66.56	29200	-8.05	20240208	22550	19.07	20240124	29200	-8.05	20240208	16120	66.56	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
88	20240315	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26650	-250	5	-0.93	233086500	8724	16.85	26950	27000	26600	34950	18850	26900	26717.85	6.00	0	228	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4311	5.58	0.41	12	0.05	4778.00	65559.00	29200	20240208	-8.73	16120	20230726	65.32	29200	-8.73	20240208	22550	18.18	20240124	29200	-8.73	20240208	16120	65.32	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
89	20240315	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	100	2	0.37	19197450	712	1.38	26950	27000	26950	34950	18850	26900	26962.71	6.00	0	-5	27433	27166	26833	26566	26233	27300	26700	185	8050	1000	19360	50	1	16176380	4368	5.65	0.41	12	0.00	4778.00	65559.00	29200	20240208	-7.53	16120	20230726	67.49	29200	-7.53	20240208	22550	19.73	20240124	29200	-7.53	20240208	16120	67.49	20230726	0.18	N	001940	1000	184 억		969935	N	N	96	N	00	N
90	20240314	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	200	2	0.75	1385673300	51758	124.94	26700	27100	26500	34700	18700	26700	26772.16	5.98	0	1719	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4351	5.63	0.41	12	0.32	4778.00	65559.00	29200	20240208	-7.88	16120	20230726	66.87	29200	-7.88	20240208	22550	19.29	20240124	29200	-7.88	20240208	16120	66.87	20230726	0.19	N	001940	1000	184 억		967844	N	N	96	N	00	N
91	20240314	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26850	150	2	0.56	1371740950	51240	123.69	26700	27100	26500	34700	18700	26700	26770.90	5.98	0	1693	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4343	5.62	0.41	12	0.32	4778.00	65559.00	29200	20240208	-8.05	16120	20230726	66.56	29200	-8.05	20240208	22550	19.07	20240124	29200	-8.05	20240208	16120	66.56	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
92	20240314	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	0	3	0.00	768324350	28836	69.61	26700	26900	26500	34700	18700	26700	26644.62	5.98	0	253	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4319	5.59	0.41	12	0.18	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
93	20240314	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	0	3	0.00	704198250	26431	63.80	26700	26900	26500	34700	18700	26700	26642.89	5.98	0	508	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4319	5.59	0.41	12	0.16	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
94	20240314	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26600	-100	5	-0.37	647514950	24302	58.66	26700	26900	26500	34700	18700	26700	26644.51	5.98	0	605	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4303	5.57	0.41	12	0.15	4778.00	65559.00	29200	20240208	-8.90	16120	20230726	65.01	29200	-8.90	20240208	22550	17.96	20240124	29200	-8.90	20240208	16120	65.01	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
95	20240314	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26650	-50	5	-0.19	483815150	18156	43.83	26700	26900	26500	34700	18700	26700	26647.67	5.98	0	560	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4311	5.58	0.41	12	0.11	4778.00	65559.00	29200	20240208	-8.73	16120	20230726	65.32	29200	-8.73	20240208	22550	18.18	20240124	29200	-8.73	20240208	16120	65.32	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
96	20240314	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	0	3	0.00	399653550	15003	36.22	26700	26900	26500	34700	18700	26700	26638.24	5.98	0	-723	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4319	5.59	0.41	12	0.09	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
97	20240314	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	200	2	0.75	1282000	48	0.12	26700	26900	26700	34700	18700	26700	26708.33	5.98	0	-4	27266	26982	26666	26382	26066	26825	26225	185	8000	1000	19220	50	1	16176380	4351	5.63	0.41	12	0.00	4778.00	65559.00	29200	20240208	-7.88	16120	20230726	66.87	29200	-7.88	20240208	22550	19.29	20240124	29200	-7.88	20240208	16120	66.87	20230726	0.19	N	001940	1000	184 억		967844	N	N	3	N	00	N
98	20240313	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	0	3	0.00	1101429900	41427	97.54	26750	26950	26350	34700	18700	26700	26587.17	5.97	0	3886	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4319	5.59	0.41	12	0.26	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.23	N	001940	1000	184 억		965424	N	N	3	N	00	N
99	20240313	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26600	-100	5	-0.37	1077200000	40519	95.40	26750	26950	26350	34700	18700	26700	26585.06	5.97	0	3655	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4303	5.57	0.41	12	0.25	4778.00	65559.00	29200	20240208	-8.90	16120	20230726	65.01	29200	-8.90	20240208	22550	17.96	20240124	29200	-8.90	20240208	16120	65.01	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
100	20240313	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26550	-150	5	-0.56	1014739050	38172	89.87	26750	26950	26350	34700	18700	26700	26583.33	5.97	0	3615	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4295	5.56	0.40	12	0.24	4778.00	65559.00	29200	20240208	-9.08	16120	20230726	64.70	29200	-9.08	20240208	22550	17.74	20240124	29200	-9.08	20240208	16120	64.70	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
101	20240313	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26550	-150	5	-0.56	587079700	22070	51.96	26750	26950	26350	34700	18700	26700	26600.80	5.97	0	4305	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4295	5.56	0.40	12	0.14	4778.00	65559.00	29200	20240208	-9.08	16120	20230726	64.70	29200	-9.08	20240208	22550	17.74	20240124	29200	-9.08	20240208	16120	64.70	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
102	20240313	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26650	-50	5	-0.19	575534550	21636	50.94	26750	26950	26350	34700	18700	26700	26600.78	5.97	0	4318	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4311	5.58	0.41	12	0.13	4778.00	65559.00	29200	20240208	-8.73	16120	20230726	65.32	29200	-8.73	20240208	22550	18.18	20240124	29200	-8.73	20240208	16120	65.32	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
103	20240313	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	-200	5	-0.75	406688250	15308	36.04	26750	26750	26350	34700	18700	26700	26567.04	5.97	0	1105	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4287	5.55	0.40	12	0.09	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
104	20240313	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	0	3	0.00	172910250	6513	15.33	26750	26750	26350	34700	18700	26700	26548.48	5.97	0	1875	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4319	5.59	0.41	12	0.04	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
105	20240313	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26750	50	2	0.19	1792250	67	0.16	26750	26750	26750	34700	18700	26700	26750.00	5.97	0	0	27366	27032	26516	26182	25666	27200	26350	185	8000	1000	19220	50	1	16176380	4327	5.60	0.41	12	0.00	4778.00	65559.00	29200	20240208	-8.39	16120	20230726	65.94	29200	-8.39	20240208	22550	18.63	20240124	29200	-8.39	20240208	16120	65.94	20230726	0.23	N	001940	1000	184 억		965424	N	N	0	N	00	N
106	20240312	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	500	2	1.91	1119527650	42471	150.70	26100	26850	26000	34050	18350	26200	26359.81	5.95	0	1870	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4319	5.59	0.41	12	0.26	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
107	20240312	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26700	500	2	1.91	1089005400	41329	146.65	26100	26850	26000	34050	18350	26200	26349.67	5.95	0	2150	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4319	5.59	0.41	12	0.26	4778.00	65559.00	29200	20240208	-8.56	16120	20230726	65.63	29200	-8.56	20240208	22550	18.40	20240124	29200	-8.56	20240208	16120	65.63	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
108	20240312	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	0	3	0.00	719464750	27433	97.34	26100	26450	26000	34050	18350	26200	26226.25	5.95	0	2702	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4238	5.48	0.40	12	0.17	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
109	20240312	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	0	3	0.00	495643950	18901	67.07	26100	26450	26000	34050	18350	26200	26223.16	5.95	0	242	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4238	5.48	0.40	12	0.12	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
110	20240312	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26250	50	2	0.19	304705150	11615	41.21	26100	26450	26000	34050	18350	26200	26233.76	5.95	0	-280	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4246	5.49	0.40	12	0.07	4778.00	65559.00	29200	20240208	-10.10	16120	20230726	62.84	29200	-10.10	20240208	22550	16.41	20240124	29200	-10.10	20240208	16120	62.84	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
111	20240312	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	-100	5	-0.38	137258400	5258	18.66	26100	26450	26000	34050	18350	26200	26104.68	5.95	0	-2187	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4222	5.46	0.40	12	0.03	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
112	20240312	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	-150	5	-0.57	75324400	2889	10.25	26100	26450	26000	34050	18350	26200	26072.83	5.95	0	-1752	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4214	5.45	0.40	12	0.02	4778.00	65559.00	29200	20240208	-10.79	16120	20230726	61.60	29200	-10.79	20240208	22550	15.52	20240124	29200	-10.79	20240208	16120	61.60	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
113	20240312	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26450	250	2	0.95	3419800	131	0.46	26100	26450	26100	34050	18350	26200	26105.34	5.95	0	-17	27066	26632	26016	25582	24966	26850	25800	185	7850	1000	18860	50	1	16176380	4279	5.54	0.40	12	0.00	4778.00	65559.00	29200	20240208	-9.42	16120	20230726	64.08	29200	-9.42	20240208	22550	17.29	20240124	29200	-9.42	20240208	16120	64.08	20230726	0.20	N	001940	1000	184 억		962214	N	N	0	N	00	N
114	20240311	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	750	2	2.95	728603600	28176	55.67	25500	26450	25400	33050	17850	25450	25859.01	5.93	0	2973	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4238	5.48	0.40	12	0.17	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
115	20240311	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	600	2	2.36	722451500	27941	55.20	25500	26450	25400	33050	17850	25450	25856.32	5.93	0	2896	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4214	5.45	0.40	12	0.17	4778.00	65559.00	29200	20240208	-10.79	16120	20230726	61.60	29200	-10.79	20240208	22550	15.52	20240124	29200	-10.79	20240208	16120	61.60	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
116	20240311	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	650	2	2.55	611592050	23690	46.80	25500	26450	25400	33050	17850	25450	25816.46	5.93	0	2630	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4222	5.46	0.40	12	0.15	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
117	20240311	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25950	500	2	1.96	508382400	19733	38.99	25500	26450	25400	33050	17850	25450	25763.06	5.93	0	2674	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4198	5.43	0.40	12	0.12	4778.00	65559.00	29200	20240208	-11.13	16120	20230726	60.98	29200	-11.13	20240208	22550	15.08	20240124	29200	-11.13	20240208	16120	60.98	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
118	20240311	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25850	400	2	1.57	507112750	19684	38.89	25500	26450	25400	33050	17850	25450	25762.69	5.93	0	2674	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4182	5.41	0.39	12	0.12	4778.00	65559.00	29200	20240208	-11.47	16120	20230726	60.36	29200	-11.47	20240208	22550	14.63	20240124	29200	-11.47	20240208	16120	60.36	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
119	20240311	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25850	400	2	1.57	501425550	19464	38.46	25500	26450	25400	33050	17850	25450	25761.69	5.93	0	2591	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4182	5.41	0.39	12	0.12	4778.00	65559.00	29200	20240208	-11.47	16120	20230726	60.36	29200	-11.47	20240208	22550	14.63	20240124	29200	-11.47	20240208	16120	60.36	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
120	20240311	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26050	600	2	2.36	455298300	17692	34.95	25500	26450	25400	33050	17850	25450	25734.70	5.93	0	2170	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4214	5.45	0.40	12	0.11	4778.00	65559.00	29200	20240208	-10.79	16120	20230726	61.60	29200	-10.79	20240208	22550	15.52	20240124	29200	-10.79	20240208	16120	61.60	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
121	20240311	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25450	0	3	0.00	6520550	256	0.51	25500	25900	25450	33050	17850	25450	25470.90	5.93	0	-251	27316	26382	25816	24882	24316	26100	24600	185	7600	1000	18320	50	1	16176380	4117	5.33	0.39	12	0.00	4778.00	65559.00	29200	20240208	-12.84	16120	20230726	57.88	29200	-12.84	20240208	22550	12.86	20240124	29200	-12.84	20240208	16120	57.88	20230726	0.18	N	001940	1000	184 억		959678	N	N	7	N	00	N
122	20240308	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25450	-950	5	-3.60	1315610000	50447	305.22	26750	26750	25250	34300	18500	26400	26079.05	5.98	0	-7442	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4117	5.33	0.39	12	0.31	4778.00	65559.00	29200	20240208	-12.84	16120	20230726	57.88	29200	-12.84	20240208	22550	12.86	20240124	29200	-12.84	20240208	16120	57.88	20230726	0.28	N	001940	1000	184 억		967149	N	N	7	N	00	N
123	20240308	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25300	-1100	5	-4.17	1271978850	48724	294.80	26750	26750	25250	34300	18500	26400	26105.80	5.98	0	-6168	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4093	5.30	0.39	12	0.30	4778.00	65559.00	29200	20240208	-13.36	16120	20230726	56.95	29200	-13.36	20240208	22550	12.20	20240124	29200	-13.36	20240208	16120	56.95	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
124	20240308	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25400	-1000	5	-3.79	1199257550	45863	277.49	26750	26750	25250	34300	18500	26400	26148.69	5.98	0	-4013	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4109	5.32	0.39	12	0.28	4778.00	65559.00	29200	20240208	-13.01	16120	20230726	57.57	29200	-13.01	20240208	22550	12.64	20240124	29200	-13.01	20240208	16120	57.57	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
125	20240308	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	25750	-650	5	-2.46	1056980900	40267	243.63	26750	26750	25600	34300	18500	26400	26249.31	5.98	0	-917	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4165	5.39	0.39	12	0.25	4778.00	65559.00	29200	20240208	-11.82	16120	20230726	59.74	29200	-11.82	20240208	22550	14.19	20240124	29200	-11.82	20240208	16120	59.74	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
126	20240308	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26300	-100	5	-0.38	867160900	32980	199.54	26750	26750	26200	34300	18500	26400	26293.54	5.98	0	984	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4254	5.50	0.40	12	0.20	4778.00	65559.00	29200	20240208	-9.93	16120	20230726	63.15	29200	-9.93	20240208	22550	16.63	20240124	29200	-9.93	20240208	16120	63.15	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
127	20240308	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26300	-100	5	-0.38	623742050	23722	143.53	26750	26750	26200	34300	18500	26400	26293.82	5.98	0	800	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4254	5.50	0.40	12	0.15	4778.00	65559.00	29200	20240208	-9.93	16120	20230726	63.15	29200	-9.93	20240208	22550	16.63	20240124	29200	-9.93	20240208	16120	63.15	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
128	20240308	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26300	-100	5	-0.38	252853750	9619	58.20	26750	26750	26200	34300	18500	26400	26286.91	5.98	0	-542	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4254	5.50	0.40	12	0.06	4778.00	65559.00	29200	20240208	-9.93	16120	20230726	63.15	29200	-9.93	20240208	22550	16.63	20240124	29200	-9.93	20240208	16120	63.15	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
129	20240308	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26400	0	3	0.00	346000	13	0.08	26750	26750	26400	34300	18500	26400	26615.38	5.98	0	2	27333	26866	26583	26116	25833	26725	25975	185	7900	1000	19000	50	1	16176380	4271	5.53	0.40	12	0.00	4778.00	65559.00	29200	20240208	-9.59	16120	20230726	63.77	29200	-9.59	20240208	22550	17.07	20240124	29200	-9.59	20240208	16120	63.77	20230726	0.28	N	001940	1000	184 억		967149	N	N	186	N	00	N
130	20240307	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26400	-600	5	-2.22	436867300	16478	53.20	27000	27050	26300	35100	18900	27000	26512.16	6.02	0	-5592	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4271	5.53	0.40	12	0.10	4778.00	65559.00	29200	20240208	-9.59	16120	20230726	63.77	29200	-9.59	20240208	22550	17.07	20240124	29200	-9.59	20240208	16120	63.77	20230726	0.26	N	001940	1000	184 억		974363	N	N	186	N	00	N
131	20240307	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26550	-450	5	-1.67	401919700	15155	48.93	27000	27050	26300	35100	18900	27000	26520.60	6.02	0	-4923	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4295	5.56	0.40	12	0.09	4778.00	65559.00	29200	20240208	-9.08	16120	20230726	64.70	29200	-9.08	20240208	22550	17.74	20240124	29200	-9.08	20240208	16120	64.70	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
132	20240307	140122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26550	-450	5	-1.67	361178200	13617	43.97	27000	27050	26300	35100	18900	27000	26524.07	6.02	0	-4676	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4295	5.56	0.40	12	0.08	4778.00	65559.00	29200	20240208	-9.08	16120	20230726	64.70	29200	-9.08	20240208	22550	17.74	20240124	29200	-9.08	20240208	16120	64.70	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
133	20240307	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	-500	5	-1.85	319466350	12042	38.88	27000	27050	26300	35100	18900	27000	26529.34	6.02	0	-5218	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4287	5.55	0.40	12	0.07	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
134	20240307	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26400	-600	5	-2.22	232456950	8748	28.25	27000	27050	26300	35100	18900	27000	26572.58	6.02	0	-5517	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4271	5.53	0.40	12	0.05	4778.00	65559.00	29200	20240208	-9.59	16120	20230726	63.77	29200	-9.59	20240208	22550	17.07	20240124	29200	-9.59	20240208	16120	63.77	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
135	20240307	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26900	-100	5	-0.37	41005900	1528	4.93	27000	27050	26750	35100	18900	27000	26836.32	6.02	0	-387	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4351	5.63	0.41	12	0.01	4778.00	65559.00	29200	20240208	-7.88	16120	20230726	66.87	29200	-7.88	20240208	22550	19.29	20240124	29200	-7.88	20240208	16120	66.87	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
136	20240307	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26850	-150	5	-0.56	25620250	954	3.08	27000	27050	26750	35100	18900	27000	26855.61	6.02	0	-202	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4343	5.62	0.41	12	0.01	4778.00	65559.00	29200	20240208	-8.05	16120	20230726	66.56	29200	-8.05	20240208	22550	19.07	20240124	29200	-8.05	20240208	16120	66.56	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
137	20240307	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27050	50	2	0.19	2187100	81	0.26	27000	27050	27000	35100	18900	27000	27001.23	6.02	0	-76	27766	27382	26766	26382	25766	27575	26575	185	8100	1000	19440	50	1	16176380	4376	5.66	0.41	12	0.00	4778.00	65559.00	29200	20240208	-7.36	16120	20230726	67.80	29200	-7.36	20240208	22550	19.96	20240124	29200	-7.36	20240208	16120	67.80	20230726	0.26	N	001940	1000	184 억		974363	N	N	2	N	00	N
138	20240306	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	27000	650	2	2.47	828349200	30921	81.78	26500	27150	26150	34250	18450	26350	26789.21	5.97	0	6243	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4368	5.65	0.41	12	0.19	4778.00	65559.00	29200	20240208	-7.53	16120	20230726	67.49	29200	-7.53	20240208	22550	19.73	20240124	29200	-7.53	20240208	16120	67.49	20230726	0.27	N	001940	1000	184 억		966496	N	N	2	N	00	N
139	20240306	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26950	600	2	2.28	750440350	28025	74.12	26500	27150	26150	34250	18450	26350	26777.53	5.97	0	4870	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4360	5.64	0.41	12	0.17	4778.00	65559.00	29200	20240208	-7.71	16120	20230726	67.18	29200	-7.71	20240208	22550	19.51	20240124	29200	-7.71	20240208	16120	67.18	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
140	20240306	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26450	100	2	0.38	279130400	10534	27.86	26500	26750	26150	34250	18450	26350	26498.04	5.97	0	3369	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4279	5.54	0.40	12	0.07	4778.00	65559.00	29200	20240208	-9.42	16120	20230726	64.08	29200	-9.42	20240208	22550	17.29	20240124	29200	-9.42	20240208	16120	64.08	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
141	20240306	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26350	0	3	0.00	176176450	6657	17.61	26500	26750	26150	34250	18450	26350	26464.84	5.97	0	1284	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4262	5.51	0.40	12	0.04	4778.00	65559.00	29200	20240208	-9.76	16120	20230726	63.46	29200	-9.76	20240208	22550	16.85	20240124	29200	-9.76	20240208	16120	63.46	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
142	20240306	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26350	0	3	0.00	171090400	6464	17.10	26500	26750	26150	34250	18450	26350	26468.19	5.97	0	1471	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4262	5.51	0.40	12	0.04	4778.00	65559.00	29200	20240208	-9.76	16120	20230726	63.46	29200	-9.76	20240208	22550	16.85	20240124	29200	-9.76	20240208	16120	63.46	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
143	20240306	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26350	0	3	0.00	164291400	6206	16.41	26500	26750	26150	34250	18450	26350	26472.99	5.97	0	1542	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4262	5.51	0.40	12	0.04	4778.00	65559.00	29200	20240208	-9.76	16120	20230726	63.46	29200	-9.76	20240208	22550	16.85	20240124	29200	-9.76	20240208	16120	63.46	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
144	20240306	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	150	2	0.57	72138750	2713	7.17	26500	26750	26150	34250	18450	26350	26590.03	5.97	0	380	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4287	5.55	0.40	12	0.02	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
145	20240306	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26400	50	2	0.19	2355500	90	0.24	26500	26500	26150	34250	18450	26350	26172.22	5.97	0	19	27316	26832	26366	25882	25416	26600	25650	185	7900	1000	18970	50	1	16176380	4271	5.53	0.40	12	0.00	4778.00	65559.00	29200	20240208	-9.59	16120	20230726	63.77	29200	-9.59	20240208	22550	17.07	20240124	29200	-9.59	20240208	16120	63.77	20230726	0.27	N	001940	1000	184 억		966496	N	N	1	N	00	N
146	20240305	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26350	-150	5	-0.57	987452850	37797	163.60	26600	26850	25900	34450	18550	26500	26124.99	5.94	0	4977	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4262	5.51	0.40	12	0.23	4778.00	65559.00	29200	20240208	-9.76	16120	20230726	63.46	29200	-9.76	20240208	22550	16.85	20240124	29200	-9.76	20240208	16120	63.46	20230726	0.27	N	001940	1000	184 억		960920	N	N	1	N	00	N
147	20240305	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26300	-200	5	-0.75	971030350	37172	160.89	26600	26850	25900	34450	18550	26500	26122.63	5.94	0	4893	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4254	5.50	0.40	12	0.23	4778.00	65559.00	29200	20240208	-9.93	16120	20230726	63.15	29200	-9.93	20240208	22550	16.63	20240124	29200	-9.93	20240208	16120	63.15	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
148	20240305	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26250	-250	5	-0.94	943371550	36118	156.33	26600	26850	25900	34450	18550	26500	26119.15	5.94	0	4847	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4246	5.49	0.40	12	0.22	4778.00	65559.00	29200	20240208	-10.10	16120	20230726	62.84	29200	-10.10	20240208	22550	16.41	20240124	29200	-10.10	20240208	16120	62.84	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
149	20240305	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	-400	5	-1.51	853104450	32661	141.37	26600	26850	25900	34450	18550	26500	26119.97	5.94	0	4847	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4222	5.46	0.40	12	0.20	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
150	20240305	120122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26350	-150	5	-0.57	350160350	13387	57.94	26600	26850	25900	34450	18550	26500	26156.75	5.94	0	2229	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4262	5.51	0.40	12	0.08	4778.00	65559.00	29200	20240208	-9.76	16120	20230726	63.46	29200	-9.76	20240208	22550	16.85	20240124	29200	-9.76	20240208	16120	63.46	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
151	20240305	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	-400	5	-1.51	237464450	9083	39.31	26600	26850	25900	34450	18550	26500	26143.83	5.94	0	1002	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4222	5.46	0.40	12	0.06	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
152	20240305	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26550	50	2	0.19	32468700	1224	5.30	26600	26850	26350	34450	18550	26500	26526.72	5.94	0	-296	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4295	5.56	0.40	12	0.01	4778.00	65559.00	29200	20240208	-9.08	16120	20230726	64.70	29200	-9.08	20240208	22550	17.74	20240124	29200	-9.08	20240208	16120	64.70	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
153	20240305	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26600	100	2	0.38	8033700	302	1.31	26600	26850	26600	34450	18550	26500	26601.66	5.94	0	-292	27100	26800	26350	26050	25600	26875	26125	185	7950	1000	19080	50	1	16176380	4303	5.57	0.41	12	0.00	4778.00	65559.00	29200	20240208	-8.90	16120	20230726	65.01	29200	-8.90	20240208	22550	17.96	20240124	29200	-8.90	20240208	16120	65.01	20230726	0.27	N	001940	1000	184 억		960920	N	N	3	N	00	N
154	20240304	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	400	2	1.53	604198750	23103	139.74	26500	26650	25900	33900	18300	26100	26152.39	5.90	0	6922	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4287	5.55	0.40	12	0.14	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.30	N	001940	1000	184 억		953677	N	N	3	N	00	N
155	20240304	150121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	400	2	1.53	589231000	22538	136.32	26500	26650	25900	33900	18300	26100	26143.89	5.90	0	6839	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4287	5.55	0.40	12	0.14	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N
156	20240304	140120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26450	350	2	1.34	569485600	21792	131.81	26500	26650	25900	33900	18300	26100	26132.78	5.90	0	6873	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4279	5.54	0.40	12	0.13	4778.00	65559.00	29200	20240208	-9.42	16120	20230726	64.08	29200	-9.42	20240208	22550	17.29	20240124	29200	-9.42	20240208	16120	64.08	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N
157	20240304	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26450	350	2	1.34	563512950	21566	130.44	26500	26650	25900	33900	18300	26100	26129.69	5.90	0	6991	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4279	5.54	0.40	12	0.13	4778.00	65559.00	29200	20240208	-9.42	16120	20230726	64.08	29200	-9.42	20240208	22550	17.29	20240124	29200	-9.42	20240208	16120	64.08	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N
158	20240304	120120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26400	300	2	1.15	556632600	21306	128.87	26500	26650	25900	33900	18300	26100	26125.63	5.90	0	7060	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4271	5.53	0.40	12	0.13	4778.00	65559.00	29200	20240208	-9.59	16120	20230726	63.77	29200	-9.59	20240208	22550	17.07	20240124	29200	-9.59	20240208	16120	63.77	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N
159	20240304	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26500	400	2	1.53	509182800	19517	118.05	26500	26650	25900	33900	18300	26100	26089.19	5.90	0	5643	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4287	5.55	0.40	12	0.12	4778.00	65559.00	29200	20240208	-9.25	16120	20230726	64.39	29200	-9.25	20240208	22550	17.52	20240124	29200	-9.25	20240208	16120	64.39	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N
160	20240304	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26200	100	2	0.38	420160800	16148	97.67	26500	26550	25900	33900	18300	26100	26019.37	5.90	0	3301	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4238	5.48	0.40	12	0.10	4778.00	65559.00	29200	20240208	-10.27	16120	20230726	62.53	29200	-10.27	20240208	22550	16.19	20240124	29200	-10.27	20240208	16120	62.53	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N
161	20240304	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	26100	0	3	0.00	17292750	654	3.96	26500	26550	26100	33900	18300	26100	26441.51	5.90	0	-463	26633	26366	26133	25866	25633	26250	25750	185	7800	1000	18790	50	1	16176380	4222	5.46	0.40	12	0.00	4778.00	65559.00	29200	20240208	-10.62	16120	20230726	61.91	29200	-10.62	20240208	22550	15.74	20240124	29200	-10.62	20240208	16120	61.91	20230726	0.30	N	001940	1000	184 억		953677	N	N	98	N	00	N