KissMeData/019440/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	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-50	5	-0.36	87704380	6406	101.07	13690	13730	13670	17830	9610	13720	13690.98	0.25	0	-444	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1172	-43.12	0.35	12	0.07	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
3	20240329	150331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-50	5	-0.36	79119190	5778	91.16	13690	13730	13670	17830	9610	13720	13693.18	0.25	0	-293	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1172	-43.12	0.35	12	0.07	-317.00	38517.00	19170	20230417	-28.69	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19170	-28.69	20230417	13190	3.64	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
4	20240329	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-10	5	-0.07	68695500	5016	79.14	13690	13730	13670	17830	9610	13720	13695.28	0.25	0	-253	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1175	-43.25	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.48	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	19170	-28.48	20230417	13190	3.94	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
5	20240329	130326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	0	3	0.00	55183380	4028	63.55	13690	13730	13670	17830	9610	13720	13699.95	0.25	0	-216	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1176	-43.28	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
6	20240329	120326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	-40	5	-0.29	51336970	3747	59.12	13690	13730	13670	17830	9610	13720	13700.82	0.25	0	-188	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1172	-43.15	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
7	20240329	110323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	0	3	0.00	24840510	1813	28.61	13690	13730	13680	17830	9610	13720	13701.33	0.25	0	-257	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
8	20240329	100325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-20	5	-0.15	13077360	954	15.05	13690	13730	13690	17830	9610	13720	13707.92	0.25	0	-210	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1174	-43.22	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
9	20240329	090321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-30	5	-0.22	533910	39	0.62	13690	13690	13690	17830	9610	13720	13690.00	0.25	0	-1	13880	13800	13740	13660	13600	13770	13630	429	4110	5000	9870	10	1	8570000	1173	-43.19	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.59	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.58	N	019440	5000	428 억		21034	N	N	2	N	00	N
10	20240328	160325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-40	5	-0.29	86794460	6335	101.12	13820	13820	13680	17880	9640	13760	13700.78	0.25	0	-144	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.07	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.58	N	019440	5000	428 억		21242	N	N	2	N	00	N
11	20240328	150326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	-80	5	-0.58	84833920	6192	98.83	13820	13820	13680	17880	9640	13760	13700.57	0.25	0	-121	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1172	-43.15	0.36	12	0.07	-317.00	38517.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
12	20240328	140323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-40	5	-0.29	55381440	4041	64.50	13820	13820	13690	17880	9640	13760	13704.88	0.25	0	-30	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
13	20240328	130323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-60	5	-0.44	50392350	3677	58.69	13820	13820	13690	17880	9640	13760	13704.75	0.25	0	-19	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1174	-43.22	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
14	20240328	120325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-60	5	-0.44	40764030	2974	47.47	13820	13820	13700	17880	9640	13760	13706.80	0.25	0	146	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
15	20240328	110323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-50	5	-0.36	21741880	1586	25.32	13820	13820	13700	17880	9640	13760	13708.63	0.25	0	153	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1175	-43.25	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.48	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	19170	-28.48	20230417	13190	3.94	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
16	20240328	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-40	5	-0.29	11738340	856	13.66	13820	13820	13700	17880	9640	13760	13713.01	0.25	0	336	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
17	20240328	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-60	5	-0.44	6233840	455	7.26	13820	13820	13700	17880	9640	13760	13700.75	0.25	0	398	13953	13856	13773	13676	13593	13905	13725	429	4120	5000	9900	10	1	8570000	1174	-43.22	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.58	N	019440	5000	428 억		21242	N	N	3	N	00	N
18	20240327	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	30	2	0.22	75618090	5511	112.81	13730	13870	13690	17840	9620	13730	13721.30	0.25	0	-19	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.22	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	19170	-28.22	20230417	13190	4.32	20231030	0.59	N	019440	5000	428 억		21231	N	N	3	N	00	N
19	20240327	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	0	3	0.00	74310930	5416	110.87	13730	13870	13690	17840	9620	13730	13720.63	0.25	0	-33	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1177	-43.31	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
20	20240327	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-40	5	-0.29	58848430	4287	87.76	13730	13870	13690	17840	9620	13730	13727.18	0.25	0	-65	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1173	-43.19	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.59	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
21	20240327	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-20	5	-0.15	34025280	2476	50.69	13730	13870	13710	17840	9620	13730	13742.04	0.25	0	-8	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1175	-43.25	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.48	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	19170	-28.48	20230417	13190	3.94	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
22	20240327	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-20	5	-0.15	27581100	2006	41.06	13730	13870	13710	17840	9620	13730	13749.30	0.25	0	0	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1175	-43.25	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.48	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	19170	-28.48	20230417	13190	3.94	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
23	20240327	110328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	30	2	0.22	20211580	1469	30.07	13730	13870	13730	17840	9620	13730	13758.73	0.25	0	12	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.22	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	19170	-28.22	20230417	13190	4.32	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
24	20240327	100324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	60	2	0.44	14676140	1067	21.84	13730	13870	13730	17840	9620	13730	13754.58	0.25	0	42	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
25	20240327	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	0	3	0.00	1153320	84	1.72	13730	13730	13730	17840	9620	13730	13730.00	0.25	0	1	13936	13832	13776	13672	13616	13885	13725	429	4110	5000	9880	10	1	8570000	1177	-43.31	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.59	N	019440	5000	428 억		21231	N	N	2	N	00	N
26	20240326	160317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	10	2	0.07	67220140	4883	4.71	13720	13880	13720	17830	9610	13720	13766.16	0.25	0	217	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1177	-43.31	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.59	N	019440	5000	428 억		21062	N	N	2	N	00	N
27	20240326	150324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	20	2	0.15	65915730	4788	4.62	13720	13880	13720	17830	9610	13720	13766.86	0.25	0	212	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1178	-43.34	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.33	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	19170	-28.33	20230417	13190	4.17	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
28	20240326	140322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	60	2	0.44	53646570	3895	3.76	13720	13880	13720	17830	9610	13720	13773.19	0.25	0	146	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1181	-43.47	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.12	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	19170	-28.12	20230417	13190	4.47	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
29	20240326	130322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	20	2	0.15	51414310	3733	3.60	13720	13880	13720	17830	9610	13720	13772.92	0.25	0	137	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1178	-43.34	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.33	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	19170	-28.33	20230417	13190	4.17	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
30	20240326	120322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	50	2	0.36	38465790	2791	2.69	13720	13880	13720	17830	9610	13720	13782.08	0.25	0	32	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
31	20240326	110317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13800	80	2	0.58	35887510	2604	2.51	13720	13880	13720	17830	9610	13720	13781.69	0.25	0	10	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.01	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	19170	-28.01	20230417	13190	4.62	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
32	20240326	100324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13870	150	2	1.09	32535970	2361	2.28	13720	13880	13720	17830	9610	13720	13780.59	0.25	0	-54	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1189	-43.75	0.36	12	0.03	-317.00	38517.00	19170	20230417	-27.65	13190	20231030	5.16	14090	-1.56	20240202	13210	5.00	20240125	19170	-27.65	20230417	13190	5.16	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
33	20240326	090322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	0	3	0.00	10043040	732	0.71	13720	13720	13720	17830	9610	13720	13720.00	0.25	0	0	13840	13780	13740	13680	13640	13760	13660	429	4110	5000	9870	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.59	N	019440	5000	428 억		21062	N	N	13	N	00	N
34	20240325	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-80	5	-0.58	48722760	3551	69.56	13800	13800	13700	17940	9660	13800	13720.86	1.41	0	-677	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.60	N	019440	5000	428 억		121072	N	N	13	N	00	N
35	20240325	150333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-30	5	-0.22	46718400	3405	66.70	13800	13800	13700	17940	9660	13800	13720.53	1.41	0	-679	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
36	20240325	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-80	5	-0.58	43557930	3175	62.19	13800	13800	13700	17940	9660	13800	13719.03	1.41	0	-679	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
37	20240325	130334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-80	5	-0.58	31747310	2314	45.33	13800	13800	13700	17940	9660	13800	13719.67	1.41	0	-146	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1176	-43.28	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
38	20240325	120339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	-50	5	-0.36	27605210	2012	39.41	13800	13800	13700	17940	9660	13800	13720.28	1.41	0	-145	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.27	13190	20231030	4.25	14090	-2.41	20240202	13210	4.09	20240125	19170	-28.27	20230417	13190	4.25	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
39	20240325	110335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-30	5	-0.22	20322070	1481	29.01	13800	13800	13700	17940	9660	13800	13721.86	1.41	0	-134	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
40	20240325	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	-70	5	-0.51	12705900	926	18.14	13800	13800	13700	17940	9660	13800	13721.27	1.41	0	-1	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
41	20240325	090335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13800	0	3	0.00	69000	5	0.10	13800	13800	13800	17940	9660	13800	13800.00	1.41	0	0	13933	13866	13783	13716	13633	13900	13750	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.01	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	19170	-28.01	20230417	13190	4.62	20231030	0.60	N	019440	5000	428 억		121072	N	N	6	N	00	N
42	20240322	160332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13800	10	2	0.07	70210200	5104	112.85	13790	13850	13700	17920	9660	13790	13755.92	1.41	0	189	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.01	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	19170	-28.01	20230417	13190	4.62	20231030	0.60	N	019440	5000	428 억		120854	N	N	6	N	00	N
43	20240322	150336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	0	3	0.00	62746160	4561	100.84	13790	13850	13700	17920	9660	13790	13757.11	1.41	0	149	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
44	20240322	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	0	3	0.00	55898890	4064	89.85	13790	13850	13700	17920	9660	13790	13754.65	1.41	0	25	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
45	20240322	130333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	-30	5	-0.22	50076600	3641	80.50	13790	13850	13700	17920	9660	13790	13753.53	1.41	0	13	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.22	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	19170	-28.22	20230417	13190	4.32	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
46	20240322	120328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	60	2	0.44	48293360	3512	77.65	13790	13850	13700	17920	9660	13790	13750.96	1.41	0	-9	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1187	-43.69	0.36	12	0.04	-317.00	38517.00	19170	20230417	-27.75	13190	20231030	5.00	14090	-1.70	20240202	13210	4.84	20240125	19170	-27.75	20230417	13190	5.00	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
47	20240322	110334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	-60	5	-0.44	21860080	1590	35.15	13790	13790	13730	17920	9660	13790	13748.48	1.41	0	26	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
48	20240322	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	0	3	0.00	8739120	635	14.04	13790	13790	13740	17920	9660	13790	13762.39	1.41	0	27	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
49	20240322	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	0	3	0.00	248220	18	0.40	13790	13790	13790	17920	9660	13790	13790.00	1.41	0	0	13943	13866	13803	13726	13663	13905	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120854	N	N	10	N	00	N
50	20240321	160330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	10	2	0.07	62327150	4518	52.43	13780	13880	13740	17910	9650	13780	13795.30	1.41	0	-383	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120992	N	N	10	N	00	N
51	20240321	150331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	50	2	0.36	55677540	4036	46.83	13780	13880	13740	17910	9650	13780	13795.23	1.41	0	-395	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1185	-43.63	0.36	12	0.05	-317.00	38517.00	19170	20230417	-27.86	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	19170	-27.86	20230417	13190	4.85	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
52	20240321	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13800	20	2	0.15	46784990	3392	39.36	13780	13880	13740	17910	9650	13780	13792.74	1.41	0	-376	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.01	13190	20231030	4.62	14090	-2.06	20240202	13210	4.47	20240125	19170	-28.01	20230417	13190	4.62	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
53	20240321	130330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	10	2	0.07	38922750	2822	32.75	13780	13880	13740	17910	9650	13780	13792.61	1.41	0	-123	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
54	20240321	120330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	10	2	0.07	35544680	2577	29.90	13780	13880	13740	17910	9650	13780	13793.05	1.41	0	-66	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	19170	20230417	-28.06	13190	20231030	4.55	14090	-2.13	20240202	13210	4.39	20240125	19170	-28.06	20230417	13190	4.55	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
55	20240321	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	40	2	0.29	23744690	1721	19.97	13780	13880	13740	17910	9650	13780	13797.03	1.41	0	-19	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	19170	20230417	-27.91	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	19170	-27.91	20230417	13190	4.78	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
56	20240321	100331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13810	30	2	0.22	18895270	1370	15.90	13780	13880	13740	17910	9650	13780	13792.17	1.41	0	28	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	19170	20230417	-27.96	13190	20231030	4.70	14090	-1.99	20240202	13210	4.54	20240125	19170	-27.96	20230417	13190	4.70	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
57	20240321	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	0	3	0.00	1763840	128	1.49	13780	13780	13780	17910	9650	13780	13780.00	1.41	0	-23	13926	13852	13746	13672	13566	13890	13710	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.12	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	19170	-28.12	20230417	13190	4.47	20231030	0.60	N	019440	5000	428 억		120992	N	N	0	N	00	N
58	20240320	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	30	2	0.22	118303580	8618	132.67	13640	13820	13640	17870	9630	13750	13727.49	1.41	0	136	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.10	-317.00	38517.00	19170	20230417	-28.12	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	19170	-28.12	20230417	13190	4.47	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
59	20240320	150329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	30	2	0.22	115107460	8386	129.09	13640	13820	13640	17870	9630	13750	13726.15	1.41	0	70	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.10	-317.00	38517.00	19170	20230417	-28.12	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	19170	-28.12	20230417	13190	4.47	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
60	20240320	140332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	30	2	0.22	109676180	7992	123.03	13640	13820	13640	17870	9630	13750	13723.25	1.41	0	-211	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.09	-317.00	38517.00	19170	20230417	-28.12	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	19170	-28.12	20230417	13190	4.47	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
61	20240320	130333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-30	5	-0.22	84487880	6162	94.86	13640	13820	13640	17870	9630	13750	13711.11	1.41	0	-264	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.07	-317.00	38517.00	19170	20230417	-28.43	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19170	-28.43	20230417	13190	4.02	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
62	20240320	120331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	-20	5	-0.15	68396910	4989	76.80	13640	13820	13640	17870	9630	13750	13709.54	1.41	0	-230	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1177	-43.31	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
63	20240320	110330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-60	5	-0.44	67246440	4905	75.51	13640	13820	13640	17870	9630	13750	13709.77	1.41	0	-221	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1173	-43.19	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.59	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
64	20240320	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	0	3	0.00	46113000	3363	51.77	13640	13820	13640	17870	9630	13750	13711.86	1.41	0	-143	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.27	13190	20231030	4.25	14090	-2.41	20240202	13210	4.09	20240125	19170	-28.27	20230417	13190	4.25	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
65	20240320	090327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	70	2	0.51	18360200	1346	20.72	13640	13820	13640	17870	9630	13750	13640.56	1.41	0	-199	13916	13832	13786	13702	13656	13810	13680	429	4120	5000	9900	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	19170	20230417	-27.91	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	19170	-27.91	20230417	13190	4.78	20231030	0.61	N	019440	5000	428 억		121161	N	N	20	N	00	N
66	20240319	160323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	-20	5	-0.15	89607360	6494	112.10	13870	13870	13740	17900	9640	13770	13798.48	1.42	0	-418	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.08	-317.00	38517.00	19170	20230417	-28.27	13190	20231030	4.25	14090	-2.41	20240202	13210	4.09	20240125	19170	-28.27	20230417	13190	4.25	20231030	0.61	N	019440	5000	428 억		121577	N	N	20	N	00	N
67	20240319	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	-30	5	-0.22	88026120	6379	110.12	13870	13870	13740	17900	9640	13770	13799.36	1.42	0	-414	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.07	-317.00	38517.00	19170	20230417	-28.33	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	19170	-28.33	20230417	13190	4.17	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
68	20240319	140330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	0	3	0.00	74996540	5432	93.77	13870	13870	13740	17900	9640	13770	13806.43	1.42	0	-293	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
69	20240319	130311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	50	2	0.36	46419340	3361	58.02	13870	13870	13740	17900	9640	13770	13811.17	1.42	0	-149	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	19170	20230417	-27.91	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	19170	-27.91	20230417	13190	4.78	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
70	20240319	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	60	2	0.44	38706280	2803	48.39	13870	13870	13740	17900	9640	13770	13808.88	1.42	0	-111	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1185	-43.63	0.36	12	0.03	-317.00	38517.00	19170	20230417	-27.86	13190	20231030	4.85	14090	-1.85	20240202	13210	4.69	20240125	19170	-27.86	20230417	13190	4.85	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
71	20240319	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	50	2	0.36	32147400	2329	40.20	13870	13870	13740	17900	9640	13770	13803.09	1.42	0	-114	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1184	-43.60	0.36	12	0.03	-317.00	38517.00	19170	20230417	-27.91	13190	20231030	4.78	14090	-1.92	20240202	13210	4.62	20240125	19170	-27.91	20230417	13190	4.78	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
72	20240319	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	70	2	0.51	30047710	2177	37.58	13870	13870	13740	17900	9640	13770	13802.35	1.42	0	-117	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	19170	20230417	-27.80	13190	20231030	4.93	14090	-1.77	20240202	13210	4.77	20240125	19170	-27.80	20230417	13190	4.93	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
73	20240319	090328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	90	2	0.65	6393870	461	7.96	13870	13870	13860	17900	9640	13770	13869.57	1.42	0	-84	13890	13830	13740	13680	13590	13860	13710	429	4130	5000	9910	10	1	8570000	1188	-43.72	0.36	12	0.01	-317.00	38517.00	19170	20230417	-27.70	13190	20231030	5.08	14090	-1.63	20240202	13210	4.92	20240125	19170	-27.70	20230417	13190	5.08	20231030	0.61	N	019440	5000	428 억		121577	N	N	6	N	00	N
74	20240318	160326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	70	2	0.51	79552230	5793	102.66	13700	13800	13650	17810	9590	13700	13732.48	1.42	0	-142	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.07	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.62	N	019440	5000	428 억		121706	N	N	6	N	00	N
75	20240318	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	80	2	0.58	77995300	5680	100.66	13700	13800	13650	17810	9590	13700	13731.57	1.42	0	-126	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1181	-43.47	0.36	12	0.07	-317.00	38517.00	19170	20230417	-28.12	13190	20231030	4.47	14090	-2.20	20240202	13210	4.31	20240125	19170	-28.12	20230417	13190	4.47	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
76	20240318	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	70	2	0.51	72509350	5282	93.60	13700	13800	13650	17810	9590	13700	13727.63	1.42	0	-168	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
77	20240318	130327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	0	3	0.00	64914280	4731	83.84	13700	13800	13650	17810	9590	13700	13721.05	1.42	0	-171	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.06	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
78	20240318	120325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	70	2	0.51	55358610	4034	71.49	13700	13800	13650	17810	9590	13700	13723.01	1.42	0	-177	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.05	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
79	20240318	110328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	70	2	0.51	49565030	3613	64.03	13700	13800	13650	17810	9590	13700	13718.52	1.42	0	-147	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
80	20240318	100326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	60	2	0.44	27213090	1988	35.23	13700	13800	13650	17810	9590	13700	13688.68	1.42	0	51	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	19170	20230417	-28.22	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	19170	-28.22	20230417	13190	4.32	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
81	20240318	090325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	0	3	0.00	315100	23	0.41	13700	13700	13700	17810	9590	13700	13700.00	1.42	0	0	13880	13790	13710	13620	13540	13835	13665	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.62	N	019440	5000	428 억		121706	N	N	1	N	00	N
82	20240315	160323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	50	2	0.37	77373790	5643	168.50	13650	13800	13630	17740	9560	13650	13711.46	1.42	0	-371	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1174	6.44	0.34	12	0.07	2128.00	39979.00	19170	20230417	-28.53	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.62	N	019440	5000	428 억		121911	N	N	1	N	00	N
83	20240315	150307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	30	2	0.22	73073790	5329	159.12	13650	13800	13630	17740	9560	13650	13712.48	1.42	0	-345	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1172	6.43	0.34	12	0.06	2128.00	39979.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
84	20240315	140308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	80	2	0.59	62362210	4547	135.77	13650	13800	13630	17740	9560	13650	13715.02	1.42	0	-267	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1177	6.45	0.34	12	0.05	2128.00	39979.00	19170	20230417	-28.38	13190	20231030	4.09	14090	-2.56	20240202	13210	3.94	20240125	19170	-28.38	20230417	13190	4.09	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
85	20240315	130325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	110	2	0.81	46449400	3389	101.19	13650	13800	13630	17740	9560	13650	13705.93	1.42	0	-185	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1179	6.47	0.34	12	0.04	2128.00	39979.00	19170	20230417	-28.22	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	19170	-28.22	20230417	13190	4.32	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
86	20240315	120325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	120	2	0.88	44183400	3224	96.27	13650	13800	13630	17740	9560	13650	13704.53	1.42	0	-121	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1180	6.47	0.34	12	0.04	2128.00	39979.00	19170	20230417	-28.17	13190	20231030	4.40	14090	-2.27	20240202	13210	4.24	20240125	19170	-28.17	20230417	13190	4.40	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
87	20240315	110323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	30	2	0.22	15524510	1138	33.98	13650	13730	13630	17740	9560	13650	13641.92	1.42	0	-302	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1172	6.43	0.34	12	0.01	2128.00	39979.00	19170	20230417	-28.64	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19170	-28.64	20230417	13190	3.71	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
88	20240315	100324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	40	2	0.29	12901130	946	28.25	13650	13730	13630	17740	9560	13650	13637.56	1.42	0	-270	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1173	6.43	0.34	12	0.01	2128.00	39979.00	19170	20230417	-28.59	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
89	20240315	090323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	0	3	0.00	218400	16	0.48	13650	13650	13650	17740	9560	13650	13650.00	1.42	0	-2	13850	13750	13660	13560	13470	13705	13515	429	4090	5000	9820	10	1	8570000	1170	6.41	0.34	12	0.00	2128.00	39979.00	19170	20230417	-28.79	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.62	N	019440	5000	428 억		121911	N	N	8	N	00	N
90	20240314	160321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	60	2	0.44	45676830	3349	64.98	13760	13760	13570	17660	9520	13590	13638.95	1.43	0	-365	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1170	6.41	0.34	12	0.04	2128.00	39979.00	19250	20230309	-29.09	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.63	N	019440	5000	428 억		122257	N	N	8	N	00	N
91	20240314	150322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	60	2	0.44	43628970	3199	62.07	13760	13760	13570	17660	9520	13590	13638.32	1.43	0	-333	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1170	6.41	0.34	12	0.04	2128.00	39979.00	19250	20230309	-29.09	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
92	20240314	140322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	40	2	0.29	36481440	2676	51.92	13760	13760	13570	17660	9520	13590	13632.83	1.43	0	-317	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1168	6.41	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.19	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
93	20240314	130321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	40	2	0.29	34710520	2546	49.40	13760	13760	13570	17660	9520	13590	13633.35	1.43	0	-220	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1168	6.41	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.19	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
94	20240314	120321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	70	2	0.52	28741570	2109	40.92	13760	13760	13570	17660	9520	13590	13628.06	1.43	0	-215	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1171	6.42	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.04	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19170	-28.74	20230417	13190	3.56	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
95	20240314	110322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	110	2	0.81	28084600	2061	39.99	13760	13760	13570	17660	9520	13590	13626.69	1.43	0	-209	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1174	6.44	0.34	12	0.02	2128.00	39979.00	19250	20230309	-28.83	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19170	-28.53	20230417	13190	3.87	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
96	20240314	100323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	60	2	0.44	16848400	1236	23.98	13760	13760	13570	17660	9520	13590	13631.39	1.43	0	-167	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1170	6.41	0.34	12	0.01	2128.00	39979.00	19250	20230309	-29.09	13190	20231030	3.49	14090	-3.12	20240202	13210	3.33	20240125	19170	-28.79	20230417	13190	3.49	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
97	20240314	090321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13590	0	3	0.00	701590	51	0.99	13760	13760	13590	17660	9520	13590	13756.67	1.43	0	-7	13763	13676	13613	13526	13463	13645	13495	429	4070	5000	9780	10	1	8570000	1165	6.39	0.34	12	0.00	2128.00	39979.00	19250	20230309	-29.40	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.63	N	019440	5000	428 억		122257	N	N	4	N	00	N
98	20240313	160319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13590	10	2	0.07	70134040	5154	180.53	13700	13700	13550	17650	9510	13580	13609.03	1.44	0	-1245	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1165	6.39	0.34	12	0.06	2128.00	39979.00	19250	20230309	-29.40	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.62	N	019440	5000	428 억		123502	N	N	4	N	00	N
99	20240313	150319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13590	10	2	0.07	60653520	4456	156.08	13700	13700	13570	17650	9510	13580	13611.65	1.44	0	-1177	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1165	6.39	0.34	12	0.05	2128.00	39979.00	19250	20230309	-29.40	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
100	20240313	140321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13600	20	2	0.15	47286430	3472	121.61	13700	13700	13580	17650	9510	13580	13619.36	1.44	0	-1126	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1166	6.39	0.34	12	0.04	2128.00	39979.00	19250	20230309	-29.35	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
101	20240313	130323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13600	20	2	0.15	38992280	2862	100.25	13700	13700	13580	17650	9510	13580	13624.14	1.44	0	-902	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1166	6.39	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.35	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
102	20240313	120320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	40	2	0.29	28390630	2084	72.99	13700	13700	13580	17650	9510	13580	13623.14	1.44	0	-902	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1167	6.40	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.25	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
103	20240313	110319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	40	2	0.29	24511250	1799	63.01	13700	13700	13580	17650	9510	13580	13624.93	1.44	0	-902	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1167	6.40	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.25	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
104	20240313	100319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13600	20	2	0.15	18196680	1335	46.76	13700	13700	13580	17650	9510	13580	13630.47	1.44	0	-852	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1166	6.39	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.35	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
105	20240313	090320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	110	2	0.81	41090	3	0.11	13700	13700	13690	17650	9510	13580	13696.67	1.44	0	-1	13713	13646	13583	13516	13453	13680	13550	429	4070	5000	9770	10	1	8570000	1173	6.43	0.34	12	0.00	2128.00	39979.00	19250	20230309	-28.88	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19170	-28.59	20230417	13190	3.79	20231030	0.62	N	019440	5000	428 억		123502	N	N	2	N	00	N
106	20240312	160316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13580	20	2	0.15	38805620	2855	52.53	13520	13650	13520	17620	9500	13560	13592.16	1.45	0	-392	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1164	6.38	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.45	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19170	-29.16	20230417	13190	2.96	20231030	0.63	N	019440	5000	428 억		123891	N	N	2	N	00	N
107	20240312	150316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13580	20	2	0.15	33086120	2434	44.78	13520	13650	13520	17620	9500	13560	13593.31	1.45	0	-392	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1164	6.38	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.45	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19170	-29.16	20230417	13190	2.96	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
108	20240312	140314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13570	10	2	0.07	29908410	2200	40.48	13520	13650	13520	17620	9500	13560	13594.73	1.45	0	-380	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1163	6.38	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.51	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19170	-29.21	20230417	13190	2.88	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
109	20240312	130305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13580	20	2	0.15	25754010	1894	34.85	13520	13650	13520	17620	9500	13560	13597.68	1.45	0	-380	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1164	6.38	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.45	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19170	-29.16	20230417	13190	2.96	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
110	20240312	120316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	60	2	0.44	21120820	1553	28.57	13520	13650	13520	17620	9500	13560	13600.01	1.45	0	-380	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1167	6.40	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.25	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
111	20240312	110317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	70	2	0.52	20141700	1481	27.25	13520	13650	13520	17620	9500	13560	13600.07	1.45	0	-369	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1168	6.41	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.19	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
112	20240312	100316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13610	50	2	0.37	8443640	620	11.41	13520	13650	13520	17620	9500	13560	13618.77	1.45	0	-392	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1166	6.40	0.34	12	0.01	2128.00	39979.00	19250	20230309	-29.30	13190	20231030	3.18	14090	-3.41	20240202	13210	3.03	20240125	19170	-29.00	20230417	13190	3.18	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
113	20240312	090315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13520	-40	5	-0.29	594880	44	0.81	13520	13520	13520	17620	9500	13560	13520.00	1.45	0	-6	13700	13630	13580	13510	13460	13665	13545	429	4060	5000	9760	10	1	8570000	1159	6.35	0.34	12	0.00	2128.00	39979.00	19250	20230309	-29.77	13190	20231030	2.50	14090	-4.05	20240202	13210	2.35	20240125	19170	-29.47	20230417	13190	2.50	20231030	0.63	N	019440	5000	428 억		123891	N	N	1	N	00	N
114	20240311	160315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13560	20	2	0.15	73876440	5435	65.90	13540	13650	13530	17600	9480	13540	13592.72	1.44	0	251	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1162	6.37	0.34	12	0.06	2128.00	39979.00	19250	20230309	-29.56	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19170	-29.26	20230417	13190	2.81	20231030	0.63	N	019440	5000	428 억		123640	N	N	1	N	00	N
115	20240311	150316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13600	60	2	0.44	48046260	3531	42.82	13540	13650	13530	17600	9480	13540	13606.98	1.44	0	106	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1166	6.39	0.34	12	0.04	2128.00	39979.00	19250	20230309	-29.35	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19170	-29.06	20230417	13190	3.11	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
116	20240311	140313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13610	70	2	0.52	38376120	2820	34.19	13540	13650	13530	17600	9480	13540	13608.55	1.44	0	40	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1166	6.40	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.30	13190	20231030	3.18	14090	-3.41	20240202	13210	3.03	20240125	19170	-29.00	20230417	13190	3.18	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
117	20240311	130316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13620	80	2	0.59	26807760	1971	23.90	13540	13650	13530	17600	9480	13540	13601.10	1.44	0	60	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1167	6.40	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.25	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
118	20240311	120317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13630	90	2	0.66	22732100	1672	20.27	13540	13650	13530	17600	9480	13540	13595.75	1.44	0	77	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1168	6.41	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.19	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19170	-28.90	20230417	13190	3.34	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
119	20240311	110313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13590	50	2	0.37	17902900	1317	15.97	13540	13650	13530	17600	9480	13540	13593.70	1.44	0	-39	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1165	6.39	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.40	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19170	-29.11	20230417	13190	3.03	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
120	20240311	100312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13620	80	2	0.59	10545490	775	9.40	13540	13650	13530	17600	9480	13540	13607.08	1.44	0	-23	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1167	6.40	0.34	12	0.01	2128.00	39979.00	19250	20230309	-29.25	13190	20231030	3.26	14090	-3.34	20240202	13210	3.10	20240125	19170	-28.95	20230417	13190	3.26	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
121	20240311	090311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13540	0	3	0.00	609320	45	0.55	13540	13550	13540	17600	9480	13540	13540.44	1.44	0	-4	13680	13610	13560	13490	13440	13585	13465	429	4060	5000	9740	10	1	8570000	1160	6.36	0.34	12	0.00	2128.00	39979.00	19250	20230309	-29.66	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19170	-29.37	20230417	13190	2.65	20231030	0.63	N	019440	5000	428 억		123640	N	N	3	N	00	N
122	20240308	160314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13540	-20	5	-0.15	110198000	8133	45.91	13630	13630	13510	17620	9500	13560	13549.77	1.44	0	395	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1160	6.36	0.34	12	0.09	2128.00	39979.00	19250	20230309	-29.66	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19250	-29.66	20230309	13190	2.65	20231030	0.63	N	019440	5000	428 억		123269	N	N	3	N	00	N
123	20240308	150313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13540	-20	5	-0.15	101599190	7498	42.33	13630	13630	13510	17620	9500	13560	13550.17	1.44	0	340	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1160	6.36	0.34	12	0.09	2128.00	39979.00	19250	20230309	-29.66	13190	20231030	2.65	14090	-3.90	20240202	13210	2.50	20240125	19250	-29.66	20230309	13190	2.65	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
124	20240308	140313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13570	10	2	0.07	45366640	3346	18.89	13630	13630	13510	17620	9500	13560	13558.47	1.44	0	155	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1163	6.38	0.34	12	0.04	2128.00	39979.00	19250	20230309	-29.51	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19250	-29.51	20230309	13190	2.88	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
125	20240308	130311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13580	20	2	0.15	38417640	2834	16.00	13630	13630	13510	17620	9500	13560	13555.98	1.44	0	161	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1164	6.38	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.45	13190	20231030	2.96	14090	-3.62	20240202	13210	2.80	20240125	19250	-29.45	20230309	13190	2.96	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
126	20240308	120313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13600	40	2	0.29	30975200	2286	12.90	13630	13630	13510	17620	9500	13560	13549.96	1.44	0	155	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1166	6.39	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.35	13190	20231030	3.11	14090	-3.48	20240202	13210	2.95	20240125	19250	-29.35	20230309	13190	3.11	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
127	20240308	110312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13590	30	2	0.22	30187120	2228	12.58	13630	13630	13510	17620	9500	13560	13548.98	1.44	0	160	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1165	6.39	0.34	12	0.03	2128.00	39979.00	19250	20230309	-29.40	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19250	-29.40	20230309	13190	3.03	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
128	20240308	100311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13560	0	3	0.00	28680620	2117	11.95	13630	13630	13510	17620	9500	13560	13547.77	1.44	0	156	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1162	6.37	0.34	12	0.02	2128.00	39979.00	19250	20230309	-29.56	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19250	-29.56	20230309	13190	2.81	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
129	20240308	090309	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	13630	70	2	0.52	163560	12	0.07	13630	13630	13630	17620	9500	13560	13630.00	1.44	0	-1	13766	13662	13596	13492	13426	13630	13460	429	4060	5000	9760	10	1	8570000	1168	6.41	0.34	12	0.00	2128.00	39979.00	19250	20230309	-29.19	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19250	-29.19	20230309	13190	3.34	20231030	0.63	N	019440	5000	428 억		123269	N	N	2	N	00	N
130	20240307	160312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13560	-150	5	-1.09	240491860	17715	244.38	13630	13700	13530	17820	9600	13710	13575.61	1.47	0	-2955	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1162	6.37	0.34	12	0.21	2128.00	39979.00	19360	20230302	-29.96	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19250	-29.56	20230309	13190	2.81	20231030	0.64	N	019440	5000	428 억		126212	N	N	2	N	00	N
131	20240307	150259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13560	-150	5	-1.09	236234990	17401	240.05	13630	13700	13530	17820	9600	13710	13575.94	1.47	0	-2934	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1162	6.37	0.34	12	0.20	2128.00	39979.00	19360	20230302	-29.96	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19250	-29.56	20230309	13190	2.81	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
132	20240307	140308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13550	-160	5	-1.17	200440240	14765	203.68	13630	13700	13530	17820	9600	13710	13575.36	1.47	0	-2524	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1161	6.37	0.34	12	0.17	2128.00	39979.00	19360	20230302	-30.01	13190	20231030	2.73	14090	-3.83	20240202	13210	2.57	20240125	19250	-29.61	20230309	13190	2.73	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
133	20240307	130309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13570	-140	5	-1.02	185003900	13625	187.96	13630	13700	13540	17820	9600	13710	13578.27	1.47	0	-1749	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1163	6.38	0.34	12	0.16	2128.00	39979.00	19360	20230302	-29.91	13190	20231030	2.88	14090	-3.69	20240202	13210	2.73	20240125	19250	-29.51	20230309	13190	2.88	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
134	20240307	120309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13590	-120	5	-0.88	149206950	10983	151.51	13630	13700	13550	17820	9600	13710	13585.26	1.47	0	-309	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1165	6.39	0.34	12	0.13	2128.00	39979.00	19360	20230302	-29.80	13190	20231030	3.03	14090	-3.55	20240202	13210	2.88	20240125	19250	-29.40	20230309	13190	3.03	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
135	20240307	110311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13560	-150	5	-1.09	130846910	9631	132.86	13630	13700	13550	17820	9600	13710	13586.01	1.47	0	-294	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1162	6.37	0.34	12	0.11	2128.00	39979.00	19360	20230302	-29.96	13190	20231030	2.81	14090	-3.76	20240202	13210	2.65	20240125	19250	-29.56	20230309	13190	2.81	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
136	20240307	100311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	-80	5	-0.58	22512470	1652	22.79	13630	13700	13610	17820	9600	13710	13627.40	1.47	0	-6	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1168	6.41	0.34	12	0.02	2128.00	39979.00	19360	20230302	-29.60	13190	20231030	3.34	14090	-3.26	20240202	13210	3.18	20240125	19250	-29.19	20230309	13190	3.34	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
137	20240307	090308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-20	5	-0.15	1458600	107	1.48	13630	13690	13630	17820	9600	13710	13631.78	1.47	0	-14	13823	13766	13693	13636	13563	13730	13600	429	4110	5000	9870	10	1	8570000	1173	6.43	0.34	12	0.00	2128.00	39979.00	19360	20230302	-29.29	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19250	-28.88	20230309	13190	3.79	20231030	0.64	N	019440	5000	428 억		126212	N	N	21	N	00	N
138	20240306	160308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	10	2	0.07	91271410	6678	109.82	13720	13750	13620	17810	9590	13700	13667.05	1.48	0	-521	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1175	6.44	0.34	12	0.08	2128.00	39979.00	20900	20230228	-34.40	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	19250	-28.78	20230309	13190	3.94	20231030	0.64	N	019440	5000	428 억		126678	N	N	21	N	00	N
139	20240306	150309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-40	5	-0.29	56735750	4155	68.33	13720	13720	13620	17810	9590	13700	13654.81	1.48	0	-362	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1171	6.42	0.34	12	0.05	2128.00	39979.00	20900	20230228	-34.64	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19250	-29.04	20230309	13190	3.56	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
140	20240306	140308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-40	5	-0.29	54741190	4009	65.93	13720	13720	13620	17810	9590	13700	13654.57	1.48	0	-357	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1171	6.42	0.34	12	0.05	2128.00	39979.00	20900	20230228	-34.64	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19250	-29.04	20230309	13190	3.56	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
141	20240306	130309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-40	5	-0.29	52282790	3829	62.97	13720	13720	13620	17810	9590	13700	13654.42	1.48	0	-348	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1171	6.42	0.34	12	0.04	2128.00	39979.00	20900	20230228	-34.64	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19250	-29.04	20230309	13190	3.56	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
142	20240306	120310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	-60	5	-0.44	51519000	3773	62.05	13720	13720	13620	17810	9590	13700	13654.65	1.48	0	-340	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1169	6.41	0.34	12	0.04	2128.00	39979.00	20900	20230228	-34.74	13190	20231030	3.41	14090	-3.19	20240202	13210	3.26	20240125	19250	-29.14	20230309	13190	3.41	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
143	20240306	110309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-40	5	-0.29	40311260	2951	48.53	13720	13720	13620	17810	9590	13700	13660.20	1.48	0	-349	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1171	6.42	0.34	12	0.03	2128.00	39979.00	20900	20230228	-34.64	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19250	-29.04	20230309	13190	3.56	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
144	20240306	100305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	0	3	0.00	24767890	1815	29.85	13720	13720	13620	17810	9590	13700	13646.22	1.48	0	-200	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1174	6.44	0.34	12	0.02	2128.00	39979.00	20900	20230228	-34.45	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19250	-28.83	20230309	13190	3.87	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
145	20240306	090308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	20	2	0.15	27440	2	0.03	13720	13720	13720	17810	9590	13700	13720.00	1.48	0	0	13900	13800	13730	13630	13560	13785	13615	429	4110	5000	9860	10	1	8570000	1176	6.45	0.34	12	0.00	2128.00	39979.00	20900	20230228	-34.35	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19250	-28.73	20230309	13190	4.02	20231030	0.64	N	019440	5000	428 억		126678	N	N	8	N	00	N
146	20240305	160306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	0	3	0.00	83153940	6081	88.59	13700	13830	13660	17810	9590	13700	13674.39	1.48	0	-418	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1174	6.44	0.34	12	0.07	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19250	-28.83	20230309	13190	3.87	20231030	0.64	N	019440	5000	428 억		127141	N	N	8	N	00	N
147	20240305	150309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	-40	5	-0.29	75962470	5555	80.93	13700	13830	13660	17810	9590	13700	13674.61	1.48	0	-384	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1171	6.42	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.47	13190	20231030	3.56	14090	-3.05	20240202	13210	3.41	20240125	19250	-29.04	20230309	13190	3.56	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
148	20240305	140304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-30	5	-0.22	59983980	4386	63.90	13700	13830	13660	17810	9590	13700	13676.24	1.48	0	-333	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1172	6.42	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19250	-28.99	20230309	13190	3.64	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
149	20240305	130306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	-20	5	-0.15	56210700	4110	59.88	13700	13830	13660	17810	9590	13700	13676.57	1.48	0	-261	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1172	6.43	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.38	13190	20231030	3.71	14090	-2.91	20240202	13210	3.56	20240125	19250	-28.94	20230309	13190	3.71	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
150	20240305	120305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-30	5	-0.22	36328950	2655	38.68	13700	13830	13660	17810	9590	13700	13683.22	1.48	0	-269	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1172	6.42	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19250	-28.99	20230309	13190	3.64	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
151	20240305	110307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-30	5	-0.22	27652270	2020	29.43	13700	13830	13670	17810	9590	13700	13689.24	1.48	0	-168	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1172	6.42	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.42	13190	20231030	3.64	14090	-2.98	20240202	13210	3.48	20240125	19250	-28.99	20230309	13190	3.64	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
152	20240305	100305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-10	5	-0.07	12828070	936	13.64	13700	13830	13690	17810	9590	13700	13705.20	1.48	0	-77	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1173	6.43	0.34	12	0.01	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19250	-28.88	20230309	13190	3.79	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
153	20240305	090306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	0	3	0.00	1260400	92	1.34	13700	13700	13700	17810	9590	13700	13700.00	1.48	0	-6	13813	13756	13723	13666	13633	13740	13650	429	4110	5000	9860	10	1	8570000	1174	6.44	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19250	-28.83	20230309	13190	3.87	20231030	0.64	N	019440	5000	428 억		127141	N	N	13	N	00	N
154	20240304	160304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13700	-70	5	-0.51	94117690	6859	239.74	13770	13780	13690	17900	9640	13770	13721.78	1.49	0	-680	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1174	6.44	0.34	12	0.08	2128.00	39979.00	22200	20230227	-38.29	13190	20231030	3.87	14090	-2.77	20240202	13210	3.71	20240125	19250	-28.83	20230309	13190	3.87	20231030	0.66	N	019440	5000	428 억		127725	N	N	13	N	00	N
155	20240304	150304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	-30	5	-0.22	74839740	5454	190.63	13770	13780	13690	17900	9640	13770	13721.99	1.49	0	-629	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1178	6.46	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.11	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	19250	-28.62	20230309	13190	4.17	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N
156	20240304	140250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-50	5	-0.36	68626340	5001	174.80	13770	13780	13690	17900	9640	13770	13722.52	1.49	0	-630	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1176	6.45	0.34	12	0.06	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19250	-28.73	20230309	13190	4.02	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N
157	20240304	130302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-80	5	-0.58	59850930	4361	152.43	13770	13780	13690	17900	9640	13770	13724.13	1.49	0	-614	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1173	6.43	0.34	12	0.05	2128.00	39979.00	22200	20230227	-38.33	13190	20231030	3.79	14090	-2.84	20240202	13210	3.63	20240125	19250	-28.88	20230309	13190	3.79	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N
158	20240304	120251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-50	5	-0.36	46035100	3353	117.20	13770	13780	13700	17900	9640	13770	13729.53	1.49	0	-271	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1176	6.45	0.34	12	0.04	2128.00	39979.00	22200	20230227	-38.20	13190	20231030	4.02	14090	-2.63	20240202	13210	3.86	20240125	19250	-28.73	20230309	13190	4.02	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N
159	20240304	110301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	-60	5	-0.44	35751370	2603	90.98	13770	13780	13700	17900	9640	13770	13734.68	1.49	0	-246	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1175	6.44	0.34	12	0.03	2128.00	39979.00	22200	20230227	-38.24	13190	20231030	3.94	14090	-2.70	20240202	13210	3.79	20240125	19250	-28.78	20230309	13190	3.94	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N
160	20240304	100301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	-30	5	-0.22	19491030	1417	49.53	13770	13780	13710	17900	9640	13770	13755.14	1.49	0	-177	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1178	6.46	0.34	12	0.02	2128.00	39979.00	22200	20230227	-38.11	13190	20231030	4.17	14090	-2.48	20240202	13210	4.01	20240125	19250	-28.62	20230309	13190	4.17	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N
161	20240304	090301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	-10	5	-0.07	426710	31	1.08	13770	13770	13760	17900	9640	13770	13764.84	1.49	0	-18	13936	13852	13776	13692	13616	13895	13735	429	4130	5000	9910	10	1	8570000	1179	6.47	0.34	12	0.00	2128.00	39979.00	22200	20230227	-38.02	13190	20231030	4.32	14090	-2.34	20240202	13210	4.16	20240125	19250	-28.52	20230309	13190	4.32	20231030	0.66	N	019440	5000	428 억		127725	N	N	16	N	00	N