KissMeData/058650/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	160546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	200	2	0.18	10992800	101	75.37	108600	110000	108500	141100	76100	108600	108839.60	0.52	0	-4	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4352	5.31	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.58	100000	20230920	8.80	132000	-17.58	20240220	102100	6.56	20240126	132000	-17.58	20240220	100000	8.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
3	20240329	150547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109400	800	2	0.74	10231200	94	70.15	108600	110000	108500	141100	76100	108600	108842.55	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4376	5.34	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.12	100000	20230920	9.40	132000	-17.12	20240220	102100	7.15	20240126	132000	-17.12	20240220	100000	9.40	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
4	20240329	140541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	1000	2	0.92	9904200	91	67.91	108600	110000	108500	141100	76100	108600	108837.36	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4384	5.35	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.97	100000	20230920	9.60	132000	-16.97	20240220	102100	7.35	20240126	132000	-16.97	20240220	100000	9.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
5	20240329	130535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	1000	2	0.92	9794600	90	67.16	108600	110000	108500	141100	76100	108600	108828.89	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4384	5.35	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.97	100000	20230920	9.60	132000	-16.97	20240220	102100	7.35	20240126	132000	-16.97	20240220	100000	9.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
6	20240329	120541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	400	2	0.37	9685000	89	66.42	108600	110000	108500	141100	76100	108600	108820.22	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4360	5.32	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.42	100000	20230920	9.00	132000	-17.42	20240220	102100	6.76	20240126	132000	-17.42	20240220	100000	9.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
7	20240329	110533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	5323000	49	36.57	108600	110000	108500	141100	76100	108600	108632.65	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
8	20240329	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109800	1200	2	1.10	2283300	21	15.67	108600	110000	108600	141100	76100	108600	108728.57	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4392	5.36	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.82	100000	20230920	9.80	132000	-16.82	20240220	102100	7.54	20240126	132000	-16.82	20240220	100000	9.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
9	20240329	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	1400	2	1.29	1847600	17	12.69	108600	110000	108600	141100	76100	108600	108682.35	0.52	0	0	110066	109332	107866	107132	105666	109700	107500	200	32500	5000	73840	100	1	4000000	4400	5.37	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
10	20240328	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	800	2	0.74	14395500	133	13.13	107800	108600	106400	140100	75500	107800	108236.84	0.52	0	1	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
11	20240328	150540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	800	2	0.74	14178400	131	12.93	107800	108600	106400	140100	75500	107800	108232.06	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
12	20240328	140532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	700	2	0.65	12659300	117	11.55	107800	108600	106400	140100	75500	107800	108199.15	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4340	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.80	100000	20230920	8.50	132000	-17.80	20240220	102100	6.27	20240126	132000	-17.80	20240220	100000	8.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
13	20240328	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	800	2	0.74	10489300	97	9.58	107800	108600	106400	140100	75500	107800	108137.11	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
14	20240328	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	800	2	0.74	6688300	62	6.12	107800	108600	106400	140100	75500	107800	107875.81	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4344	5.30	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.73	100000	20230920	8.60	132000	-17.73	20240220	102100	6.37	20240126	132000	-17.73	20240220	100000	8.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
15	20240328	110535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	500	2	0.46	5602400	52	5.13	107800	108400	106400	140100	75500	107800	107738.46	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4332	5.28	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.95	100000	20230920	8.30	132000	-17.95	20240220	102100	6.07	20240126	132000	-17.95	20240220	100000	8.30	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
16	20240328	100532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	600	2	0.56	4736000	44	4.34	107800	108400	106400	140100	75500	107800	107636.36	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4336	5.29	0.20	12	0.00	20501.00	539690.00	132000	20240220	-17.88	100000	20230920	8.40	132000	-17.88	20240220	102100	6.17	20240126	132000	-17.88	20240220	100000	8.40	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
17	20240328	090543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	0	3	0.00	646800	6	0.59	107800	107800	107800	140100	75500	107800	107800.00	0.52	0	0	115400	111600	108800	105000	102200	110200	103600	200	32300	5000	73300	100	1	4000000	4312	5.26	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
18	20240327	160541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	-4100	5	-3.66	109089900	1013	1468.12	111900	112600	106000	145400	78400	111900	107689.93	0.52	0	-595	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4312	5.26	0.20	12	0.03	20501.00	539690.00	132000	20240220	-18.33	100000	20230920	7.80	132000	-18.33	20240220	102100	5.58	20240126	132000	-18.33	20240220	100000	7.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	1	N	00	N
19	20240327	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	-3900	5	-3.49	86952600	807	1169.57	111900	112600	106000	145400	78400	111900	107747.96	0.52	0	-599	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4320	5.27	0.20	12	0.02	20501.00	539690.00	132000	20240220	-18.18	100000	20230920	8.00	132000	-18.18	20240220	102100	5.78	20240126	132000	-18.18	20240220	100000	8.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
20	20240327	140543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-800	5	-0.71	8250400	74	107.25	111900	112600	111100	145400	78400	111900	111491.89	0.52	0	0	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4444	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
21	20240327	130542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	500	2	0.45	786500	7	10.14	111900	112600	111900	145400	78400	111900	112357.14	0.52	0	0	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4496	5.48	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.85	100000	20230920	12.40	132000	-14.85	20240220	102100	10.09	20240126	132000	-14.85	20240220	100000	12.40	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
22	20240327	120543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	500	2	0.45	786500	7	10.14	111900	112600	111900	145400	78400	111900	112357.14	0.52	0	0	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4496	5.48	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.85	100000	20230920	12.40	132000	-14.85	20240220	102100	10.09	20240126	132000	-14.85	20240220	100000	12.40	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
23	20240327	110541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	700	2	0.63	224500	2	2.90	111900	112600	111900	145400	78400	111900	112250.00	0.52	0	0	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4504	5.49	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.70	100000	20230920	12.60	132000	-14.70	20240220	102100	10.28	20240126	132000	-14.70	20240220	100000	12.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
24	20240327	100537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	700	2	0.63	224500	2	2.90	111900	112600	111900	145400	78400	111900	112250.00	0.52	0	0	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4504	5.49	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.70	100000	20230920	12.60	132000	-14.70	20240220	102100	10.28	20240126	132000	-14.70	20240220	100000	12.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
25	20240327	090542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	0	3	0.00	0	0	0.00	0	0	0	145400	78400	111900	0.00	0.52	0	0	113100	112500	111400	110800	109700	112800	111100	200	33500	5000	76090	100	1	4000000	4476	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	2	N	00	N
26	20240326	160451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	1600	2	1.45	7677700	69	80.23	110300	112000	110300	143300	77300	110300	111271.01	0.52	0	0	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4476	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20886	N	N	2	N	00	N
27	20240326	150535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	1300	2	1.18	5999700	54	62.79	110300	112000	110300	143300	77300	110300	111105.56	0.52	0	-1	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4464	5.44	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.45	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
28	20240326	140531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	1600	2	1.45	4546500	41	47.67	110300	112000	110300	143300	77300	110300	110890.24	0.52	0	-1	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4476	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
29	20240326	130529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	1600	2	1.45	4546500	41	47.67	110300	112000	110300	143300	77300	110300	110890.24	0.52	0	-1	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4476	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
30	20240326	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	700	2	0.63	3096700	28	32.56	110300	111000	110300	143300	77300	110300	110596.43	0.52	0	-1	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
31	20240326	110526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	700	2	0.63	2319700	21	24.42	110300	111000	110300	143300	77300	110300	110461.90	0.52	0	-1	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
32	20240326	100534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	700	2	0.63	1434600	13	15.12	110300	111000	110300	143300	77300	110300	110353.85	0.52	0	0	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
33	20240326	090531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	0	3	0.00	661800	6	6.98	110300	110300	110300	143300	77300	110300	110300.00	0.52	0	0	112300	111300	110800	109800	109300	111050	109550	200	33000	5000	75000	100	1	4000000	4412	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.44	100000	20230920	10.30	132000	-16.44	20240220	102100	8.03	20240126	132000	-16.44	20240220	100000	10.30	20230920	0.00	N	058650	5000	200 억		20886	N	N	8	N	00	N
34	20240325	160550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	-700	5	-0.63	9509800	86	191.11	111000	111800	110300	144300	77700	111000	110579.07	0.52	0	-1	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4412	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.44	100000	20230920	10.30	132000	-16.44	20240220	102100	8.03	20240126	132000	-16.44	20240220	100000	10.30	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
35	20240325	150554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110900	-100	5	-0.09	8185900	74	164.44	111000	111800	110400	144300	77700	111000	110620.27	0.52	0	0	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4436	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.98	100000	20230920	10.90	132000	-15.98	20240220	102100	8.62	20240126	132000	-15.98	20240220	100000	10.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
36	20240325	140552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110400	-600	5	-0.54	7191500	65	144.44	111000	111800	110400	144300	77700	111000	110638.46	0.52	0	1	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4416	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.36	100000	20230920	10.40	132000	-16.36	20240220	102100	8.13	20240126	132000	-16.36	20240220	100000	10.40	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
37	20240325	130554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	100	2	0.09	3433600	31	68.89	111000	111800	110600	144300	77700	111000	110761.29	0.52	0	1	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4444	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
38	20240325	120556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-400	5	-0.36	3211900	29	64.44	111000	111800	110600	144300	77700	111000	110755.17	0.52	0	2	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4424	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.21	100000	20230920	10.60	132000	-16.21	20240220	102100	8.33	20240126	132000	-16.21	20240220	100000	10.60	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
39	20240325	110552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	700	2	0.63	999900	9	20.00	111000	111800	110900	144300	77700	111000	111100.00	0.52	0	0	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4468	5.45	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.38	100000	20230920	11.70	132000	-15.38	20240220	102100	9.40	20240126	132000	-15.38	20240220	100000	11.70	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
40	20240325	100552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	700	2	0.63	999900	9	20.00	111000	111800	110900	144300	77700	111000	111100.00	0.52	0	0	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4468	5.45	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.38	100000	20230920	11.70	132000	-15.38	20240220	102100	9.40	20240126	132000	-15.38	20240220	100000	11.70	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
41	20240325	090554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	0	3	0.00	0	0	0.00	0	0	0	144300	77700	111000	0.00	0.52	0	0	113000	112000	111500	110500	110000	111750	110250	200	33300	5000	75480	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
42	20240322	160552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-1200	5	-1.07	5010700	45	29.61	111300	112500	111000	145800	78600	112200	111348.89	0.52	0	1	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
43	20240322	150554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	0	3	0.00	4011000	36	23.68	111300	112500	111200	145800	78600	112200	111416.67	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
44	20240322	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111200	-1000	5	-0.89	3676300	33	21.71	111300	112500	111200	145800	78600	112200	111403.03	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4448	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.76	100000	20230920	11.20	132000	-15.76	20240220	102100	8.91	20240126	132000	-15.76	20240220	100000	11.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
45	20240322	130552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	0	3	0.00	2785600	25	16.45	111300	112500	111300	145800	78600	112200	111424.00	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
46	20240322	120547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111300	-900	5	-0.80	2562000	23	15.13	111300	112500	111300	145800	78600	112200	111391.30	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4452	5.43	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.68	100000	20230920	11.30	132000	-15.68	20240220	102100	9.01	20240126	132000	-15.68	20240220	100000	11.30	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
47	20240322	110553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-100	5	-0.09	2450700	22	14.47	111300	112500	111300	145800	78600	112200	111395.45	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4484	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.08	100000	20230920	12.10	132000	-15.08	20240220	102100	9.79	20240126	132000	-15.08	20240220	100000	12.10	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
48	20240322	100548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	300	2	0.27	2227200	20	13.16	111300	112500	111300	145800	78600	112200	111360.00	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4500	5.49	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.77	100000	20230920	12.50	132000	-14.77	20240220	102100	10.19	20240126	132000	-14.77	20240220	100000	12.50	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
49	20240322	090547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	0	3	0.00	0	0	0.00	0	0	0	145800	78600	112200	0.00	0.52	0	0	113333	112766	112133	111566	110933	112800	111600	200	33600	5000	76290	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
50	20240321	160547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	300	2	0.27	17053500	152	44.71	112200	112700	111500	145400	78400	111900	112194.08	0.52	0	-13	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	3	N	00	N
51	20240321	150549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	800	2	0.71	11667900	104	30.59	112200	112700	111500	145400	78400	111900	112191.35	0.52	0	-18	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4508	5.50	0.21	12	0.00	20501.00	539690.00	132000	20240220	-14.62	100000	20230920	12.70	132000	-14.62	20240220	102100	10.38	20240126	132000	-14.62	20240220	100000	12.70	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
52	20240321	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	300	2	0.27	2242100	20	5.88	112200	112200	111500	145400	78400	111900	112105.00	0.52	0	-12	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
53	20240321	130544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	300	2	0.27	2129900	19	5.59	112200	112200	111500	145400	78400	111900	112100.00	0.52	0	-11	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
54	20240321	120548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	300	2	0.27	1007900	9	2.65	112200	112200	111500	145400	78400	111900	111988.89	0.52	0	-1	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
55	20240321	110547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	300	2	0.27	671300	6	1.76	112200	112200	111500	145400	78400	111900	111883.33	0.52	0	0	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
56	20240321	100550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	300	2	0.27	224400	2	0.59	112200	112200	112200	145400	78400	111900	112200.00	0.52	0	0	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4488	5.47	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
57	20240321	090551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	0	3	0.00	0	0	0.00	0	0	0	145400	78400	111900	0.00	0.52	0	0	113300	112600	111300	110600	109300	112950	110950	200	33500	5000	76090	100	1	4000000	4476	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	0	N	00	N
58	20240320	160543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	1400	2	1.27	37937100	340	314.81	110000	112000	110000	143600	77400	110500	111579.71	0.52	0	88	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4476	5.46	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
59	20240320	150544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	1400	2	1.27	31448500	282	261.11	110000	112000	110000	143600	77400	110500	111519.50	0.52	0	78	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4476	5.46	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
60	20240320	140548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	1300	2	1.18	24405500	219	202.78	110000	112000	110000	143600	77400	110500	111440.64	0.52	0	17	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4472	5.45	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.30	100000	20230920	11.80	132000	-15.30	20240220	102100	9.50	20240126	132000	-15.30	20240220	100000	11.80	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
61	20240320	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	500	2	0.45	22394000	201	186.11	110000	112000	110000	143600	77400	110500	111412.94	0.52	0	2	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4440	5.41	0.21	12	0.01	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
62	20240320	120546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	500	2	0.45	14735000	132	122.22	110000	112000	110000	143600	77400	110500	111628.79	0.52	0	2	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4440	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
63	20240320	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	1500	2	1.36	14290800	128	118.52	110000	112000	110000	143600	77400	110500	111646.88	0.52	0	0	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4480	5.46	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.15	100000	20230920	12.00	132000	-15.15	20240220	102100	9.70	20240126	132000	-15.15	20240220	100000	12.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
64	20240320	100543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110900	400	2	0.36	2315600	21	19.44	110000	110900	110000	143600	77400	110500	110266.67	0.52	0	0	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4436	5.41	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.98	100000	20230920	10.90	132000	-15.98	20240220	102100	8.62	20240126	132000	-15.98	20240220	100000	10.90	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
65	20240320	090542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	-500	5	-0.45	1320000	12	11.11	110000	110000	110000	143600	77400	110500	110000.00	0.52	0	0	111566	111032	110566	110032	109566	110800	109800	200	33100	5000	75140	100	1	4000000	4400	5.37	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		20887	N	N	8	N	00	N
66	20240319	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-600	5	-0.54	11936400	108	85.71	111100	111100	110100	144400	77800	111100	110522.22	0.52	0	-6	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4420	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20892	N	N	8	N	00	N
67	20240319	150544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	0	3	0.00	9394900	85	67.46	111100	111100	110100	144400	77800	111100	110528.24	0.52	0	-1	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4444	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
68	20240319	140545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-500	5	-0.45	7626300	69	54.76	111100	111100	110100	144400	77800	111100	110526.09	0.52	0	-1	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4424	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.21	100000	20230920	10.60	132000	-16.21	20240220	102100	8.33	20240126	132000	-16.21	20240220	100000	10.60	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
69	20240319	130516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-500	5	-0.45	7626300	69	54.76	111100	111100	110100	144400	77800	111100	110526.09	0.52	0	-1	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4424	5.39	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.21	100000	20230920	10.60	132000	-16.21	20240220	102100	8.33	20240126	132000	-16.21	20240220	100000	10.60	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
70	20240319	120543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110200	-900	5	-0.81	7405100	67	53.17	111100	111100	110100	144400	77800	111100	110523.88	0.52	0	-1	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4408	5.38	0.20	12	0.00	20501.00	539690.00	132000	20240220	-16.52	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
71	20240319	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	0	3	0.00	7294900	66	52.38	111100	111100	110100	144400	77800	111100	110528.79	0.52	0	-1	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4444	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
72	20240319	100544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	0	3	0.00	555500	5	3.97	111100	111100	111100	144400	77800	111100	111100.00	0.52	0	-1	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4444	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
73	20240319	090543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	0	3	0.00	0	0	0.00	0	0	0	144400	77800	111100	0.00	0.52	0	0	112966	112032	111466	110532	109966	111750	110250	200	33300	5000	75540	100	1	4000000	4444	5.42	0.21	12	0.00	20501.00	539690.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
74	20240318	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-1300	5	-1.16	14028200	126	177.46	112400	112400	110900	146100	78700	112400	111334.92	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20892	N	N	3	N	00	N
75	20240318	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-1400	5	-1.25	12029900	108	152.11	112400	112400	111000	146100	78700	112400	111387.96	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
76	20240318	140540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-900	5	-0.80	7588200	68	95.77	112400	112400	111000	146100	78700	112400	111591.18	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
77	20240318	130540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-900	5	-0.80	7588200	68	95.77	112400	112400	111000	146100	78700	112400	111591.18	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
78	20240318	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-900	5	-0.80	4020200	36	50.70	112400	112400	111000	146100	78700	112400	111672.22	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
79	20240318	110541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-1400	5	-1.25	1676900	15	21.13	112400	112400	111000	146100	78700	112400	111793.33	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
80	20240318	100539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	0	3	0.00	1006200	9	12.68	112400	112400	111500	146100	78700	112400	111800.00	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.85	100000	20230920	12.40	132000	-14.85	20240220	102100	10.09	20240126	132000	-14.85	20240220	100000	12.40	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
81	20240318	090538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	0	3	0.00	0	0	0.00	0	0	0	146100	78700	112400	0.00	0.52	0	0	113133	112766	112033	111666	110933	112950	111850	200	33700	5000	76430	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.85	100000	20230920	12.40	132000	-14.85	20240220	102100	10.09	20240126	132000	-14.85	20240220	100000	12.40	20230920	0.00	N	058650	5000	200 억		20892	N	N	0	N	00	N
82	20240315	160533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	900	2	0.81	7957800	71	27.20	112200	112400	111300	144900	78100	111500	112081.69	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.85	100000	20230920	12.40	132000	-14.85	20240220	102100	10.09	20240126	132000	-14.85	20240220	100000	12.40	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
83	20240315	150509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	0	3	0.00	7059700	63	24.14	112200	112400	111500	144900	78100	111500	112058.73	0.52	0	1	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
84	20240315	140505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	0	3	0.00	5045800	45	17.24	112200	112300	111500	144900	78100	111500	112128.89	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
85	20240315	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	500	2	0.45	3927500	35	13.41	112200	112300	112000	144900	78100	111500	112214.29	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.15	100000	20230920	12.00	132000	-15.15	20240220	102100	9.70	20240126	132000	-15.15	20240220	100000	12.00	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
86	20240315	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	500	2	0.45	3815500	34	13.03	112200	112300	112000	144900	78100	111500	112220.59	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.15	100000	20230920	12.00	132000	-15.15	20240220	102100	9.70	20240126	132000	-15.15	20240220	100000	12.00	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
87	20240315	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	700	2	0.63	3591500	32	12.26	112200	112300	112200	144900	78100	111500	112234.38	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
88	20240315	100534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	800	2	0.72	1347500	12	4.60	112200	112300	112200	144900	78100	111500	112291.67	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.92	100000	20230920	12.30	132000	-14.92	20240220	102100	9.99	20240126	132000	-14.92	20240220	100000	12.30	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
89	20240315	090536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	0	3	0.00	0	0	0.00	0	0	0	144900	78100	111500	0.00	0.52	0	0	113633	112566	111333	110266	109033	113100	110800	200	33400	5000	75820	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
90	20240314	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	1300	2	1.18	29143400	261	24.72	110900	112400	110100	143200	77200	110200	111660.54	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4460	3.62	0.21	12	0.01	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20891	N	N	5	N	00	N
91	20240314	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	1800	2	1.63	28474400	255	24.15	110900	112400	110100	143200	77200	110200	111664.31	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4480	3.63	0.22	12	0.01	30831.00	519839.00	132000	20240220	-15.15	100000	20230920	12.00	132000	-15.15	20240220	102100	9.70	20240126	132000	-15.15	20240220	100000	12.00	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
92	20240314	140531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	1300	2	1.18	16717300	150	14.20	110900	112400	110100	143200	77200	110200	111448.67	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.53	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
93	20240314	130527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	800	2	0.73	14598800	131	12.41	110900	112400	110100	143200	77200	110200	111441.22	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
94	20240314	120530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	1400	2	1.27	7564000	68	6.44	110900	112400	110100	143200	77200	110200	111235.29	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4464	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.45	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
95	20240314	110529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	1700	2	1.54	2779300	25	2.37	110900	112400	110100	143200	77200	110200	111172.00	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4476	3.63	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.23	100000	20230920	11.90	132000	-15.23	20240220	102100	9.60	20240126	132000	-15.23	20240220	100000	11.90	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
96	20240314	100533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	800	2	0.73	1103700	10	0.95	110900	111000	110100	143200	77200	110200	110370.00	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.91	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
97	20240314	090532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110200	0	3	0.00	0	0	0.00	0	0	0	143200	77200	110200	0.00	0.52	0	0	117133	113666	111833	108366	106533	112750	107450	200	33000	5000	74930	100	1	4000000	4408	3.57	0.21	12	0.00	30831.00	519839.00	132000	20240220	-16.52	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	0.00	N	058650	5000	200 억		20891	N	N	2	N	00	N
98	20240313	160525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110200	-5100	5	-4.42	117151100	1056	1135.48	114400	115300	110000	149800	80800	115300	110938.54	0.52	0	-114	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4408	3.57	0.21	12	0.03	30831.00	519839.00	132000	20240220	-16.52	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	0.00	N	058650	5000	200 억		20893	N	N	2	N	00	N
99	20240313	150524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-4800	5	-4.16	96216000	866	931.18	114400	115300	110500	149800	80800	115300	111103.93	0.52	0	0	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4420	3.58	0.21	12	0.02	30831.00	519839.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
100	20240313	140529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-4700	5	-4.08	79406100	714	767.74	114400	115300	110600	149800	80800	115300	111213.03	0.52	0	1	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4424	3.59	0.21	12	0.02	30831.00	519839.00	132000	20240220	-16.21	100000	20230920	10.60	132000	-16.21	20240220	102100	8.33	20240126	132000	-16.21	20240220	100000	10.60	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
101	20240313	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110900	-4400	5	-3.82	60020400	539	579.57	114400	115300	110600	149800	80800	115300	111355.10	0.52	0	-1	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4436	3.60	0.21	12	0.01	30831.00	519839.00	132000	20240220	-15.98	100000	20230920	10.90	132000	-15.98	20240220	102100	8.62	20240126	132000	-15.98	20240220	100000	10.90	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
102	20240313	120527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-4700	5	-4.08	48823200	438	470.97	114400	115300	110600	149800	80800	115300	111468.49	0.52	0	-1	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4424	3.59	0.21	12	0.01	30831.00	519839.00	132000	20240220	-16.21	100000	20230920	10.60	132000	-16.21	20240220	102100	8.33	20240126	132000	-16.21	20240220	100000	10.60	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
103	20240313	110524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-4200	5	-3.64	32191200	288	309.68	114400	115300	111100	149800	80800	115300	111775.00	0.52	0	-1	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4444	3.60	0.21	12	0.01	30831.00	519839.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
104	20240313	100523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	-3700	5	-3.21	13812700	123	132.26	114400	115300	111600	149800	80800	115300	112298.37	0.52	0	-1	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4464	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.45	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
105	20240313	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115300	0	3	0.00	458500	4	4.30	114400	115300	114400	149800	80800	115300	114625.00	0.52	0	0	117100	116200	115100	114200	113100	115650	113650	200	34500	5000	78400	100	1	4000000	4612	3.74	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.65	100000	20230920	15.30	132000	-12.65	20240220	102100	12.93	20240126	132000	-12.65	20240220	100000	15.30	20230920	0.00	N	058650	5000	200 억		20893	N	N	1	N	00	N
106	20240312	160519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115300	0	3	0.00	10677500	93	82.30	116000	116000	114000	149800	80800	115300	114811.83	0.52	0	-2	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4612	3.74	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.65	100000	20230920	15.30	132000	-12.65	20240220	102100	12.93	20240126	132000	-12.65	20240220	100000	15.30	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
107	20240312	150518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114000	-1300	5	-1.13	9524300	83	73.45	116000	116000	114000	149800	80800	115300	114750.60	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4560	3.70	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.64	100000	20230920	14.00	132000	-13.64	20240220	102100	11.66	20240126	132000	-13.64	20240220	100000	14.00	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
108	20240312	140514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115800	500	2	0.43	8610500	75	66.37	116000	116000	114500	149800	80800	115300	114806.67	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4632	3.76	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.27	100000	20230920	15.80	132000	-12.27	20240220	102100	13.42	20240126	132000	-12.27	20240220	100000	15.80	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
109	20240312	130458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114500	-800	5	-0.69	8494700	74	65.49	116000	116000	114500	149800	80800	115300	114793.24	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4580	3.71	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.26	100000	20230920	14.50	132000	-13.26	20240220	102100	12.14	20240126	132000	-13.26	20240220	100000	14.50	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
110	20240312	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114500	-800	5	-0.69	5861200	51	45.13	116000	116000	114500	149800	80800	115300	114925.49	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4580	3.71	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.26	100000	20230920	14.50	132000	-13.26	20240220	102100	12.14	20240126	132000	-13.26	20240220	100000	14.50	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
111	20240312	110519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114600	-700	5	-0.61	691800	6	5.31	116000	116000	114600	149800	80800	115300	115300.00	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4584	3.72	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.18	100000	20230920	14.60	132000	-13.18	20240220	102100	12.24	20240126	132000	-13.18	20240220	100000	14.60	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
112	20240312	100519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116000	700	2	0.61	462600	4	3.54	116000	116000	114600	149800	80800	115300	115650.00	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4640	3.76	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.12	100000	20230920	16.00	132000	-12.12	20240220	102100	13.61	20240126	132000	-12.12	20240220	100000	16.00	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
113	20240312	090518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115300	0	3	0.00	0	0	0.00	0	0	0	149800	80800	115300	0.00	0.52	0	0	119700	117500	113800	111600	107900	118600	112700	200	34500	5000	78400	100	1	4000000	4612	3.74	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.65	100000	20230920	15.30	132000	-12.65	20240220	102100	12.93	20240126	132000	-12.65	20240220	100000	15.30	20230920	0.00	N	058650	5000	200 억		20894	N	N	1	N	00	N
114	20240311	160517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115300	2100	2	1.86	12819800	113	50.45	112300	116000	110100	147100	79300	113200	113449.56	0.52	0	12	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4612	3.74	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.65	100000	20230920	15.30	132000	-12.65	20240220	102100	12.93	20240126	132000	-12.65	20240220	100000	15.30	20230920	0.00	N	058650	5000	200 억		20895	N	N	1	N	00	N
115	20240311	150518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115400	2200	2	1.94	11898800	105	46.88	112300	116000	110100	147100	79300	113200	113321.90	0.52	0	12	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4616	3.74	0.22	12	0.00	30831.00	519839.00	132000	20240220	-12.58	100000	20230920	15.40	132000	-12.58	20240220	102100	13.03	20240126	132000	-12.58	20240220	100000	15.40	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
116	20240311	140515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114500	1300	2	1.15	9032600	80	35.71	112300	114500	110100	147100	79300	113200	112907.50	0.52	0	13	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4580	3.71	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.26	100000	20230920	14.50	132000	-13.26	20240220	102100	12.14	20240126	132000	-13.26	20240220	100000	14.50	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
117	20240311	130518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	300	2	0.27	8003800	71	31.70	112300	113500	110100	147100	79300	113200	112729.58	0.52	0	5	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.02	100000	20230920	13.50	132000	-14.02	20240220	102100	11.17	20240126	132000	-14.02	20240220	100000	13.50	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
118	20240311	120518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	-200	5	-0.18	6075800	54	24.11	112300	113200	110100	147100	79300	113200	112514.81	0.52	0	4	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.39	100000	20230920	13.00	132000	-14.39	20240220	102100	10.68	20240126	132000	-14.39	20240220	100000	13.00	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
119	20240311	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	-200	5	-0.18	6075800	54	24.11	112300	113200	110100	147100	79300	113200	112514.81	0.52	0	4	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.39	100000	20230920	13.00	132000	-14.39	20240220	102100	10.68	20240126	132000	-14.39	20240220	100000	13.00	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
120	20240311	100508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	-200	5	-0.18	3359800	30	13.39	112300	113200	110100	147100	79300	113200	111993.33	0.52	0	0	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.39	100000	20230920	13.00	132000	-14.39	20240220	102100	10.68	20240126	132000	-14.39	20240220	100000	13.00	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
121	20240311	090512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110100	-3100	5	-2.74	1107500	10	4.46	112300	112300	110100	147100	79300	113200	110750.00	0.52	0	0	114666	113932	113066	112332	111466	113500	111900	200	33900	5000	76970	100	1	4000000	4404	3.57	0.21	12	0.00	30831.00	519839.00	132000	20240220	-16.59	100000	20230920	10.10	132000	-16.59	20240220	102100	7.84	20240126	132000	-16.59	20240220	100000	10.10	20230920	0.00	N	058650	5000	200 억		20895	N	N	2	N	00	N
122	20240308	160515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113200	-700	5	-0.61	24948300	221	116.32	113800	113800	112200	148000	79800	113900	112888.24	0.52	0	-1	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4528	3.67	0.22	12	0.01	30831.00	519839.00	132000	20240220	-14.24	100000	20230920	13.20	132000	-14.24	20240220	102100	10.87	20240126	132000	-14.24	20240220	100000	13.20	20230920	0.00	N	058650	5000	200 억		20898	N	N	2	N	00	N
123	20240308	150514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	-400	5	-0.35	23479400	208	109.47	113800	113800	112200	148000	79800	113900	112881.73	0.52	0	-1	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4540	3.68	0.22	12	0.01	30831.00	519839.00	132000	20240220	-14.02	100000	20230920	13.50	132000	-14.02	20240220	102100	11.17	20240126	132000	-14.02	20240220	100000	13.50	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
124	20240308	140511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-1700	5	-1.49	20545200	182	95.79	113800	113800	112200	148000	79800	113900	112885.71	0.52	0	0	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
125	20240308	130510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	-1200	5	-1.05	14245800	126	66.32	113800	113800	112700	148000	79800	113900	113061.90	0.52	0	0	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.62	100000	20230920	12.70	132000	-14.62	20240220	102100	10.38	20240126	132000	-14.62	20240220	100000	12.70	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
126	20240308	120512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	-1200	5	-1.05	14245800	126	66.32	113800	113800	112700	148000	79800	113900	113061.90	0.52	0	0	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.62	100000	20230920	12.70	132000	-14.62	20240220	102100	10.38	20240126	132000	-14.62	20240220	100000	12.70	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
127	20240308	110510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113600	-300	5	-0.26	14133100	125	65.79	113800	113800	112900	148000	79800	113900	113064.80	0.52	0	0	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4544	3.68	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.94	100000	20230920	13.60	132000	-13.94	20240220	102100	11.26	20240126	132000	-13.94	20240220	100000	13.60	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
128	20240308	100508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	-900	5	-0.79	13680700	121	63.68	113800	113800	113000	148000	79800	113900	113063.64	0.52	0	0	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.39	100000	20230920	13.00	132000	-14.39	20240220	102100	10.68	20240126	132000	-14.39	20240220	100000	13.00	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
129	20240308	090507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113900	0	3	0.00	0	0	0.00	0	0	0	148000	79800	113900	0.00	0.52	0	0	116500	115200	112600	111300	108700	115850	111950	200	34100	5000	77450	100	1	4000000	4556	3.69	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.71	100000	20230920	13.90	132000	-13.71	20240220	102100	11.56	20240126	132000	-13.71	20240220	100000	13.90	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
130	20240307	160509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113900	2800	2	2.52	21127000	190	140.74	111100	113900	110000	144400	77800	111100	111194.74	0.52	0	58	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4556	3.69	0.22	12	0.00	30831.00	519839.00	132000	20240220	-13.71	100000	20230920	13.90	132000	-13.71	20240220	102100	11.56	20240126	132000	-13.71	20240220	100000	13.90	20230920	0.00	N	058650	5000	200 억		20898	N	N	1	N	00	N
131	20240307	150450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	2400	2	2.16	19305000	174	128.89	111100	113500	110000	144400	77800	111100	110948.28	0.52	0	49	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.02	100000	20230920	13.50	132000	-14.02	20240220	102100	11.17	20240126	132000	-14.02	20240220	100000	13.50	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
132	20240307	140502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	1900	2	1.71	16357400	148	109.63	111100	113000	110000	144400	77800	111100	110522.97	0.52	0	29	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.39	100000	20230920	13.00	132000	-14.39	20240220	102100	10.68	20240126	132000	-14.39	20240220	100000	13.00	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
133	20240307	130503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	700	2	0.63	14889800	135	100.00	111100	111800	110000	144400	77800	111100	110294.81	0.52	0	16	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.30	100000	20230920	11.80	132000	-15.30	20240220	102100	9.50	20240126	132000	-15.30	20240220	100000	11.80	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
134	20240307	120507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-600	5	-0.54	11783100	107	79.26	111100	111100	110000	144400	77800	111100	110122.43	0.52	0	6	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4420	3.58	0.21	12	0.00	30831.00	519839.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
135	20240307	110509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110000	-1100	5	-0.99	10019400	91	67.41	111100	111100	110000	144400	77800	111100	110103.30	0.52	0	1	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4400	3.57	0.21	12	0.00	30831.00	519839.00	132000	20240220	-16.67	100000	20230920	10.00	132000	-16.67	20240220	102100	7.74	20240126	132000	-16.67	20240220	100000	10.00	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
136	20240307	100505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-600	5	-0.54	4739200	43	31.85	111100	111100	110000	144400	77800	111100	110213.95	0.52	0	0	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4420	3.58	0.21	12	0.00	30831.00	519839.00	132000	20240220	-16.29	100000	20230920	10.50	132000	-16.29	20240220	102100	8.23	20240126	132000	-16.29	20240220	100000	10.50	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
137	20240307	090506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	0	3	0.00	222200	2	1.48	111100	111100	111100	144400	77800	111100	111100.00	0.52	0	0	113766	112432	111766	110432	109766	112100	110100	200	33300	5000	75540	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
138	20240306	160506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-1600	5	-1.42	15116600	135	34.26	112700	113100	111100	146500	78900	112700	111974.81	0.52	0	-5	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.83	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20898	N	N	6	N	00	N
139	20240306	150505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	-1100	5	-0.98	11997000	107	27.16	112700	113100	111500	146500	78900	112700	112121.50	0.52	0	-4	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4464	3.62	0.21	12	0.00	30831.00	519839.00	132000	20240220	-15.45	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
140	20240306	140505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-600	5	-0.53	6516100	58	14.72	112700	113100	112000	146500	78900	112700	112346.55	0.52	0	-2	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.08	100000	20230920	12.10	132000	-15.08	20240220	102100	9.79	20240126	132000	-15.08	20240220	100000	12.10	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
141	20240306	130507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-500	5	-0.44	4385600	39	9.90	112700	113100	112100	146500	78900	112700	112451.28	0.52	0	0	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
142	20240306	120507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-500	5	-0.44	3712700	33	8.38	112700	113100	112100	146500	78900	112700	112506.06	0.52	0	2	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	132000	20240220	-15.00	100000	20230920	12.20	132000	-15.00	20240220	102100	9.89	20240126	132000	-15.00	20240220	100000	12.20	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
143	20240306	110504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	400	2	0.35	2702000	24	6.09	112700	113100	112100	146500	78900	112700	112583.33	0.52	0	4	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.32	100000	20230920	13.10	132000	-14.32	20240220	102100	10.77	20240126	132000	-14.32	20240220	100000	13.10	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
144	20240306	100456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	300	2	0.27	1915300	17	4.31	112700	113100	112100	146500	78900	112700	112664.71	0.52	0	6	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.39	100000	20230920	13.00	132000	-14.39	20240220	102100	10.68	20240126	132000	-14.39	20240220	100000	13.00	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
145	20240306	090504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	0	3	0.00	901000	8	2.03	112700	112700	112100	146500	78900	112700	112625.00	0.52	0	6	122900	117800	114400	109300	105900	120350	111850	200	33800	5000	76630	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	132000	20240220	-14.62	100000	20230920	12.70	132000	-14.62	20240220	102100	10.38	20240126	132000	-14.62	20240220	100000	12.70	20230920	0.00	N	058650	5000	200 억		20898	N	N	4	N	00	N
146	20240305	160500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	2300	2	2.08	45070000	394	300.76	111100	119500	111000	143500	77300	110400	114390.86	0.52	0	113	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	100000	20230920	12.70	132000	-14.62	20240220	102100	10.38	20240126	132000	-14.62	20240220	100000	12.70	20230920	0.00	N	058650	5000	200 억		20899	N	N	4	N	00	N
147	20240305	150502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	2300	2	2.08	43492200	380	290.08	111100	119500	111000	143500	77300	110400	114453.16	0.52	0	111	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	100000	20230920	12.70	132000	-14.62	20240220	102100	10.38	20240126	132000	-14.62	20240220	100000	12.70	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
148	20240305	140456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	600	2	0.54	40329000	352	268.70	111100	119500	111000	143500	77300	110400	114571.02	0.52	0	112	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4440	3.60	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.45	100000	20230920	11.00	132000	-15.91	20240220	102100	8.72	20240126	132000	-15.91	20240220	100000	11.00	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
149	20240305	130500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114400	4000	2	3.62	25821500	224	170.99	111100	119500	111100	143500	77300	110400	115274.55	0.52	0	38	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4576	3.71	0.22	12	0.01	30831.00	519839.00	137800	20230227	-16.98	100000	20230920	14.40	132000	-13.33	20240220	102100	12.05	20240126	132000	-13.33	20240220	100000	14.40	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
150	20240305	120459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114900	4500	2	4.08	25478400	221	168.70	111100	119500	111100	143500	77300	110400	115286.88	0.52	0	38	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4596	3.73	0.22	12	0.01	30831.00	519839.00	137800	20230227	-16.62	100000	20230920	14.90	132000	-12.95	20240220	102100	12.54	20240126	132000	-12.95	20240220	100000	14.90	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
151	20240305	110500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114300	3900	2	3.53	21821200	189	144.27	111100	119500	111100	143500	77300	110400	115456.08	0.52	0	32	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4572	3.71	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.05	100000	20230920	14.30	132000	-13.41	20240220	102100	11.95	20240126	132000	-13.41	20240220	100000	14.30	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
152	20240305	100455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	119500	9100	2	8.24	13707400	118	90.08	111100	119500	111100	143500	77300	110400	116164.41	0.52	0	18	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4780	3.88	0.23	12	0.00	30831.00	519839.00	137800	20230227	-13.28	100000	20230920	19.50	132000	-9.47	20240220	102100	17.04	20240126	132000	-9.47	20240220	100000	19.50	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
153	20240305	090457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	700	2	0.63	1111000	10	7.63	111100	111100	111100	143500	77300	110400	111100.00	0.52	0	0	112133	111266	110733	109866	109333	111700	110300	200	33100	5000	75070	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20899	N	N	3	N	00	N
154	20240304	160457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110400	200	2	0.18	13644400	123	8.41	110200	111600	110200	143200	77200	110200	110930.08	0.52	0	18	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4416	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.88	100000	20230920	10.40	132000	-16.36	20240220	102100	8.13	20240126	132000	-16.36	20240220	100000	10.40	20230920	0.00	N	058650	5000	200 억		20886	N	N	3	N	00	N
155	20240304	150454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	1300	2	1.18	10214800	92	6.29	110200	111600	110200	143200	77200	110200	111030.43	0.52	0	13	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.09	100000	20230920	11.50	132000	-15.53	20240220	102100	9.21	20240126	132000	-15.53	20240220	100000	11.50	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N
156	20240304	140429	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	900	2	0.82	4994300	45	3.08	110200	111600	110200	143200	77200	110200	110984.44	0.52	0	10	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N
157	20240304	130451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	900	2	0.82	4883200	44	3.01	110200	111600	110200	143200	77200	110200	110981.82	0.52	0	10	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	100000	20230920	11.10	132000	-15.83	20240220	102100	8.81	20240126	132000	-15.83	20240220	100000	11.10	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N
158	20240304	120430	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	1400	2	1.27	3771600	34	2.33	110200	111600	110200	143200	77200	110200	110929.41	0.52	0	10	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4464	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.01	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N
159	20240304	110449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	1400	2	1.27	3771600	34	2.33	110200	111600	110200	143200	77200	110200	110929.41	0.52	0	10	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4464	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.01	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N
160	20240304	100449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	1400	2	1.27	3660000	33	2.26	110200	111600	110200	143200	77200	110200	110909.09	0.52	0	10	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4464	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.01	100000	20230920	11.60	132000	-15.45	20240220	102100	9.30	20240126	132000	-15.45	20240220	100000	11.60	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N
161	20240304	090450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110200	0	3	0.00	1322400	12	0.82	110200	110200	110200	143200	77200	110200	110200.00	0.52	0	10	117666	113932	111066	107332	104466	112500	105900	200	33000	5000	74930	100	1	4000000	4408	3.57	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.03	100000	20230920	10.20	132000	-16.52	20240220	102100	7.93	20240126	132000	-16.52	20240220	100000	10.20	20230920	0.00	N	058650	5000	200 억		20886	N	N	12	N	00	N