KissMeData/002240/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-100	5	-0.47	610023150	28887	111.54	21250	21300	21050	27600	14900	21250	21117.56	7.55	-5208	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5288	6.53	0.33	12	0.12	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.94	N	002240	1000	250 억	1888181	N	N	3	N	N
3	20240329	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-150	5	-0.71	561756550	26602	102.72	21250	21300	21050	27600	14900	21250	21117.08	7.55	-4589	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5275	6.51	0.33	12	0.11	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
4	20240329	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-150	5	-0.71	482143750	22826	88.14	21250	21300	21050	27600	14900	21250	21122.57	7.55	-3732	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5275	6.51	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
5	20240329	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-150	5	-0.71	408403650	19324	74.62	21250	21300	21050	27600	14900	21250	21134.53	7.55	-2635	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5275	6.51	0.33	12	0.08	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
6	20240329	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-150	5	-0.71	327896850	15511	59.89	21250	21300	21050	27600	14900	21250	21139.63	7.55	-15	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5275	6.51	0.33	12	0.06	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
7	20240329	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-150	5	-0.71	288520250	13645	52.69	21250	21300	21100	27600	14900	21250	21144.76	7.55	591	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5275	6.51	0.33	12	0.05	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
8	20240329	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-50	5	-0.24	220069200	10403	40.17	21250	21300	21100	27600	14900	21250	21154.40	7.55	971	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5300	6.54	0.33	12	0.04	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
9	20240329	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-50	5	-0.24	3378700	159	0.61	21250	21250	21200	27600	14900	21250	21249.69	7.55	-8	21516	21382	21266	21132	21016	21375	21125	250	6350	1000	13170	50	1	25000000	5300	6.54	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.94	N	002240	1000	250 억	1888181	N	N	15	N	N
10	20240328	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	0	3	0.00	550104450	25888	55.51	21250	21400	21150	27600	14900	21250	21249.40	7.57	-4404	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5313	6.56	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.93	N	002240	1000	250 억	1892597	N	N	15	N	N
11	20240328	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	0	3	0.00	514364150	24206	51.90	21250	21400	21150	27600	14900	21250	21249.45	7.57	-4086	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5313	6.56	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
12	20240328	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	50	2	0.24	370556400	17454	37.43	21250	21350	21150	27600	14900	21250	21230.46	7.57	-2566	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5325	6.57	0.33	12	0.07	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
13	20240328	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-50	5	-0.24	317844750	14969	32.10	21250	21350	21150	27600	14900	21250	21233.53	7.57	-2121	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5300	6.54	0.33	12	0.06	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
14	20240328	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	50	2	0.24	250407350	11796	25.29	21250	21350	21150	27600	14900	21250	21228.16	7.57	-2044	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5325	6.57	0.33	12	0.05	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
15	20240328	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	50	2	0.24	180558000	8509	18.25	21250	21350	21150	27600	14900	21250	21219.65	7.57	-1567	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5325	6.57	0.33	12	0.03	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
16	20240328	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	50	2	0.24	109084200	5143	11.03	21250	21350	21150	27600	14900	21250	21210.23	7.57	-145	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5325	6.57	0.33	12	0.02	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
17	20240328	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-50	5	-0.24	15404650	725	1.55	21250	21250	21200	27600	14900	21250	21247.79	7.57	-106	22116	21682	21466	21032	20816	21575	20925	250	6350	1000	13170	50	1	25000000	5300	6.54	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.93	N	002240	1000	250 억	1892597	N	N	0	N	N
18	20240327	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-450	5	-2.07	988019850	46220	91.83	21800	21900	21250	28200	15200	21700	21376.13	7.69	-27652	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5313	6.56	0.33	12	0.18	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
19	20240327	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-350	5	-1.61	750126600	35042	69.62	21800	21900	21300	28200	15200	21700	21406.07	7.69	-19692	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5338	6.59	0.33	12	0.14	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
20	20240327	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-350	5	-1.61	594558300	27754	55.14	21800	21900	21300	28200	15200	21700	21421.93	7.69	-14835	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5338	6.59	0.33	12	0.11	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
21	20240327	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	-300	5	-1.38	536762100	25049	49.77	21800	21900	21300	28200	15200	21700	21427.93	7.69	-13431	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5350	6.60	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
22	20240327	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	-300	5	-1.38	459542850	21431	42.58	21800	21900	21300	28200	15200	21700	21442.29	7.69	-11320	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5350	6.60	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
23	20240327	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	-300	5	-1.38	230604750	10722	21.30	21800	21900	21400	28200	15200	21700	21506.71	7.69	-4979	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5350	6.60	0.33	12	0.04	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
24	20240327	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	-200	5	-0.92	113918100	5285	10.50	21800	21900	21400	28200	15200	21700	21553.57	7.69	-1980	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5375	6.63	0.34	12	0.02	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
25	20240327	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	100	2	0.46	2436500	112	0.22	21800	21800	21800	28200	15200	21700	21800.00	7.69	-21	22200	21950	21650	21400	21100	22075	21525	250	6500	1000	13450	50	1	25000000	5450	6.73	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.94	N	002240	1000	250 억	1921844	N	N	1	N	N
26	20240326	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	200	2	0.93	1046599200	48271	161.58	21500	21900	21350	27950	15050	21500	21681.85	7.62	16382	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5425	6.70	0.34	12	0.19	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.94	N	002240	1000	250 억	1905480	N	N	1	N	N
27	20240326	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	300	2	1.40	994098150	45853	153.48	21500	21900	21350	27950	15050	21500	21680.31	7.62	17225	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5450	6.73	0.34	12	0.18	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
28	20240326	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	200	2	0.93	866543650	39976	133.81	21500	21900	21350	27950	15050	21500	21676.82	7.62	18410	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5425	6.70	0.34	12	0.16	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
29	20240326	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21850	350	2	1.63	757950050	34988	117.11	21500	21900	21350	27950	15050	21500	21663.38	7.62	20271	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5463	6.74	0.34	12	0.14	3241.00	64009.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
30	20240326	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21850	350	2	1.63	709644050	32775	109.71	21500	21900	21350	27950	15050	21500	21652.22	7.62	20222	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5463	6.74	0.34	12	0.13	3241.00	64009.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
31	20240326	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	300	2	1.40	556132250	25734	86.14	21500	21800	21350	27950	15050	21500	21611.01	7.62	15156	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5450	6.73	0.34	12	0.10	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
32	20240326	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	100	2	0.47	305462150	14183	47.47	21500	21700	21350	27950	15050	21500	21537.33	7.62	8880	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5400	6.66	0.34	12	0.06	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
33	20240326	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	0	3	0.00	4217850	196	0.66	21500	21550	21500	27950	15050	21500	21526.37	7.62	-24	21866	21682	21466	21282	21066	21575	21175	250	6450	1000	13330	50	1	25000000	5375	6.63	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.94	N	002240	1000	250 억	1905480	N	N	0	N	N
34	20240325	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	100	2	0.47	638353000	29841	69.85	21550	21650	21250	27800	15000	21400	21391.74	7.60	4473	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5375	6.63	0.34	12	0.12	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
35	20240325	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	0	3	0.00	581176900	27170	63.60	21550	21650	21250	27800	15000	21400	21390.39	7.60	3886	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5350	6.60	0.33	12	0.11	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
36	20240325	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-50	5	-0.23	504932450	23604	55.25	21550	21650	21250	27800	15000	21400	21391.82	7.60	3924	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5338	6.59	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
37	20240325	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	0	3	0.00	365508400	17068	39.95	21550	21650	21250	27800	15000	21400	21414.83	7.60	4976	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5350	6.60	0.33	12	0.07	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
38	20240325	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-50	5	-0.23	320934450	14984	35.07	21550	21650	21250	27800	15000	21400	21418.48	7.60	4791	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5338	6.59	0.33	12	0.06	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
39	20240325	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	0	3	0.00	277371300	12947	30.31	21550	21650	21250	27800	15000	21400	21423.60	7.60	5004	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5350	6.60	0.33	12	0.05	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
40	20240325	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	200	2	0.93	212945500	9943	23.27	21550	21650	21250	27800	15000	21400	21416.62	7.60	4476	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5400	6.66	0.34	12	0.04	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
41	20240325	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	100	2	0.47	20231850	940	2.20	21550	21550	21450	27800	15000	21400	21523.24	7.60	29	22200	21800	21550	21150	20900	21675	21025	250	6400	1000	13260	50	1	25000000	5375	6.63	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.96	N	002240	1000	250 억	1900295	N	N	1	N	N
42	20240322	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	-350	5	-1.61	906111850	42285	125.01	21950	21950	21300	28250	15250	21750	21428.73	7.60	-3037	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5350	6.60	0.33	12	0.17	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.97	N	002240	1000	250 억	1900323	N	N	1	N	N
43	20240322	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-200	5	-0.92	829232550	38696	114.40	21950	21950	21300	28250	15250	21750	21429.41	7.60	-1535	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5388	6.65	0.34	12	0.15	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
44	20240322	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	-300	5	-1.38	770651750	35960	106.32	21950	21950	21300	28250	15250	21750	21430.81	7.60	-1185	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5363	6.62	0.34	12	0.14	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
45	20240322	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	-300	5	-1.38	710946400	33178	98.09	21950	21950	21300	28250	15250	21750	21428.25	7.60	-634	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5363	6.62	0.34	12	0.13	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
46	20240322	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-200	5	-0.92	609187800	28425	84.04	21950	21950	21300	28250	15250	21750	21431.41	7.60	2011	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5388	6.65	0.34	12	0.11	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
47	20240322	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	-300	5	-1.38	537917600	25101	74.21	21950	21950	21300	28250	15250	21750	21430.13	7.60	2239	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5363	6.62	0.34	12	0.10	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
48	20240322	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-400	5	-1.84	478617750	22332	66.02	21950	21950	21300	28250	15250	21750	21431.93	7.60	1719	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5338	6.59	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
49	20240322	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	50	2	0.23	9726500	444	1.31	21950	21950	21800	28250	15250	21750	21906.53	7.60	-223	21950	21850	21700	21600	21450	21875	21625	250	6500	1000	13480	50	1	25000000	5450	6.73	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.97	N	002240	1000	250 억	1900323	N	N	4	N	N
50	20240321	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21750	150	2	0.69	724100750	33451	73.38	21750	21800	21550	28050	15150	21600	21646.55	7.59	2683	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5438	6.71	0.34	12	0.13	3241.00	64009.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.93	N	002240	1000	250 억	1897935	N	N	4	N	N
51	20240321	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	100	2	0.46	664184050	30692	67.33	21750	21800	21550	28050	15150	21600	21640.30	7.59	3361	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5425	6.70	0.34	12	0.12	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
52	20240321	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-50	5	-0.23	575959500	26612	58.38	21750	21800	21550	28050	15150	21600	21642.85	7.59	3606	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5388	6.65	0.34	12	0.11	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
53	20240321	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-50	5	-0.23	513660950	23731	52.06	21750	21800	21550	28050	15150	21600	21645.15	7.59	2777	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5388	6.65	0.34	12	0.09	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
54	20240321	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	100	2	0.46	440500500	20346	44.64	21750	21800	21550	28050	15150	21600	21650.47	7.59	2261	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5425	6.70	0.34	12	0.08	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
55	20240321	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21750	150	2	0.69	372099400	17192	37.72	21750	21800	21550	28050	15150	21600	21643.75	7.59	2321	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5438	6.71	0.34	12	0.07	3241.00	64009.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
56	20240321	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	100	2	0.46	253585150	11734	25.74	21750	21750	21550	28050	15150	21600	21611.14	7.59	2987	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5425	6.70	0.34	12	0.05	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
57	20240321	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21650	50	2	0.23	14935200	687	1.51	21750	21750	21650	28050	15150	21600	21739.74	7.59	-30	22233	21916	21633	21316	21033	21775	21175	250	6450	1000	13390	50	1	25000000	5413	6.68	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.93	N	002240	1000	250 억	1897935	N	N	13	N	N
58	20240320	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	-150	5	-0.69	979941400	45459	24.88	21950	21950	21350	28250	15250	21750	21554.91	7.63	-8338	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5400	6.66	0.34	12	0.18	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.93	N	002240	1000	250 억	1907333	N	N	13	N	N
59	20240320	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	-150	5	-0.69	895498800	41546	22.74	21950	21950	21350	28250	15250	21750	21552.98	7.63	-7846	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5400	6.66	0.34	12	0.17	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
60	20240320	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-200	5	-0.92	825771650	38318	20.97	21950	21950	21350	28250	15250	21750	21548.93	7.63	-7145	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5388	6.65	0.34	12	0.15	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
61	20240320	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-200	5	-0.92	746652000	34645	18.96	21950	21950	21350	28250	15250	21750	21549.79	7.63	-5945	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5388	6.65	0.34	12	0.14	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
62	20240320	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	-250	5	-1.15	690841100	32051	17.54	21950	21950	21350	28250	15250	21750	21552.60	7.63	-6088	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5375	6.63	0.34	12	0.13	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
63	20240320	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21500	-250	5	-1.15	576446250	26712	14.62	21950	21950	21350	28250	15250	21750	21578.13	7.63	-5135	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5375	6.63	0.34	12	0.11	3241.00	64009.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
64	20240320	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-200	5	-0.92	337264950	15558	8.52	21950	21950	21500	28250	15250	21750	21676.50	7.63	-2490	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5388	6.65	0.34	12	0.06	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
65	20240320	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	200	2	0.92	38625300	1769	0.97	21950	21950	21750	28250	15250	21750	21851.67	7.63	-929	22516	22132	21766	21382	21016	22325	21575	250	6500	1000	13480	50	1	25000000	5488	6.77	0.34	12	0.01	3241.00	64009.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	0.93	N	002240	1000	250 억	1907333	N	N	63	N	N
66	20240319	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21750	450	2	2.11	3945481350	181213	689.00	21400	22150	21400	27650	14950	21300	21772.62	7.68	-13777	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5438	6.71	0.34	12	0.72	3241.00	64009.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.91	N	002240	1000	250 억	1920765	N	N	63	N	N
67	20240319	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	500	2	2.35	2223706850	102051	388.01	21400	22150	21400	27650	14950	21300	21790.15	7.68	-12505	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5450	6.73	0.34	12	0.41	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
68	20240319	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	400	2	1.88	2045676150	93845	356.81	21400	22150	21400	27650	14950	21300	21798.46	7.68	-11472	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5425	6.70	0.34	12	0.38	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
69	20240319	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	500	2	2.35	1767377100	81028	308.08	21400	22150	21400	27650	14950	21300	21811.93	7.68	-8119	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5450	6.73	0.34	12	0.32	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
70	20240319	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21900	600	2	2.82	1437144950	65925	250.66	21400	22150	21400	27650	14950	21300	21799.70	7.68	-6576	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5475	6.76	0.34	12	0.26	3241.00	64009.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
71	20240319	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21900	600	2	2.82	1089208950	50036	190.24	21400	22150	21400	27650	14950	21300	21768.51	7.68	-1869	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5475	6.76	0.34	12	0.20	3241.00	64009.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
72	20240319	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21900	600	2	2.82	508173500	23511	89.39	21400	21900	21400	27650	14950	21300	21614.29	7.68	2384	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5475	6.76	0.34	12	0.09	3241.00	64009.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
73	20240319	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	150	2	0.70	30534500	1423	5.41	21400	21600	21400	27650	14950	21300	21457.84	7.68	158	21700	21500	21250	21050	20800	21600	21150	250	6350	1000	13200	50	1	25000000	5363	6.62	0.34	12	0.01	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.91	N	002240	1000	250 억	1920765	N	N	33	N	N
74	20240318	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	250	2	1.19	556266400	26181	62.25	21100	21450	21000	27350	14750	21050	21246.81	7.66	6305	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5325	6.57	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1914435	N	N	33	N	N
75	20240318	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	250	2	1.19	521391700	24543	58.36	21100	21450	21000	27350	14750	21050	21244.01	7.66	5992	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5325	6.57	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
76	20240318	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	250	2	1.19	469283100	22095	52.54	21100	21450	21000	27350	14750	21050	21239.33	7.66	5767	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5325	6.57	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
77	20240318	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	250	2	1.19	455195800	21433	50.96	21100	21450	21000	27350	14750	21050	21238.08	7.66	5499	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5325	6.57	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
78	20240318	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	250	2	1.19	395945900	18647	44.34	21100	21450	21000	27350	14750	21050	21233.76	7.66	3739	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5325	6.57	0.33	12	0.07	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
79	20240318	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	300	2	1.43	306238000	14432	34.32	21100	21450	21000	27350	14750	21050	21219.37	7.66	1597	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5338	6.59	0.33	12	0.06	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
80	20240318	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	200	2	0.95	203032500	9594	22.81	21100	21300	21000	27350	14750	21050	21162.45	7.66	780	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5313	6.56	0.33	12	0.04	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
81	20240318	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	50	2	0.24	12920550	612	1.46	21100	21150	21100	27350	14750	21050	21112.01	7.66	43	21783	21416	21233	20866	20683	21325	20775	250	6300	1000	13050	50	1	25000000	5275	6.51	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.93	N	002240	1000	250 억	1914435	N	N	1	N	N
82	20240315	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21050	-350	5	-1.64	880626250	41548	71.80	21500	21600	21050	27800	15000	21400	21196.69	7.72	-15433	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5263	6.49	0.33	12	0.17	3241.00	64009.00	35750	20230803	-41.12	17730	20230726	18.73	35650	-40.95	20240214	19010	10.73	20240115	35750	-41.12	20230803	17730	18.73	20230726	0.95	N	002240	1000	250 억	1929785	N	N	1	N	N
83	20240315	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21100	-300	5	-1.40	623190150	29337	50.70	21500	21600	21100	27800	15000	21400	21242.46	7.72	-9244	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5275	6.51	0.33	12	0.12	3241.00	64009.00	35750	20230803	-40.98	17730	20230726	19.01	35650	-40.81	20240214	19010	10.99	20240115	35750	-40.98	20230803	17730	19.01	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
84	20240315	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-200	5	-0.93	468016700	22000	38.02	21500	21600	21100	27800	15000	21400	21273.49	7.72	-8262	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5300	6.54	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
85	20240315	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-250	5	-1.17	435289100	20458	35.35	21500	21600	21100	27800	15000	21400	21277.21	7.72	-7665	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5288	6.53	0.33	12	0.08	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
86	20240315	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-250	5	-1.17	353163900	16580	28.65	21500	21600	21150	27800	15000	21400	21300.60	7.72	-7410	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5288	6.53	0.33	12	0.07	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
87	20240315	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	-100	5	-0.47	236479750	11077	19.14	21500	21600	21150	27800	15000	21400	21348.72	7.72	-4396	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5325	6.57	0.33	12	0.04	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
88	20240315	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-200	5	-0.93	198201950	9274	16.03	21500	21600	21200	27800	15000	21400	21371.79	7.72	-3928	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5300	6.54	0.33	12	0.04	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
89	20240315	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	50	2	0.23	19483050	907	1.57	21500	21500	21300	27800	15000	21400	21480.76	7.72	-652	21733	21566	21333	21166	20933	21650	21250	250	6400	1000	13260	50	1	25000000	5363	6.62	0.34	12	0.00	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.95	N	002240	1000	250 억	1929785	N	N	35	N	N
90	20240314	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	150	2	0.71	1229711650	57700	104.90	21250	21500	21100	27600	14900	21250	21311.93	7.72	789	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5350	6.60	0.33	12	0.23	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.97	N	002240	1000	250 억	1928986	N	N	35	N	N
91	20240314	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	100	2	0.47	1165037000	54670	99.39	21250	21500	21100	27600	14900	21250	21310.42	7.72	334	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5338	6.59	0.33	12	0.22	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
92	20240314	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	150	2	0.71	965885050	45343	82.44	21250	21500	21100	27600	14900	21250	21301.81	7.72	3038	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5350	6.60	0.33	12	0.18	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
93	20240314	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	150	2	0.71	891564600	41871	76.12	21250	21500	21100	27600	14900	21250	21293.19	7.72	4999	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5350	6.60	0.33	12	0.17	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
94	20240314	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	0	3	0.00	633365500	29798	54.17	21250	21400	21100	27600	14900	21250	21255.31	7.72	2329	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5313	6.56	0.33	12	0.12	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
95	20240314	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	100	2	0.47	456623350	21511	39.11	21250	21400	21100	27600	14900	21250	21227.37	7.72	2776	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5338	6.59	0.33	12	0.09	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
96	20240314	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	0	3	0.00	265404100	12527	22.77	21250	21300	21100	27600	14900	21250	21186.28	7.72	3808	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5313	6.56	0.33	12	0.05	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
97	20240314	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-100	5	-0.47	24701350	1164	2.12	21250	21300	21150	27600	14900	21250	21219.60	7.72	51	21750	21500	21250	21000	20750	21375	20875	250	6350	1000	13170	50	1	25000000	5288	6.53	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.97	N	002240	1000	250 억	1928986	N	N	17	N	N
98	20240313	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-50	5	-0.23	1160669550	54737	136.66	21400	21500	21000	27650	14950	21300	21204.43	7.74	-6449	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5313	6.56	0.33	12	0.22	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
99	20240313	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-100	5	-0.47	1100628450	51904	129.59	21400	21500	21000	27650	14950	21300	21205.08	7.74	-5087	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5300	6.54	0.33	12	0.21	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
100	20240313	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21050	-250	5	-1.17	951572400	44833	111.93	21400	21500	21000	27650	14950	21300	21224.82	7.74	-5827	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5263	6.49	0.33	12	0.18	3241.00	64009.00	35750	20230803	-41.12	17730	20230726	18.73	35650	-40.95	20240214	19010	10.73	20240115	35750	-41.12	20230803	17730	18.73	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
101	20240313	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-100	5	-0.47	660898750	31061	77.55	21400	21500	21150	27650	14950	21300	21277.45	7.74	-970	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5300	6.54	0.33	12	0.12	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
102	20240313	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21200	-100	5	-0.47	586438000	27550	68.78	21400	21500	21150	27650	14950	21300	21286.32	7.74	-297	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5300	6.54	0.33	12	0.11	3241.00	64009.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
103	20240313	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	0	3	0.00	430097750	20190	50.41	21400	21500	21150	27650	14950	21300	21302.51	7.74	-832	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5325	6.57	0.33	12	0.08	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
104	20240313	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	100	2	0.47	286580500	13447	33.57	21400	21500	21150	27650	14950	21300	21311.85	7.74	1188	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5350	6.60	0.33	12	0.05	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
105	20240313	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	0	3	0.00	48144400	2255	5.63	21400	21500	21300	27650	14950	21300	21350.07	7.74	-1422	21633	21466	21233	21066	20833	21500	21100	250	6350	1000	13200	50	1	25000000	5325	6.57	0.33	12	0.01	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.97	N	002240	1000	250 억	1935064	N	N	17	N	N
106	20240312	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21300	50	2	0.24	834432450	39375	94.19	21300	21400	21000	27600	14900	21250	21190.10	7.73	1881	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5325	6.57	0.33	12	0.16	3241.00	64009.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.99	N	002240	1000	250 억	1932970	N	N	17	N	N
107	20240312	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-100	5	-0.47	675918650	31920	76.36	21300	21400	21000	27600	14900	21250	21175.37	7.73	1012	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5288	6.53	0.33	12	0.13	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
108	20240312	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-100	5	-0.47	603875300	28517	68.22	21300	21400	21000	27600	14900	21250	21175.95	7.73	-576	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5288	6.53	0.33	12	0.11	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
109	20240312	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-100	5	-0.47	507406050	23947	57.28	21300	21400	21000	27600	14900	21250	21188.68	7.73	-1137	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5288	6.53	0.33	12	0.10	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
110	20240312	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	-100	5	-0.47	311192050	14648	35.04	21300	21400	21150	27600	14900	21250	21244.67	7.73	-330	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5288	6.53	0.33	12	0.06	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
111	20240312	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	100	2	0.47	235450000	11074	26.49	21300	21400	21150	27600	14900	21250	21261.52	7.73	-81	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5338	6.59	0.33	12	0.04	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
112	20240312	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	150	2	0.71	130838450	6149	14.71	21300	21400	21150	27600	14900	21250	21278.05	7.73	347	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5350	6.60	0.33	12	0.02	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
113	20240312	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	100	2	0.47	8161050	383	0.92	21300	21350	21300	27600	14900	21250	21309.79	7.73	-51	22083	21666	21433	21016	20783	21550	20900	250	6350	1000	13170	50	1	25000000	5338	6.59	0.33	12	0.00	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	0.99	N	002240	1000	250 억	1932970	N	N	10	N	N
114	20240311	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21250	-450	5	-2.07	885728200	41250	80.72	21550	21850	21200	28200	15200	21700	21472.84	7.75	-5476	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5313	6.56	0.33	12	0.16	3241.00	64009.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	1.00	N	002240	1000	250 억	1938461	N	N	10	N	N
115	20240311	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21400	-300	5	-1.38	823759200	38339	75.02	21550	21850	21200	28200	15200	21700	21486.19	7.75	-5195	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5350	6.60	0.33	12	0.15	3241.00	64009.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
116	20240311	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	-350	5	-1.61	625818800	29045	56.84	21550	21850	21300	28200	15200	21700	21546.52	7.75	-5768	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5338	6.59	0.33	12	0.12	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35650	-40.11	20240214	19010	12.31	20240115	35750	-40.28	20230803	17730	20.42	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
117	20240311	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	-250	5	-1.15	505706200	23431	45.85	21550	21850	21300	28200	15200	21700	21582.78	7.75	-4758	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5363	6.62	0.34	12	0.09	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
118	20240311	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21450	-250	5	-1.15	465611150	21562	42.19	21550	21850	21300	28200	15200	21700	21594.06	7.75	-4255	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5363	6.62	0.34	12	0.09	3241.00	64009.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
119	20240311	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	-100	5	-0.46	350071250	16184	31.67	21550	21850	21300	28200	15200	21700	21630.70	7.75	-4675	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5400	6.66	0.34	12	0.06	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
120	20240311	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21750	50	2	0.23	273785000	12664	24.78	21550	21850	21300	28200	15200	21700	21619.16	7.75	-3491	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5438	6.71	0.34	12	0.05	3241.00	64009.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
121	20240311	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21650	-50	5	-0.23	38087300	1769	3.46	21550	21700	21450	28200	15200	21700	21530.41	7.75	-440	22233	21966	21733	21466	21233	22100	21600	250	6500	1000	13450	50	1	25000000	5413	6.68	0.34	12	0.01	3241.00	64009.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	1.00	N	002240	1000	250 억	1938461	N	N	28	N	N
122	20240308	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	50	2	0.23	1085503850	49965	83.13	21650	22000	21500	28100	15200	21650	21725.29	7.77	-2901	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5425	6.70	0.34	12	0.20	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.99	N	002240	1000	250 억	1941370	N	N	28	N	N
123	20240308	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-100	5	-0.46	1011207450	46529	77.41	21650	22000	21500	28100	15200	21650	21732.84	7.77	-2676	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5388	6.65	0.34	12	0.19	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
124	20240308	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-100	5	-0.46	884962600	40694	67.71	21650	22000	21500	28100	15200	21650	21746.76	7.77	-709	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5388	6.65	0.34	12	0.16	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
125	20240308	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21550	-100	5	-0.46	778929600	35772	59.52	21650	22000	21500	28100	15200	21650	21774.84	7.77	269	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5388	6.65	0.34	12	0.14	3241.00	64009.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
126	20240308	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	-50	5	-0.23	674199350	30911	51.43	21650	22000	21600	28100	15200	21650	21810.98	7.77	910	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5400	6.66	0.34	12	0.12	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
127	20240308	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21850	200	2	0.92	561780200	25724	42.80	21650	22000	21650	28100	15200	21650	21838.76	7.77	2892	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5463	6.74	0.34	12	0.10	3241.00	64009.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
128	20240308	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21850	200	2	0.92	445041050	20375	33.90	21650	22000	21650	28100	15200	21650	21842.51	7.77	4816	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5463	6.74	0.34	12	0.08	3241.00	64009.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
129	20240308	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21650	0	3	0.00	41357150	1910	3.18	21650	21800	21650	28100	15200	21650	21652.96	7.77	568	22183	21916	21733	21466	21283	21825	21375	250	6450	1000	13420	50	1	25000000	5413	6.68	0.34	12	0.01	3241.00	64009.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.99	N	002240	1000	250 억	1941370	N	N	7	N	N
130	20240307	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21650	-250	5	-1.14	1288487950	59439	70.87	21900	22000	21550	28450	15350	21900	21677.67	7.72	11474	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5413	6.68	0.34	12	0.24	3241.00	64009.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	1.05	N	002240	1000	250 억	1929623	N	N	7	N	N
131	20240307	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	-200	5	-0.91	1188628900	54822	65.36	21900	22000	21550	28450	15350	21900	21681.60	7.72	11288	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5425	6.70	0.34	12	0.22	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
132	20240307	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21600	-300	5	-1.37	993114200	45767	54.57	21900	22000	21600	28450	15350	21900	21699.35	7.72	10097	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5400	6.66	0.34	12	0.18	3241.00	64009.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
133	20240307	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21700	-200	5	-0.91	822050350	37859	45.14	21900	22000	21600	28450	15350	21900	21713.47	7.72	9561	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5425	6.70	0.34	12	0.15	3241.00	64009.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
134	20240307	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	-100	5	-0.46	727981750	33533	39.98	21900	22000	21600	28450	15350	21900	21709.41	7.72	9289	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5450	6.73	0.34	12	0.13	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
135	20240307	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21650	-250	5	-1.14	459011600	21168	25.24	21900	22000	21600	28450	15350	21900	21684.22	7.72	754	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5413	6.68	0.34	12	0.08	3241.00	64009.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
136	20240307	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21650	-250	5	-1.14	326945800	15078	17.98	21900	22000	21600	28450	15350	21900	21683.63	7.72	-1524	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5413	6.68	0.34	12	0.06	3241.00	64009.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
137	20240307	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	-100	5	-0.46	12735050	582	0.69	21900	22000	21800	28450	15350	21900	21881.53	7.72	-70	22500	22200	21950	21650	21400	22075	21525	250	6550	1000	13570	50	1	25000000	5450	6.73	0.34	12	0.00	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	1.05	N	002240	1000	250 억	1929623	N	N	109	N	N
138	20240306	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21900	-200	5	-0.90	1804402100	82106	68.85	22100	22250	21700	28700	15500	22100	21977.01	7.81	-23320	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5475	6.76	0.34	12	0.33	3241.00	64009.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	1.04	N	002240	1000	250 억	1952787	N	N	109	N	N
139	20240306	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21800	-300	5	-1.36	1548928750	70436	59.07	22100	22250	21700	28700	15500	22100	21989.89	7.81	-22528	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5450	6.73	0.34	12	0.28	3241.00	64009.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
140	20240306	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22050	-50	5	-0.23	1202016250	54576	45.77	22100	22250	21900	28700	15500	22100	22024.01	7.81	-19037	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5513	6.80	0.34	12	0.22	3241.00	64009.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
141	20240306	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22050	-50	5	-0.23	887260900	40303	33.80	22100	22200	21900	28700	15500	22100	22013.81	7.81	-13370	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5513	6.80	0.34	12	0.16	3241.00	64009.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
142	20240306	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22000	-100	5	-0.45	584955100	26568	22.28	22100	22150	21900	28700	15500	22100	22015.87	7.81	-7369	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5500	6.79	0.34	12	0.11	3241.00	64009.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
143	20240306	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	-150	5	-0.68	455810300	20696	17.36	22100	22150	21950	28700	15500	22100	22022.41	7.81	-5388	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5488	6.77	0.34	12	0.08	3241.00	64009.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
144	20240306	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	-150	5	-0.68	304356750	13813	11.58	22100	22150	21950	28700	15500	22100	22031.89	7.81	-3579	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5488	6.77	0.34	12	0.06	3241.00	64009.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
145	20240306	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	-150	5	-0.68	55504950	2515	2.11	22100	22150	21950	28700	15500	22100	22063.02	7.81	81	22800	22450	22050	21700	21300	22625	21875	250	6600	1000	13700	50	1	25000000	5488	6.77	0.34	12	0.01	3241.00	64009.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	1.04	N	002240	1000	250 억	1952787	N	N	40	N	N
146	20240305	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22100	-450	5	-2.00	2617186900	118705	88.49	22050	22400	21650	29300	15800	22550	22045.05	7.76	15742	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5525	6.82	0.35	12	0.47	3241.00	64009.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	1.03	N	002240	1000	250 억	1938780	N	N	40	N	N
147	20240305	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21950	-600	5	-2.66	2385032050	108154	80.62	22050	22400	21650	29300	15800	22550	22049.28	7.76	16711	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5488	6.77	0.34	12	0.43	3241.00	64009.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
148	20240305	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22100	-450	5	-2.00	2077672600	94160	70.19	22050	22400	21650	29300	15800	22550	22062.09	7.76	18630	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5525	6.82	0.35	12	0.38	3241.00	64009.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
149	20240305	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22300	-250	5	-1.11	1892509800	85775	63.94	22050	22400	21650	29300	15800	22550	22060.07	7.76	19839	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5575	6.88	0.35	12	0.34	3241.00	64009.00	35750	20230803	-37.62	17730	20230726	25.78	35650	-37.45	20240214	19010	17.31	20240115	35750	-37.62	20230803	17730	25.78	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
150	20240305	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22100	-450	5	-2.00	1707286150	77432	57.72	22050	22400	21650	29300	15800	22550	22044.75	7.76	22205	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5525	6.82	0.35	12	0.31	3241.00	64009.00	35750	20230803	-38.18	17730	20230726	24.65	35650	-38.01	20240214	19010	16.25	20240115	35750	-38.18	20230803	17730	24.65	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
151	20240305	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22050	-500	5	-2.22	1464694550	66431	49.52	22050	22400	21650	29300	15800	22550	22043.57	7.76	16767	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5513	6.80	0.34	12	0.27	3241.00	64009.00	35750	20230803	-38.32	17730	20230726	24.37	35650	-38.15	20240214	19010	15.99	20240115	35750	-38.32	20230803	17730	24.37	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
152	20240305	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22250	-300	5	-1.33	1216799650	55254	41.19	22050	22400	21650	29300	15800	22550	22015.86	7.76	14934	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5563	6.87	0.35	12	0.22	3241.00	64009.00	35750	20230803	-37.76	17730	20230726	25.49	35650	-37.59	20240214	19010	17.04	20240115	35750	-37.76	20230803	17730	25.49	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
153	20240305	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22000	-550	5	-2.44	251881100	11432	8.52	22050	22100	21800	29300	15800	22550	22002.93	7.76	-219	23716	23132	22816	22232	21916	22975	22075	250	6750	1000	13980	50	1	25000000	5500	6.79	0.34	12	0.05	3241.00	64009.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	1.03	N	002240	1000	250 억	1938780	N	N	219	N	N
154	20240304	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22550	-150	5	-0.66	2761823600	120739	144.24	22800	23400	22500	29500	15900	22700	22876.50	7.79	-9358	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5638	6.96	0.35	12	0.48	3241.00	64009.00	35750	20230803	-36.92	17730	20230726	27.19	35650	-36.75	20240214	19010	18.62	20240115	35750	-36.92	20230803	17730	27.19	20230726	0.99	N	002240	1000	250 억	1946404	N	N	219	N	N
155	20240304	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22700	0	3	0.00	2064282150	90020	107.54	22800	23400	22500	29500	15900	22700	22931.55	7.79	-1816	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5675	7.00	0.35	12	0.36	3241.00	64009.00	35750	20230803	-36.50	17730	20230726	28.03	35650	-36.33	20240214	19010	19.41	20240115	35750	-36.50	20230803	17730	28.03	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N
156	20240304	140123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22650	-50	5	-0.22	1875785950	81705	97.61	22800	23400	22500	29500	15900	22700	22958.25	7.79	-1156	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5663	6.99	0.35	12	0.33	3241.00	64009.00	35750	20230803	-36.64	17730	20230726	27.75	35650	-36.47	20240214	19010	19.15	20240115	35750	-36.64	20230803	17730	27.75	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N
157	20240304	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22750	50	2	0.22	1608050900	69891	83.50	22800	23400	22750	29500	15900	22700	23008.29	7.79	3845	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5688	7.02	0.36	12	0.28	3241.00	64009.00	35750	20230803	-36.36	17730	20230726	28.31	35650	-36.19	20240214	19010	19.67	20240115	35750	-36.36	20230803	17730	28.31	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N
158	20240304	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22900	200	2	0.88	1499318450	65128	77.81	22800	23400	22750	29500	15900	22700	23021.45	7.79	6251	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5725	7.07	0.36	12	0.26	3241.00	64009.00	35750	20230803	-35.94	17730	20230726	29.16	35650	-35.76	20240214	19010	20.46	20240115	35750	-35.94	20230803	17730	29.16	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N
159	20240304	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22800	100	2	0.44	1366131650	59300	70.84	22800	23400	22750	29500	15900	22700	23038.03	7.79	6292	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5700	7.03	0.36	12	0.24	3241.00	64009.00	35750	20230803	-36.22	17730	20230726	28.60	35650	-36.04	20240214	19010	19.94	20240115	35750	-36.22	20230803	17730	28.60	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N
160	20240304	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	23200	500	2	2.20	1073477750	46615	55.69	22800	23400	22800	29500	15900	22700	23029.08	7.79	7922	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5800	7.16	0.36	12	0.19	3241.00	64009.00	35750	20230803	-35.10	17730	20230726	30.85	35650	-34.92	20240214	19010	22.04	20240115	35750	-35.10	20230803	17730	30.85	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N
161	20240304	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	22950	250	2	1.10	119018400	5195	6.21	22800	23100	22800	29500	15900	22700	22913.05	7.79	862	23600	23150	22850	22400	22100	23000	22250	250	6800	1000	14070	50	1	25000000	5738	7.08	0.36	12	0.02	3241.00	64009.00	35750	20230803	-35.80	17730	20230726	29.44	35650	-35.62	20240214	19010	20.73	20240115	35750	-35.80	20230803	17730	29.44	20230726	0.99	N	002240	1000	250 억	1946404	N	N	33	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History