KissMeData/084010/price/prices-20240301.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-240	5	-1.80	127828540	9659	40.36	13220	13350	13100	17360	9360	13360	13234.14	6.70	-2902	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3072	4.45	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.53	11340	20230324	15.70	14250	-7.93	20240219	12150	7.98	20240125	15000	-12.53	20230926	11400	15.09	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
3	20240329	150653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-70	5	-0.52	115084860	8690	36.31	13220	13350	13100	17360	9360	13360	13243.37	6.70	-2595	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3112	4.51	0.37	12	0.04	2948.00	35857.00	15000	20230926	-11.40	11340	20230324	17.20	14250	-6.74	20240219	12150	9.38	20240125	15000	-11.40	20230926	11400	16.58	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
4	20240329	140648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-60	5	-0.45	98009710	7405	30.94	13220	13350	13100	17360	9360	13360	13235.61	6.70	-2114	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3114	4.51	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.33	11340	20230324	17.28	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
5	20240329	130639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	-200	5	-1.50	75697610	5708	23.85	13220	13350	13150	17360	9360	13360	13261.67	6.70	-1973	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3081	4.46	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.27	11340	20230324	16.05	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11400	15.44	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
6	20240329	120646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-100	5	-0.75	43607460	3279	13.70	13220	13350	13220	17360	9360	13360	13299.01	6.70	-916	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3105	4.50	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.60	11340	20230324	16.93	14250	-6.95	20240219	12150	9.14	20240125	15000	-11.60	20230926	11400	16.32	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
7	20240329	110637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-40	5	-0.30	30099740	2262	9.45	13220	13350	13220	17360	9360	13360	13306.69	6.70	-233	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3119	4.52	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.20	11340	20230324	17.46	14250	-6.53	20240219	12150	9.63	20240125	15000	-11.20	20230926	11400	16.84	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
8	20240329	100638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	-50	5	-0.37	7297980	549	2.29	13220	13350	13220	17360	9360	13360	13293.22	6.70	63	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3116	4.51	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.27	11340	20230324	17.37	14250	-6.60	20240219	12150	9.55	20240125	15000	-11.27	20230926	11400	16.75	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
9	20240329	090636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-10	5	-0.07	304580	23	0.10	13220	13350	13220	17360	9360	13360	13242.61	6.70	-6	13593	13476	13363	13246	13133	13420	13190	246	4000	1000	9350	10	1	23414397	3126	4.53	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.00	11340	20230324	17.72	14250	-6.32	20240219	12150	9.88	20240125	15000	-11.00	20230926	11400	17.11	20230726	0.54	N	084010	1000	246 억	1567783	N	N	0	N	N
10	20240328	160643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-60	5	-0.45	320793250	23933	122.76	13410	13480	13250	17440	9400	13420	13403.81	6.72	-5559	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3128	4.53	0.37	12	0.10	2948.00	35857.00	15000	20230926	-10.93	11340	20230324	17.81	14250	-6.25	20240219	12150	9.96	20240125	15000	-10.93	20230926	11400	17.19	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
11	20240328	150644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	0	3	0.00	308038370	22981	117.88	13410	13480	13250	17440	9400	13420	13404.05	6.72	-4854	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3142	4.55	0.37	12	0.10	2948.00	35857.00	15000	20230926	-10.53	11340	20230324	18.34	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
12	20240328	140636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	20	2	0.15	271718660	20275	104.00	13410	13480	13250	17440	9400	13420	13401.66	6.72	-2889	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3147	4.56	0.37	12	0.09	2948.00	35857.00	15000	20230926	-10.40	11340	20230324	18.52	14250	-5.68	20240219	12150	10.62	20240125	15000	-10.40	20230926	11400	17.89	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
13	20240328	130634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	40	2	0.30	222744740	16632	85.31	13410	13480	13250	17440	9400	13420	13392.54	6.72	-1424	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3152	4.57	0.38	12	0.07	2948.00	35857.00	15000	20230926	-10.27	11340	20230324	18.69	14250	-5.54	20240219	12150	10.78	20240125	15000	-10.27	20230926	11400	18.07	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
14	20240328	120639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	0	3	0.00	186611790	13944	71.53	13410	13480	13250	17440	9400	13420	13382.95	6.72	-842	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3142	4.55	0.37	12	0.06	2948.00	35857.00	15000	20230926	-10.53	11340	20230324	18.34	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
15	20240328	110639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	10	2	0.07	115720770	8641	44.32	13410	13480	13250	17440	9400	13420	13392.06	6.72	143	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3145	4.56	0.37	12	0.04	2948.00	35857.00	15000	20230926	-10.47	11340	20230324	18.43	14250	-5.75	20240219	12150	10.53	20240125	15000	-10.47	20230926	11400	17.81	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
16	20240328	100633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	10	2	0.07	80269290	6003	30.79	13410	13430	13250	17440	9400	13420	13371.53	6.72	606	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3145	4.56	0.37	12	0.03	2948.00	35857.00	15000	20230926	-10.47	11340	20230324	18.43	14250	-5.75	20240219	12150	10.53	20240125	15000	-10.47	20230926	11400	17.81	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
17	20240328	090649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	-20	5	-0.15	1983670	148	0.76	13410	13410	13400	17440	9400	13420	13403.18	6.72	-115	13633	13526	13343	13236	13053	13580	13290	246	4020	1000	9390	10	1	23414397	3138	4.55	0.37	12	0.00	2948.00	35857.00	15000	20230926	-10.67	11340	20230324	18.17	14250	-5.96	20240219	12150	10.29	20240125	15000	-10.67	20230926	11400	17.54	20230726	0.54	N	084010	1000	246 억	1573352	N	N	0	N	N
18	20240327	160646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	100	2	0.75	257572610	19295	164.86	13310	13450	13160	17310	9330	13320	13349.19	6.72	-584	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3142	4.55	0.37	12	0.08	2948.00	35857.00	15000	20230926	-10.53	11340	20230324	18.34	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
19	20240327	150647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	90	2	0.68	244464800	18317	156.50	13310	13450	13160	17310	9330	13320	13346.33	6.72	-68	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3140	4.55	0.37	12	0.08	2948.00	35857.00	15000	20230926	-10.60	11340	20230324	18.25	14250	-5.89	20240219	12150	10.37	20240125	15000	-10.60	20230926	11400	17.63	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
20	20240327	140646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	100	2	0.75	215994210	16194	138.36	13310	13450	13160	17310	9330	13320	13337.92	6.72	664	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3142	4.55	0.37	12	0.07	2948.00	35857.00	15000	20230926	-10.53	11340	20230324	18.34	14250	-5.82	20240219	12150	10.45	20240125	15000	-10.53	20230926	11400	17.72	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
21	20240327	130647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	90	2	0.68	181996210	13659	116.70	13310	13450	13160	17310	9330	13320	13324.27	6.72	857	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3140	4.55	0.37	12	0.06	2948.00	35857.00	15000	20230926	-10.60	11340	20230324	18.25	14250	-5.89	20240219	12150	10.37	20240125	15000	-10.60	20230926	11400	17.63	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
22	20240327	120649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	90	2	0.68	152295450	11442	97.76	13310	13450	13160	17310	9330	13320	13310.21	6.72	1441	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3140	4.55	0.37	12	0.05	2948.00	35857.00	15000	20230926	-10.60	11340	20230324	18.25	14250	-5.89	20240219	12150	10.37	20240125	15000	-10.60	20230926	11400	17.63	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
23	20240327	110646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	80	2	0.60	118637530	8929	76.29	13310	13450	13160	17310	9330	13320	13286.77	6.72	1553	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3138	4.55	0.37	12	0.04	2948.00	35857.00	15000	20230926	-10.67	11340	20230324	18.17	14250	-5.96	20240219	12150	10.29	20240125	15000	-10.67	20230926	11400	17.54	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
24	20240327	100642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-150	5	-1.13	47022900	3562	30.43	13310	13310	13160	17310	9330	13320	13201.26	6.72	76	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3084	4.47	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.20	11340	20230324	16.14	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
25	20240327	090647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-20	5	-0.15	5267200	396	3.38	13310	13310	13300	17310	9330	13320	13301.01	6.72	-90	13493	13406	13253	13166	13013	13450	13210	246	3990	1000	9320	10	1	23414397	3114	4.51	0.37	12	0.00	2948.00	35857.00	15000	20230926	-11.33	11340	20230324	17.28	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.53	N	084010	1000	246 억	1573445	N	N	0	N	N
26	20240326	150638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-20	5	-0.15	135702610	10287	41.81	13200	13340	13100	17140	9240	13190	13191.66	6.72	-373	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3084	4.47	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.20	11340	20230324	16.14	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11400	15.53	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
27	20240326	140635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	10	2	0.08	75410030	5708	23.20	13200	13340	13100	17140	9240	13190	13211.29	6.72	-810	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3091	4.48	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.00	11340	20230324	16.40	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11400	15.79	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
28	20240326	130633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	10	2	0.08	46955560	3554	14.44	13200	13340	13100	17140	9240	13190	13212.03	6.72	-323	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3091	4.48	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.00	11340	20230324	16.40	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11400	15.79	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
29	20240326	120635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	30	2	0.23	39129720	2962	12.04	13200	13340	13100	17140	9240	13190	13210.57	6.72	-172	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3095	4.48	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.87	11340	20230324	16.58	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11400	15.96	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
30	20240326	110629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	30	2	0.23	32620450	2470	10.04	13200	13340	13100	17140	9240	13190	13206.66	6.72	-105	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3095	4.48	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.87	11340	20230324	16.58	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11400	15.96	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
31	20240326	100637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	40	2	0.30	21522440	1631	6.63	13200	13340	13100	17140	9240	13190	13195.86	6.72	45	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3098	4.49	0.37	12	0.01	2948.00	35857.00	15000	20230926	-11.80	11340	20230324	16.67	14250	-7.16	20240219	12150	8.89	20240125	15000	-11.80	20230926	11400	16.05	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
32	20240326	090636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	-80	5	-0.61	1370480	104	0.42	13200	13200	13100	17140	9240	13190	13177.69	6.72	-89	13663	13426	13273	13036	12883	13350	12960	246	3950	1000	9230	10	1	23414397	3070	4.45	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.60	11340	20230324	15.61	14250	-8.00	20240219	12150	7.90	20240125	15000	-12.60	20230926	11400	15.00	20230726	0.53	N	084010	1000	246 억	1572746	N	N	44	N	N
33	20240325	160658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-320	5	-2.37	326333250	24605	118.86	13460	13510	13120	17560	9460	13510	13262.87	6.72	-590	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3088	4.47	0.37	12	0.11	2948.00	35857.00	15000	20230926	-12.07	11340	20230324	16.31	14250	-7.44	20240219	12150	8.56	20240125	15000	-12.07	20230926	11400	15.70	20230726	0.51	N	084010	1000	246 억	1572874	N	N	44	N	N
34	20240325	150702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-210	5	-1.55	299281470	22566	109.01	13460	13510	13120	17560	9460	13510	13262.48	6.72	660	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3114	4.51	0.37	12	0.10	2948.00	35857.00	15000	20230926	-11.33	11340	20230324	17.28	14250	-6.67	20240219	12150	9.47	20240125	15000	-11.33	20230926	11400	16.67	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
35	20240325	140659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-380	5	-2.81	256271490	19316	93.31	13460	13510	13120	17560	9460	13510	13267.30	6.72	1158	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3074	4.45	0.37	12	0.08	2948.00	35857.00	15000	20230926	-12.47	11340	20230324	15.78	14250	-7.86	20240219	12150	8.07	20240125	15000	-12.47	20230926	11400	15.18	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
36	20240325	130701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	-240	5	-1.78	130367890	9761	47.15	13460	13510	13270	17560	9460	13510	13355.98	6.72	608	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3107	4.50	0.37	12	0.04	2948.00	35857.00	15000	20230926	-11.53	11340	20230324	17.02	14250	-6.88	20240219	12150	9.22	20240125	15000	-11.53	20230926	11400	16.40	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
37	20240325	120702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-190	5	-1.41	93387720	6981	33.72	13460	13510	13320	17560	9460	13510	13377.39	6.72	636	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3119	4.52	0.37	12	0.03	2948.00	35857.00	15000	20230926	-11.20	11340	20230324	17.46	14250	-6.53	20240219	12150	9.63	20240125	15000	-11.20	20230926	11400	16.84	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
38	20240325	110700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-150	5	-1.11	76299690	5700	27.54	13460	13510	13340	17560	9460	13510	13385.89	6.72	783	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3128	4.53	0.37	12	0.02	2948.00	35857.00	15000	20230926	-10.93	11340	20230324	17.81	14250	-6.25	20240219	12150	9.96	20240125	15000	-10.93	20230926	11400	17.19	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
39	20240325	100700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	-150	5	-1.11	60165040	4493	21.71	13460	13510	13360	17560	9460	13510	13390.81	6.72	769	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3128	4.53	0.37	12	0.02	2948.00	35857.00	15000	20230926	-10.93	11340	20230324	17.81	14250	-6.25	20240219	12150	9.96	20240125	15000	-10.93	20230926	11400	17.19	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
40	20240325	090702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	0	3	0.00	2131540	158	0.76	13460	13510	13460	17560	9460	13510	13490.64	6.72	-6	13996	13752	13546	13302	13096	13650	13200	246	4050	1000	9450	10	1	23414397	3163	4.58	0.38	12	0.00	2948.00	35857.00	15000	20230926	-9.93	11340	20230324	19.14	14250	-5.19	20240219	12150	11.19	20240125	15000	-9.93	20230926	11400	18.51	20230726	0.51	N	084010	1000	246 억	1572874	N	N	2	N	N
41	20240322	160700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	-90	5	-0.66	279663930	20687	51.83	13790	13790	13340	17680	9520	13600	13518.82	6.75	-5037	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3163	4.58	0.38	12	0.09	2948.00	35857.00	15000	20230926	-9.93	11340	20230324	19.14	14250	-5.19	20240219	12150	11.19	20240125	15000	-9.93	20230926	11340	19.14	20230324	0.51	N	084010	1000	246 억	1579635	N	N	2	N	N
42	20240322	150702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-80	5	-0.59	263609920	19500	48.86	13790	13790	13340	17680	9520	13600	13518.46	6.75	-4483	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3166	4.59	0.38	12	0.08	2948.00	35857.00	15000	20230926	-9.87	11340	20230324	19.22	14250	-5.12	20240219	12150	11.28	20240125	15000	-9.87	20230926	11340	19.22	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
43	20240322	140656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	0	3	0.00	199537850	14779	37.03	13790	13790	13340	17680	9520	13600	13501.44	6.75	-2615	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3184	4.61	0.38	12	0.06	2948.00	35857.00	15000	20230926	-9.33	11340	20230324	19.93	14250	-4.56	20240219	12150	11.93	20240125	15000	-9.33	20230926	11340	19.93	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
44	20240322	130659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-250	5	-1.84	146728860	10878	27.26	13790	13790	13350	17680	9520	13600	13488.59	6.75	-2099	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3126	4.53	0.37	12	0.05	2948.00	35857.00	15000	20230926	-11.00	11340	20230324	17.72	14250	-6.32	20240219	12150	9.88	20240125	15000	-11.00	20230926	11340	17.72	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
45	20240322	120653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	-160	5	-1.18	112641550	8333	20.88	13790	13790	13410	17680	9520	13600	13517.53	6.75	-1763	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3147	4.56	0.37	12	0.04	2948.00	35857.00	15000	20230926	-10.40	11340	20230324	18.52	14250	-5.68	20240219	12150	10.62	20240125	15000	-10.40	20230926	11340	18.52	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
46	20240322	110701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13470	-130	5	-0.96	70073990	5169	12.95	13790	13790	13450	17680	9520	13600	13556.59	6.75	-1293	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3154	4.57	0.38	12	0.02	2948.00	35857.00	15000	20230926	-10.20	11340	20230324	18.78	14250	-5.47	20240219	12150	10.86	20240125	15000	-10.20	20230926	11340	18.78	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
47	20240322	100655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	-90	5	-0.66	36045090	2652	6.64	13790	13790	13450	17680	9520	13600	13591.66	6.75	-1111	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3163	4.58	0.38	12	0.01	2948.00	35857.00	15000	20230926	-9.93	11340	20230324	19.14	14250	-5.19	20240219	12150	11.19	20240125	15000	-9.93	20230926	11340	19.14	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
48	20240322	090652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13620	20	2	0.15	14892170	1087	2.72	13790	13790	13600	17680	9520	13600	13700.25	6.75	-721	13893	13746	13553	13406	13213	13820	13480	246	4080	1000	9520	10	1	23414397	3189	4.62	0.38	12	0.00	2948.00	35857.00	15000	20230926	-9.20	11340	20230324	20.11	14250	-4.42	20240219	12150	12.10	20240125	15000	-9.20	20230926	11340	20.11	20230324	0.51	N	084010	1000	246 억	1579635	N	N	6	N	N
49	20240321	160700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	120	2	0.89	539038540	39863	72.53	13400	13700	13360	17520	9440	13480	13522.21	6.77	2886	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3184	4.61	0.38	12	0.17	2948.00	35857.00	15000	20230926	-9.33	11340	20230324	19.93	14250	-4.56	20240219	12150	11.93	20240125	15000	-9.33	20230926	11340	19.93	20230324	0.50	N	084010	1000	246 억	1585929	N	N	6	N	N
50	20240321	150655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13490	10	2	0.07	506499930	37456	68.15	13400	13700	13360	17520	9440	13480	13522.53	6.77	3767	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3159	4.58	0.38	12	0.16	2948.00	35857.00	15000	20230926	-10.07	11340	20230324	18.96	14250	-5.33	20240219	12150	11.03	20240125	15000	-10.07	20230926	11340	18.96	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
51	20240321	140656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	30	2	0.22	462513570	34195	62.22	13400	13700	13360	17520	9440	13480	13525.77	6.77	3599	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3163	4.58	0.38	12	0.15	2948.00	35857.00	15000	20230926	-9.93	11340	20230324	19.14	14250	-5.19	20240219	12150	11.19	20240125	15000	-9.93	20230926	11340	19.14	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
52	20240321	130646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	80	2	0.59	401198490	29656	53.96	13400	13700	13360	17520	9440	13480	13528.41	6.77	2197	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3175	4.60	0.38	12	0.13	2948.00	35857.00	15000	20230926	-9.60	11340	20230324	19.58	14250	-4.84	20240219	12150	11.60	20240125	15000	-9.60	20230926	11340	19.58	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
53	20240321	120655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13620	140	2	1.04	347750160	25715	46.79	13400	13700	13360	17520	9440	13480	13523.24	6.77	1507	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3189	4.62	0.38	12	0.11	2948.00	35857.00	15000	20230926	-9.20	11340	20230324	20.11	14250	-4.42	20240219	12150	12.10	20240125	15000	-9.20	20230926	11340	20.11	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
54	20240321	110653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13530	50	2	0.37	195116840	14499	26.38	13400	13550	13360	17520	9440	13480	13457.26	6.77	2750	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3168	4.59	0.38	12	0.06	2948.00	35857.00	15000	20230926	-9.80	11340	20230324	19.31	14250	-5.05	20240219	12150	11.36	20240125	15000	-9.80	20230926	11340	19.31	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
55	20240321	100657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13480	0	3	0.00	129398380	9627	17.52	13400	13550	13360	17520	9440	13480	13441.19	6.77	3027	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3156	4.57	0.38	12	0.04	2948.00	35857.00	15000	20230926	-10.13	11340	20230324	18.87	14250	-5.40	20240219	12150	10.95	20240125	15000	-10.13	20230926	11340	18.87	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
56	20240321	090659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	-90	5	-0.67	2546910	190	0.35	13400	13460	13390	17520	9440	13480	13404.79	6.77	118	13886	13682	13396	13192	12906	13785	13295	246	4040	1000	9430	10	1	23414397	3135	4.54	0.37	12	0.00	2948.00	35857.00	15000	20230926	-10.73	11340	20230324	18.08	14250	-6.04	20240219	12150	10.21	20240125	15000	-10.73	20230926	11340	18.08	20230324	0.50	N	084010	1000	246 억	1585929	N	N	9	N	N
57	20240320	160649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13480	360	2	2.74	738513850	54911	230.06	13200	13600	13110	17050	9190	13120	13449.29	6.77	4038	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3156	4.57	0.38	12	0.23	2948.00	35857.00	15000	20230926	-10.13	11340	20230324	18.87	14250	-5.40	20240219	12150	10.95	20240125	15000	-10.13	20230926	11340	18.87	20230324	0.51	N	084010	1000	246 억	1584664	N	N	9	N	N
58	20240320	150651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13510	390	2	2.97	717307550	53338	223.47	13200	13600	13110	17050	9190	13120	13448.34	6.77	4919	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3163	4.58	0.38	12	0.23	2948.00	35857.00	15000	20230926	-9.93	11340	20230324	19.14	14250	-5.19	20240219	12150	11.19	20240125	15000	-9.93	20230926	11340	19.14	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
59	20240320	140655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	450	2	3.43	639248720	47555	199.24	13200	13600	13110	17050	9190	13120	13442.30	6.77	5170	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3177	4.60	0.38	12	0.20	2948.00	35857.00	15000	20230926	-9.53	11340	20230324	19.66	14250	-4.77	20240219	12150	11.69	20240125	15000	-9.53	20230926	11340	19.66	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
60	20240320	130656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13530	410	2	3.12	579851850	43173	180.88	13200	13600	13110	17050	9190	13120	13430.89	6.77	5241	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3168	4.59	0.38	12	0.18	2948.00	35857.00	15000	20230926	-9.80	11340	20230324	19.31	14250	-5.05	20240219	12150	11.36	20240125	15000	-9.80	20230926	11340	19.31	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
61	20240320	120649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13500	380	2	2.90	463107650	34553	144.77	13200	13550	13110	17050	9190	13120	13402.82	6.77	5378	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3161	4.58	0.38	12	0.15	2948.00	35857.00	15000	20230926	-10.00	11340	20230324	19.05	14250	-5.26	20240219	12150	11.11	20240125	15000	-10.00	20230926	11340	19.05	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
62	20240320	110651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13460	340	2	2.59	364895730	27264	114.23	13200	13550	13110	17050	9190	13120	13383.79	6.77	5687	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3152	4.57	0.38	12	0.12	2948.00	35857.00	15000	20230926	-10.27	11340	20230324	18.69	14250	-5.54	20240219	12150	10.78	20240125	15000	-10.27	20230926	11340	18.69	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
63	20240320	100649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	250	2	1.91	137994840	10379	43.49	13200	13430	13110	17050	9190	13120	13295.58	6.77	1830	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3131	4.54	0.37	12	0.04	2948.00	35857.00	15000	20230926	-10.87	11340	20230324	17.90	14250	-6.18	20240219	12150	10.04	20240125	15000	-10.87	20230926	11340	17.90	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
64	20240320	090648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	70	2	0.53	10386130	789	3.31	13200	13200	13110	17050	9190	13120	13163.66	6.77	-564	13520	13320	13070	12870	12620	13420	12970	246	3930	1000	9180	10	1	23414397	3088	4.47	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.07	11340	20230324	16.31	14250	-7.44	20240219	12150	8.56	20240125	15000	-12.07	20230926	11340	16.31	20230324	0.51	N	084010	1000	246 억	1584664	N	N	0	N	N
65	20240319	160640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	220	2	1.71	312166060	23860	178.10	12820	13270	12820	16770	9030	12900	13083.24	6.77	3153	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3072	2.58	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.53	11340	20230324	15.70	14250	-7.93	20240219	12150	7.98	20240125	15000	-12.53	20230926	11340	15.70	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
66	20240319	150650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	200	2	1.55	304976800	23312	174.01	12820	13270	12820	16770	9030	12900	13082.40	6.77	3086	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3067	2.57	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.67	11340	20230324	15.52	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11340	15.52	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
67	20240319	140651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	260	2	2.02	203277250	15591	116.38	12820	13180	12820	16770	9030	12900	13038.11	6.77	2622	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3081	2.58	0.41	12	0.07	5095.00	32452.00	15000	20230926	-12.27	11340	20230324	16.05	14250	-7.65	20240219	12150	8.31	20240125	15000	-12.27	20230926	11340	16.05	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
68	20240319	130621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	140	2	1.09	165084070	12677	94.63	12820	13180	12820	16770	9030	12900	13022.33	6.77	2834	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3053	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.07	11340	20230324	14.99	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11340	14.99	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
69	20240319	120647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	170	2	1.32	120556870	9261	69.13	12820	13180	12820	16770	9030	12900	13017.69	6.77	2597	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3060	2.57	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.87	11340	20230324	15.26	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11340	15.26	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
70	20240319	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	170	2	1.32	66505430	5133	38.31	12820	13100	12820	16770	9030	12900	12956.44	6.77	941	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3060	2.57	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.87	11340	20230324	15.26	14250	-8.28	20240219	12150	7.57	20240125	15000	-12.87	20230926	11340	15.26	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
71	20240319	100649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	0	3	0.00	22321050	1735	12.95	12820	12930	12820	16770	9030	12900	12865.16	6.77	-180	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3020	2.53	0.40	12	0.01	5095.00	32452.00	15000	20230926	-14.00	11340	20230324	13.76	14250	-9.47	20240219	12150	6.17	20240125	15000	-14.00	20230926	11340	13.76	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
72	20240319	090648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	-10	5	-0.08	6211220	483	3.61	12820	12930	12820	16770	9030	12900	12859.67	6.77	-70	13366	13132	13006	12772	12646	13070	12710	246	3870	1000	9030	10	1	23414397	3018	2.53	0.40	12	0.00	5095.00	32452.00	15000	20230926	-14.07	11340	20230324	13.67	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11340	13.67	20230324	0.52	N	084010	1000	246 억	1584461	N	N	347	N	N
73	20240318	160644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-90	5	-0.69	173344930	13397	42.85	12960	13240	12880	16880	9100	12990	12939.09	6.78	-2751	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3020	2.53	0.40	12	0.06	5095.00	32452.00	15000	20230926	-14.00	11340	20230324	13.76	14250	-9.47	20240219	12150	6.17	20240125	15000	-14.00	20230926	11340	13.76	20230324	0.52	N	084010	1000	246 억	1588045	N	N	347	N	N
74	20240318	150646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-30	5	-0.23	153695100	11876	37.99	12960	13240	12880	16880	9100	12990	12941.66	6.78	-1978	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3035	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.60	11340	20230324	14.29	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11340	14.29	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
75	20240318	140645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-80	5	-0.62	138835560	10726	34.31	12960	13240	12880	16880	9100	12990	12943.83	6.78	-1639	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3023	2.53	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.93	11340	20230324	13.84	14250	-9.40	20240219	12150	6.26	20240125	15000	-13.93	20230926	11340	13.84	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
76	20240318	130645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	-50	5	-0.38	125869960	9723	31.10	12960	13240	12880	16880	9100	12990	12945.59	6.78	-1461	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3030	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.73	11340	20230324	14.11	14250	-9.19	20240219	12150	6.50	20240125	15000	-13.73	20230926	11340	14.11	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
77	20240318	120641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-80	5	-0.62	122369740	9452	30.23	12960	13240	12880	16880	9100	12990	12946.44	6.78	-1597	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3023	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.93	11340	20230324	13.84	14250	-9.40	20240219	12150	6.26	20240125	15000	-13.93	20230926	11340	13.84	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
78	20240318	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-40	5	-0.31	92965030	7173	22.94	12960	13240	12900	16880	9100	12990	12960.41	6.78	-1460	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3032	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.67	11340	20230324	14.20	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11340	14.20	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
79	20240318	100644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	-60	5	-0.46	30681860	2361	7.55	12960	13240	12910	16880	9100	12990	12995.28	6.78	-619	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3027	2.54	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.80	11340	20230324	14.02	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11340	14.02	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
80	20240318	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	180	2	1.39	6262940	478	1.53	12960	13240	12930	16880	9100	12990	13102.38	6.78	62	13356	13172	13006	12822	12656	13265	12915	246	3890	1000	9090	10	1	23414397	3084	2.58	0.41	12	0.00	5095.00	32452.00	15000	20230926	-12.20	11340	20230324	16.14	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11340	16.14	20230324	0.52	N	084010	1000	246 억	1588045	N	N	6	N	N
81	20240315	160637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	10	2	0.08	407366560	31253	320.31	12980	13190	12840	16870	9090	12980	13034.62	6.79	-656	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3042	2.55	0.40	12	0.13	5095.00	32452.00	15000	20230926	-13.40	11340	20230324	14.55	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11340	14.55	20230324	0.52	N	084010	1000	246 억	1588964	N	N	6	N	N
82	20240315	150613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	0	3	0.00	356519760	27339	280.20	12980	13190	12840	16870	9090	12980	13040.70	6.79	-2164	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3039	2.55	0.40	12	0.12	5095.00	32452.00	15000	20230926	-13.47	11340	20230324	14.46	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11340	14.46	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
83	20240315	140602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	40	2	0.31	291511250	22337	228.93	12980	13190	12840	16870	9090	12980	13050.60	6.79	539	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3049	2.56	0.40	12	0.10	5095.00	32452.00	15000	20230926	-13.20	11340	20230324	14.81	14250	-8.63	20240219	12150	7.16	20240125	15000	-13.20	20230926	11340	14.81	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
84	20240315	130640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	170	2	1.31	235121600	18032	184.81	12980	13190	12840	16870	9090	12980	13039.13	6.79	1666	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3079	2.58	0.41	12	0.08	5095.00	32452.00	15000	20230926	-12.33	11340	20230324	15.96	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11340	15.96	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
85	20240315	120639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	190	2	1.46	185085020	14226	145.80	12980	13190	12840	16870	9090	12980	13010.33	6.79	2030	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3084	2.58	0.41	12	0.06	5095.00	32452.00	15000	20230926	-12.20	11340	20230324	16.14	14250	-7.58	20240219	12150	8.40	20240125	15000	-12.20	20230926	11340	16.14	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
86	20240315	110634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	120	2	0.92	126646940	9784	100.28	12980	13130	12840	16870	9090	12980	12944.29	6.79	2168	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3067	2.57	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.67	11340	20230324	15.52	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11340	15.52	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
87	20240315	100637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-30	5	-0.23	85337090	6614	67.79	12980	13090	12840	16870	9090	12980	12902.49	6.79	1034	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3032	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.67	11340	20230324	14.20	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11340	14.20	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
88	20240315	090641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-10	5	-0.08	7671290	591	6.06	12980	13090	12970	16870	9090	12980	12980.19	6.79	-87	13220	13100	12950	12830	12680	13025	12755	246	3890	1000	9080	10	1	23414397	3037	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.53	11340	20230324	14.37	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11340	14.37	20230324	0.52	N	084010	1000	246 억	1588964	N	N	60	N	N
89	20240314	160631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	50	2	0.39	126239250	9751	66.37	12990	13070	12800	16800	9060	12930	12946.27	6.79	-1607	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3039	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.47	11340	20230324	14.46	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11340	14.46	20230324	0.53	N	084010	1000	246 억	1590194	N	N	60	N	N
90	20240314	150635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	90	2	0.70	123850880	9567	65.12	12990	13070	12800	16800	9060	12930	12945.63	6.79	-1542	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3049	2.56	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.20	11340	20230324	14.81	14250	-8.63	20240219	12150	7.16	20240125	15000	-13.20	20230926	11340	14.81	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
91	20240314	140634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	80	2	0.62	94669580	7326	49.86	12990	13040	12800	16800	9060	12930	12922.41	6.79	-216	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3046	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.27	11340	20230324	14.73	14250	-8.70	20240219	12150	7.08	20240125	15000	-13.27	20230926	11340	14.73	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
92	20240314	130629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	30	2	0.23	73947790	5730	39.00	12990	13040	12800	16800	9060	12930	12905.37	6.79	73	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3035	2.54	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.60	11340	20230324	14.29	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11340	14.29	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
93	20240314	120631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	50	2	0.39	69839010	5413	36.84	12990	13040	12800	16800	9060	12930	12902.09	6.79	112	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3039	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.47	11340	20230324	14.46	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11340	14.46	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
94	20240314	110632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	10	2	0.08	55371400	4295	29.23	12990	13040	12800	16800	9060	12930	12892.06	6.79	236	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3030	2.54	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.73	11340	20230324	14.11	14250	-9.19	20240219	12150	6.50	20240125	15000	-13.73	20230926	11340	14.11	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
95	20240314	100637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-50	5	-0.39	34641110	2696	18.35	12990	12990	12800	16800	9060	12930	12849.08	6.79	702	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3016	2.53	0.40	12	0.01	5095.00	32452.00	15000	20230926	-14.13	11340	20230324	13.58	14250	-9.61	20240219	12150	6.01	20240125	15000	-14.13	20230926	11340	13.58	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
96	20240314	090634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	50	2	0.39	64800	5	0.03	12990	12990	12850	16800	9060	12930	12960.00	6.79	-2	13190	13060	12920	12790	12650	13125	12855	246	3870	1000	9050	10	1	23414397	3039	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.47	11340	20230324	14.46	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11340	14.46	20230324	0.53	N	084010	1000	246 억	1590194	N	N	6	N	N
97	20240313	160626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	70	2	0.54	183514380	14280	70.65	12790	13050	12780	16710	9010	12860	12851.11	6.81	-4237	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	3027	2.54	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.80	11340	20230324	14.02	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11340	14.02	20230324	0.52	N	084010	1000	246 억	1593896	N	N	6	N	N
98	20240313	150625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	10	2	0.08	148960520	11603	57.41	12790	13050	12780	16710	9010	12860	12838.10	6.81	-3567	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	3013	2.53	0.40	12	0.05	5095.00	32452.00	15000	20230926	-14.20	11340	20230324	13.49	14250	-9.68	20240219	12150	5.93	20240125	15000	-14.20	20230926	11340	13.49	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
99	20240313	140630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	-60	5	-0.47	122244820	9528	47.14	12790	13050	12780	16710	9010	12860	12830.06	6.81	-3421	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	2997	2.51	0.39	12	0.04	5095.00	32452.00	15000	20230926	-14.67	11340	20230324	12.87	14250	-10.18	20240219	12150	5.35	20240125	15000	-14.67	20230926	11340	12.87	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
100	20240313	130632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	-70	5	-0.54	100867270	7858	38.88	12790	13050	12780	16710	9010	12860	12836.25	6.81	-2811	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	2995	2.51	0.39	12	0.03	5095.00	32452.00	15000	20230926	-14.73	11340	20230324	12.79	14250	-10.25	20240219	12150	5.27	20240125	15000	-14.73	20230926	11340	12.79	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
101	20240313	120628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	-80	5	-0.62	95799270	7462	36.92	12790	13050	12780	16710	9010	12860	12838.28	6.81	-2727	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	2992	2.51	0.39	12	0.03	5095.00	32452.00	15000	20230926	-14.80	11340	20230324	12.70	14250	-10.32	20240219	12150	5.19	20240125	15000	-14.80	20230926	11340	12.70	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
102	20240313	110626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	-10	5	-0.08	54669930	4250	21.03	12790	13050	12790	16710	9010	12860	12863.51	6.81	-1970	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	3009	2.52	0.40	12	0.02	5095.00	32452.00	15000	20230926	-14.33	11340	20230324	13.32	14250	-9.82	20240219	12150	5.76	20240125	15000	-14.33	20230926	11340	13.32	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
103	20240313	100624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	-20	5	-0.16	29752150	2313	11.44	12790	13050	12790	16710	9010	12860	12863.01	6.81	-943	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	3006	2.52	0.40	12	0.01	5095.00	32452.00	15000	20230926	-14.40	11340	20230324	13.23	14250	-9.89	20240219	12150	5.68	20240125	15000	-14.40	20230926	11340	13.23	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
104	20240313	090628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	10	2	0.08	5560550	433	2.14	12790	13050	12790	16710	9010	12860	12841.92	6.81	160	13126	12992	12916	12782	12706	12955	12745	246	3850	1000	9000	10	1	23414397	3013	2.53	0.40	12	0.00	5095.00	32452.00	15000	20230926	-14.20	11340	20230324	13.49	14250	-9.68	20240219	12150	5.93	20240125	15000	-14.20	20230926	11340	13.49	20230324	0.52	N	084010	1000	246 억	1593896	N	N	3	N	N
105	20240312	160619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	-170	5	-1.30	261039360	20210	189.59	13000	13050	12840	16930	9130	13030	12917.00	6.82	-3659	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3011	2.52	0.40	12	0.09	5095.00	32452.00	15000	20230926	-14.27	11340	20230324	13.40	14250	-9.75	20240219	12150	5.84	20240125	15000	-14.27	20230926	11340	13.40	20230324	0.52	N	084010	1000	246 억	1597614	N	N	3	N	N
106	20240312	150618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-160	5	-1.23	228752570	17709	166.13	13000	13040	12840	16930	9130	13030	12917.31	6.82	-2743	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3013	2.53	0.40	12	0.08	5095.00	32452.00	15000	20230926	-14.20	11340	20230324	13.49	14250	-9.68	20240219	12150	5.93	20240125	15000	-14.20	20230926	11340	13.49	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
107	20240312	140613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-150	5	-1.15	207175280	16031	150.38	13000	13040	12850	16930	9130	13030	12923.42	6.82	-1829	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3016	2.53	0.40	12	0.07	5095.00	32452.00	15000	20230926	-14.13	11340	20230324	13.58	14250	-9.61	20240219	12150	6.01	20240125	15000	-14.13	20230926	11340	13.58	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
108	20240312	130553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	-170	5	-1.30	192076910	14859	139.39	13000	13040	12850	16930	9130	13030	12926.64	6.82	-1253	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3011	2.52	0.40	12	0.06	5095.00	32452.00	15000	20230926	-14.27	11340	20230324	13.40	14250	-9.75	20240219	12150	5.84	20240125	15000	-14.27	20230926	11340	13.40	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
109	20240312	120621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	-90	5	-0.69	152405340	11782	110.53	13000	13040	12890	16930	9130	13030	12935.44	6.82	-101	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3030	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.73	11340	20230324	14.11	14250	-9.19	20240219	12150	6.50	20240125	15000	-13.73	20230926	11340	14.11	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
110	20240312	110619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-80	5	-0.61	115651390	8940	83.86	13000	13040	12890	16930	9130	13030	12936.40	6.82	691	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3032	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.67	11340	20230324	14.20	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11340	14.20	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
111	20240312	100619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-30	5	-0.23	63065520	4878	45.76	13000	13040	12890	16930	9130	13030	12928.56	6.82	338	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3044	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.33	11340	20230324	14.64	14250	-8.77	20240219	12150	7.00	20240125	15000	-13.33	20230926	11340	14.64	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
112	20240312	090619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	10	2	0.08	1167530	90	0.84	13000	13040	12900	16930	9130	13030	12972.56	6.82	-19	13216	13122	12956	12862	12696	13170	12910	246	3900	1000	9120	10	1	23414397	3053	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.07	11340	20230324	14.99	14250	-8.49	20240219	12150	7.33	20240125	15000	-13.07	20230926	11340	14.99	20230324	0.52	N	084010	1000	246 억	1597614	N	N	13	N	N
113	20240311	160617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	50	2	0.39	137405360	10659	109.85	12970	13050	12790	16870	9090	12980	12890.93	6.84	-2889	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3051	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.13	11340	20230324	14.90	14250	-8.56	20240219	12150	7.24	20240125	15000	-13.13	20230926	11340	14.90	20230324	0.53	N	084010	1000	246 억	1600412	N	N	13	N	N
114	20240311	150619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-30	5	-0.23	122720050	9525	98.17	12970	13050	12790	16870	9090	12980	12883.99	6.84	-2561	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3032	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.67	11340	20230324	14.20	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11340	14.20	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
115	20240311	140615	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-20	5	-0.15	101680390	7903	81.45	12970	12970	12790	16870	9090	12980	12866.05	6.84	-1483	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3035	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.60	11340	20230324	14.29	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11340	14.29	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
116	20240311	130617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-20	5	-0.15	92866000	7223	74.44	12970	12970	12790	16870	9090	12980	12856.98	6.84	-1454	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3035	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.60	11340	20230324	14.29	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11340	14.29	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
117	20240311	120617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-60	5	-0.46	90229950	7019	72.34	12970	12970	12790	16870	9090	12980	12855.10	6.84	-1323	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3025	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.87	11340	20230324	13.93	14250	-9.33	20240219	12150	6.34	20240125	15000	-13.87	20230926	11340	13.93	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
118	20240311	110613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	-120	5	-0.92	71258930	5545	57.15	12970	12970	12790	16870	9090	12980	12851.02	6.84	-259	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3011	2.52	0.40	12	0.02	5095.00	32452.00	15000	20230926	-14.27	11340	20230324	13.40	14250	-9.75	20240219	12150	5.84	20240125	15000	-14.27	20230926	11340	13.40	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
119	20240311	100606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-100	5	-0.77	51381220	4001	41.23	12970	12970	12790	16870	9090	12980	12842.09	6.84	-207	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3016	2.53	0.40	12	0.02	5095.00	32452.00	15000	20230926	-14.13	11340	20230324	13.58	14250	-9.61	20240219	12150	6.01	20240125	15000	-14.13	20230926	11340	13.58	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
120	20240311	090610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-20	5	-0.15	1267810	98	1.01	12970	12970	12910	16870	9090	12980	12936.84	6.84	-42	13160	13070	12940	12850	12720	13005	12785	246	3890	1000	9080	10	1	23414397	3035	2.54	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.60	11340	20230324	14.29	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11340	14.29	20230324	0.53	N	084010	1000	246 억	1600412	N	N	11	N	N
121	20240308	160615	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	10	2	0.08	125442000	9703	68.92	13030	13030	12810	16860	9080	12970	12927.58	6.86	-4532	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3039	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.47	11340	20230324	14.46	14250	-8.91	20240219	12150	6.83	20240125	15000	-13.47	20230926	11340	14.46	20230324	0.51	N	084010	1000	246 억	1605426	N	N	11	N	N
122	20240308	150612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-90	5	-0.69	117183550	9065	64.39	13030	13030	12810	16860	9080	12970	12927.03	6.86	-4295	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3016	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.13	11340	20230324	13.58	14250	-9.61	20240219	12150	6.01	20240125	15000	-14.13	20230926	11340	13.58	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
123	20240308	140610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-70	5	-0.54	108519020	8394	59.62	13030	13030	12810	16860	9080	12970	12928.17	6.86	-4065	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3020	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.00	11340	20230324	13.76	14250	-9.47	20240219	12150	6.17	20240125	15000	-14.00	20230926	11340	13.76	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
124	20240308	130608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	-30	5	-0.23	82367690	6371	45.25	13030	13030	12810	16860	9080	12970	12928.53	6.86	-3584	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3030	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.73	11340	20230324	14.11	14250	-9.19	20240219	12150	6.50	20240125	15000	-13.73	20230926	11340	14.11	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
125	20240308	120608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-10	5	-0.08	72982720	5646	40.10	13030	13030	12810	16860	9080	12970	12926.45	6.86	-3380	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3035	2.54	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.60	11340	20230324	14.29	14250	-9.05	20240219	12150	6.67	20240125	15000	-13.60	20230926	11340	14.29	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
126	20240308	110609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	0	3	0.00	47974420	3717	26.40	13030	13030	12810	16860	9080	12970	12906.76	6.86	-1836	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3037	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.53	11340	20230324	14.37	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11340	14.37	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
127	20240308	100605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	-40	5	-0.31	28354880	2198	15.61	13030	13030	12810	16860	9080	12970	12900.31	6.86	-944	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3027	2.54	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.80	11340	20230324	14.02	14250	-9.26	20240219	12150	6.42	20240125	15000	-13.80	20230926	11340	14.02	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
128	20240308	090605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	30	2	0.23	7170340	556	3.95	13030	13030	12810	16860	9080	12970	12896.29	6.86	-114	13170	13070	12920	12820	12670	12995	12745	246	3890	1000	9070	10	1	23414397	3044	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.33	11340	20230324	14.64	14250	-8.77	20240219	12150	7.00	20240125	15000	-13.33	20230926	11340	14.64	20230324	0.51	N	084010	1000	246 억	1605426	N	N	56	N	N
129	20240307	160607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	80	2	0.62	180755230	14077	58.11	13020	13020	12770	16750	9030	12890	12840.42	6.87	-2671	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	3037	2.55	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.53	11340	20230324	14.37	14250	-8.98	20240219	12150	6.75	20240125	15000	-13.53	20230926	11340	14.37	20230324	0.50	N	084010	1000	246 억	1608173	N	N	56	N	N
130	20240307	150548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	-100	5	-0.78	166528060	12973	53.55	13020	13020	12770	16750	9030	12890	12836.51	6.87	-2360	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	2995	2.51	0.39	12	0.06	5095.00	32452.00	15000	20230926	-14.73	11340	20230324	12.79	14250	-10.25	20240219	12150	5.27	20240125	15000	-14.73	20230926	11340	12.79	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
131	20240307	140558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	-50	5	-0.39	128554520	10015	41.34	13020	13020	12770	16750	9030	12890	12836.20	6.87	-2064	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	3006	2.52	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.40	11340	20230324	13.23	14250	-9.89	20240219	12150	5.68	20240125	15000	-14.40	20230926	11340	13.23	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
132	20240307	130601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-20	5	-0.16	103773610	8092	33.40	13020	13020	12770	16750	9030	12890	12824.22	6.87	-1451	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	3013	2.53	0.40	12	0.03	5095.00	32452.00	15000	20230926	-14.20	11340	20230324	13.49	14250	-9.68	20240219	12150	5.93	20240125	15000	-14.20	20230926	11340	13.49	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
133	20240307	120601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	-60	5	-0.47	96792380	7548	31.16	13020	13020	12770	16750	9030	12890	12823.58	6.87	-1500	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	3004	2.52	0.40	12	0.03	5095.00	32452.00	15000	20230926	-14.47	11340	20230324	13.14	14250	-9.96	20240219	12150	5.60	20240125	15000	-14.47	20230926	11340	13.14	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
134	20240307	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	-100	5	-0.78	86376280	6735	27.80	13020	13020	12770	16750	9030	12890	12824.99	6.87	-1355	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	2995	2.51	0.39	12	0.03	5095.00	32452.00	15000	20230926	-14.73	11340	20230324	12.79	14250	-10.25	20240219	12150	5.27	20240125	15000	-14.73	20230926	11340	12.79	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
135	20240307	100602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	-90	5	-0.70	57322700	4466	18.43	13020	13020	12770	16750	9030	12890	12835.36	6.87	-1357	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	2997	2.51	0.39	12	0.02	5095.00	32452.00	15000	20230926	-14.67	11340	20230324	12.87	14250	-10.18	20240219	12150	5.35	20240125	15000	-14.67	20230926	11340	12.87	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
136	20240307	090603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	20	2	0.16	2727260	210	0.87	13020	13020	12900	16750	9030	12890	12986.95	6.87	-43	13263	13076	12963	12776	12663	13020	12720	246	3860	1000	9020	10	1	23414397	3023	2.53	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.93	11340	20230324	13.84	14250	-9.40	20240219	12150	6.26	20240125	15000	-13.93	20230926	11340	13.84	20230324	0.50	N	084010	1000	246 억	1608173	N	N	11	N	N
137	20240306	160601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	-260	5	-1.98	314034940	24225	105.41	13000	13150	12850	17090	9210	13150	12963.59	6.91	-12976	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3018	2.53	0.40	12	0.10	5095.00	32452.00	15000	20230926	-14.07	11340	20230324	13.67	14250	-9.54	20240219	12150	6.09	20240125	15000	-14.07	20230926	11340	13.67	20230324	0.49	N	084010	1000	246 억	1618754	N	N	11	N	N
138	20240306	150601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-230	5	-1.75	293086470	22601	98.34	13000	13150	12850	17090	9210	13150	12967.85	6.91	-12667	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3025	2.54	0.40	12	0.10	5095.00	32452.00	15000	20230926	-13.87	11340	20230324	13.93	14250	-9.33	20240219	12150	6.34	20240125	15000	-13.87	20230926	11340	13.93	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
139	20240306	140602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-200	5	-1.52	267235340	20603	89.65	13000	13150	12850	17090	9210	13150	12970.70	6.91	-12450	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3032	2.54	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.67	11340	20230324	14.20	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11340	14.20	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
140	20240306	130603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-120	5	-0.91	223113770	17209	74.88	13000	13150	12850	17090	9210	13150	12964.95	6.91	-11375	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3051	2.56	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.13	11340	20230324	14.90	14250	-8.56	20240219	12150	7.24	20240125	15000	-13.13	20230926	11340	14.90	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
141	20240306	120603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-200	5	-1.52	191542280	14785	64.33	13000	13150	12850	17090	9210	13150	12955.18	6.91	-10355	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3032	2.54	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.67	11340	20230324	14.20	14250	-9.12	20240219	12150	6.58	20240125	15000	-13.67	20230926	11340	14.20	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
142	20240306	110600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-230	5	-1.75	130206410	10028	43.63	13000	13150	12920	17090	9210	13150	12984.29	6.91	-6831	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3025	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.87	11340	20230324	13.93	14250	-9.33	20240219	12150	6.34	20240125	15000	-13.87	20230926	11340	13.93	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
143	20240306	100551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	-160	5	-1.22	85348010	6563	28.56	13000	13150	12950	17090	9210	13150	13004.42	6.91	-4691	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3042	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.40	11340	20230324	14.55	14250	-8.84	20240219	12150	6.91	20240125	15000	-13.40	20230926	11340	14.55	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
144	20240306	090600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-120	5	-0.91	6559290	504	2.19	13000	13150	13000	17090	9210	13150	13014.46	6.91	46	13290	13220	13110	13040	12930	13255	13075	246	3940	1000	9200	10	1	23414397	3051	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.13	11340	20230324	14.90	14250	-8.56	20240219	12150	7.24	20240125	15000	-13.13	20230926	11340	14.90	20230324	0.49	N	084010	1000	246 억	1618754	N	N	0	N	N
145	20240305	160556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	-90	5	-0.68	300353670	22982	121.44	13100	13180	13000	17210	9270	13240	13069.08	6.95	-8398	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3079	2.58	0.41	12	0.10	5095.00	32452.00	15000	20230926	-12.33	11340	20230324	15.96	14250	-7.72	20240219	12150	8.23	20240125	15000	-12.33	20230926	11340	15.96	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
146	20240305	150558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-190	5	-1.44	277007750	21197	112.01	13100	13180	13000	17210	9270	13240	13068.25	6.95	-7480	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3056	2.56	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.00	11340	20230324	15.08	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11340	15.08	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
147	20240305	140551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-240	5	-1.81	264744540	20257	107.04	13100	13180	13000	17210	9270	13240	13069.29	6.95	-6756	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3044	2.55	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.33	11340	20230324	14.64	14250	-8.77	20240219	12150	7.00	20240125	15000	-13.33	20230926	11340	14.64	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
148	20240305	130555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-190	5	-1.44	194852910	14891	78.68	13100	13180	13040	17210	9270	13240	13085.28	6.95	-5859	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3056	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.00	11340	20230324	15.08	14250	-8.42	20240219	12150	7.41	20240125	15000	-13.00	20230926	11340	15.08	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
149	20240305	120553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-180	5	-1.36	169026360	12912	68.23	13100	13180	13050	17210	9270	13240	13090.64	6.95	-5535	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3058	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.93	11340	20230324	15.17	14250	-8.35	20240219	12150	7.49	20240125	15000	-12.93	20230926	11340	15.17	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
150	20240305	110554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-150	5	-1.13	69999130	5347	28.25	13100	13180	13070	17210	9270	13240	13091.29	6.95	-2229	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3065	2.57	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.73	11340	20230324	15.43	14250	-8.14	20240219	12150	7.74	20240125	15000	-12.73	20230926	11340	15.43	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
151	20240305	100549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-140	5	-1.06	21183300	1617	8.54	13100	13180	13070	17210	9270	13240	13100.37	6.95	-225	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3067	2.57	0.40	12	0.01	5095.00	32452.00	15000	20230926	-12.67	11340	20230324	15.52	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11340	15.52	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
152	20240305	090551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-160	5	-1.21	1545780	118	0.62	13100	13100	13080	17210	9270	13240	13099.83	6.95	-58	13533	13386	13243	13096	12953	13315	13025	246	3970	1000	9260	10	1	23414397	3063	2.57	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.80	11340	20230324	15.34	14250	-8.21	20240219	12150	7.65	20240125	15000	-12.80	20230926	11340	15.34	20230324	0.50	N	084010	1000	246 억	1627727	N	N	2	N	N
153	20240304	160553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-110	5	-0.82	249232940	18876	116.86	13350	13390	13100	17350	9350	13350	13203.69	6.99	-6736	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3100	2.60	0.41	12	0.08	5095.00	32452.00	15000	20230926	-11.73	11340	20230324	16.75	14250	-7.09	20240219	12150	8.97	20240125	15000	-11.73	20230926	11340	16.75	20230324	0.50	N	084010	1000	246 억	1635922	N	N	2	N	N
154	20240304	150548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-250	5	-1.87	240426440	18206	112.71	13350	13390	13100	17350	9350	13350	13205.89	6.99	-6681	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3067	2.57	0.40	12	0.08	5095.00	32452.00	15000	20230926	-12.67	11340	20230324	15.52	14250	-8.07	20240219	12150	7.82	20240125	15000	-12.67	20230926	11340	15.52	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N
155	20240304	140517	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	-150	5	-1.12	165209640	12482	77.27	13350	13390	13160	17350	9350	13350	13235.83	6.99	-3360	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3091	2.59	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.00	11340	20230324	16.40	14250	-7.37	20240219	12150	8.64	20240125	15000	-12.00	20230926	11340	16.40	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N
156	20240304	130545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-170	5	-1.27	142078090	10727	66.41	13350	13390	13160	17350	9350	13350	13244.90	6.99	-2852	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3086	2.59	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.13	11340	20230324	16.23	14250	-7.51	20240219	12150	8.48	20240125	15000	-12.13	20230926	11340	16.23	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N
157	20240304	120522	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	-130	5	-0.97	125715950	9486	58.73	13350	13390	13170	17350	9350	13350	13252.79	6.99	-2610	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3095	2.59	0.41	12	0.04	5095.00	32452.00	15000	20230926	-11.87	11340	20230324	16.58	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11340	16.58	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N
158	20240304	110541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	-130	5	-0.97	100823350	7599	47.04	13350	13390	13180	17350	9350	13350	13267.98	6.99	-2284	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3095	2.59	0.41	12	0.03	5095.00	32452.00	15000	20230926	-11.87	11340	20230324	16.58	14250	-7.23	20240219	12150	8.81	20240125	15000	-11.87	20230926	11340	16.58	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N
159	20240304	100542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	-40	5	-0.30	57538510	4330	26.81	13350	13390	13180	17350	9350	13350	13288.34	6.99	-2019	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3116	2.61	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.27	11340	20230324	17.37	14250	-6.60	20240219	12150	9.55	20240125	15000	-11.27	20230926	11340	17.37	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N
160	20240304	090543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	40	2	0.30	10266770	769	4.76	13350	13390	13350	17350	9350	13350	13350.81	6.99	-357	13550	13450	13300	13200	13050	13375	13125	246	4000	1000	9340	10	1	23414397	3135	2.63	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.73	11340	20230324	18.08	14250	-6.04	20240219	12150	10.21	20240125	15000	-10.73	20230926	11340	18.08	20230324	0.50	N	084010	1000	246 억	1635922	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History