KissMeData/025820/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	235	2	5.44	11439304630	2550635	557.25	4420	4580	4340	5610	3025	4320	4485.24	2.17	-14447	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1523	227.75	1.21	12	7.63	20.00	3766.00	7440	20230803	-38.78	3225	20230324	41.24	4980	-8.53	20240216	3795	20.03	20240118	7440	-38.78	20230803	3280	38.87	20231113	4.27	N	025820	500	167 억	724590	N	N	2	N	N
3	20240329	150352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4535	215	2	4.98	7978523745	1790301	391.14	4420	4545	4340	5610	3025	4320	4457.22	2.17	83838	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1517	226.75	1.20	12	5.35	20.00	3766.00	7440	20230803	-39.05	3225	20230324	40.62	4980	-8.94	20240216	3795	19.50	20240118	7440	-39.05	20230803	3280	38.26	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
4	20240329	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	95	2	2.20	5571604410	1255486	274.29	4420	4510	4340	5610	3025	4320	4438.66	2.17	35463	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1476	220.75	1.17	12	3.75	20.00	3766.00	7440	20230803	-40.66	3225	20230324	36.90	4980	-11.35	20240216	3795	16.34	20240118	7440	-40.66	20230803	3280	34.60	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
5	20240329	130345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	95	2	2.20	5370519100	1210014	264.36	4420	4510	4340	5610	3025	4320	4439.29	2.17	30717	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1476	220.75	1.17	12	3.62	20.00	3766.00	7440	20230803	-40.66	3225	20230324	36.90	4980	-11.35	20240216	3795	16.34	20240118	7440	-40.66	20230803	3280	34.60	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
6	20240329	120347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4455	135	2	3.12	5068239740	1141761	249.45	4420	4510	4340	5610	3025	4320	4439.92	2.17	25815	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1490	222.75	1.18	12	3.41	20.00	3766.00	7440	20230803	-40.12	3225	20230324	38.14	4980	-10.54	20240216	3795	17.39	20240118	7440	-40.12	20230803	3280	35.82	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
7	20240329	110343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	155	2	3.59	4459186200	1004647	219.49	4420	4510	4340	5610	3025	4320	4439.64	2.17	24039	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1497	223.75	1.19	12	3.00	20.00	3766.00	7440	20230803	-39.85	3225	20230324	38.76	4980	-10.14	20240216	3795	17.92	20240118	7440	-39.85	20230803	3280	36.43	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
8	20240329	100345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	120	2	2.78	2352405465	533781	116.62	4420	4465	4340	5610	3025	4320	4408.56	2.17	13188	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1485	222.00	1.18	12	1.60	20.00	3766.00	7440	20230803	-40.32	3225	20230324	37.67	4980	-10.84	20240216	3795	17.00	20240118	7440	-40.32	20230803	3280	35.37	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
9	20240329	090342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	75	2	1.74	715190910	162124	35.42	4420	4465	4370	5610	3025	4320	4416.79	2.17	-24841	4386	4352	4286	4252	4186	4370	4270	167	1290	500	2670	5	1	33442000	1470	219.75	1.17	12	0.48	20.00	3766.00	7440	20230803	-40.93	3225	20230324	36.28	4980	-11.75	20240216	3795	15.81	20240118	7440	-40.93	20230803	3280	33.99	20231113	4.27	N	025820	500	167 억	724590	N	N	14	N	N
10	20240328	160346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	70	2	1.65	1923970440	450451	29.16	4220	4320	4220	5520	2975	4250	4271.20	2.14	7700	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1445	216.00	1.15	12	1.35	20.00	3766.00	7440	20230803	-41.94	3180	20230323	35.85	4980	-13.25	20240216	3795	13.83	20240118	7440	-41.94	20230803	3280	31.71	20231113	4.27	N	025820	500	167 억	715202	N	N	14	N	N
11	20240328	150346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4310	60	2	1.41	1651937545	387356	25.07	4220	4310	4220	5520	2975	4250	4264.66	2.14	11626	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1441	215.50	1.14	12	1.16	20.00	3766.00	7440	20230803	-42.07	3180	20230323	35.53	4980	-13.45	20240216	3795	13.57	20240118	7440	-42.07	20230803	3280	31.40	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
12	20240328	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	20	2	0.47	1270694830	298515	19.32	4220	4300	4220	5520	2975	4250	4256.73	2.14	13450	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1428	213.50	1.13	12	0.89	20.00	3766.00	7440	20230803	-42.61	3180	20230323	34.28	4980	-14.26	20240216	3795	12.52	20240118	7440	-42.61	20230803	3280	30.18	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
13	20240328	130342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	0	3	0.00	1080358255	253831	16.43	4220	4300	4220	5520	2975	4250	4256.22	2.14	9360	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1421	212.50	1.13	12	0.76	20.00	3766.00	7440	20230803	-42.88	3180	20230323	33.65	4980	-14.66	20240216	3795	11.99	20240118	7440	-42.88	20230803	3280	29.57	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
14	20240328	120345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	-5	5	-0.12	926349765	217646	14.09	4220	4300	4220	5520	2975	4250	4256.23	2.14	11736	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1420	212.25	1.13	12	0.65	20.00	3766.00	7440	20230803	-42.94	3180	20230323	33.49	4980	-14.76	20240216	3795	11.86	20240118	7440	-42.94	20230803	3280	29.42	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
15	20240328	110342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	5	2	0.12	789693715	185517	12.01	4220	4300	4220	5520	2975	4250	4256.73	2.14	17616	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1423	212.75	1.13	12	0.55	20.00	3766.00	7440	20230803	-42.81	3180	20230323	33.81	4980	-14.56	20240216	3795	12.12	20240118	7440	-42.81	20230803	3280	29.73	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
16	20240328	100346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	30	2	0.71	653045010	153443	9.93	4220	4300	4220	5520	2975	4250	4255.96	2.14	15456	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1431	214.00	1.14	12	0.46	20.00	3766.00	7440	20230803	-42.47	3180	20230323	34.59	4980	-14.06	20240216	3795	12.78	20240118	7440	-42.47	20230803	3280	30.49	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
17	20240328	090350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	20	2	0.47	138367290	32660	2.11	4220	4275	4220	5520	2975	4250	4236.47	2.14	-1378	4580	4415	4330	4165	4080	4372	4122	167	1270	500	2630	5	1	33442000	1428	213.50	1.13	12	0.10	20.00	3766.00	7440	20230803	-42.61	3180	20230323	34.28	4980	-14.26	20240216	3795	12.52	20240118	7440	-42.61	20230803	3280	30.18	20231113	4.27	N	025820	500	167 억	715202	N	N	5	N	N
18	20240327	160347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4250	-55	5	-1.28	6718929480	1537517	213.66	4325	4495	4245	5590	3015	4305	4370.24	2.96	-275210	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1421	212.50	1.13	12	4.60	20.00	3766.00	7440	20230803	-42.88	3175	20230322	33.86	4980	-14.66	20240216	3795	11.99	20240118	7440	-42.88	20230803	3255	30.57	20230327	4.23	N	025820	500	167 억	989910	N	N	5	N	N
19	20240327	150348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4260	-45	5	-1.05	6528265790	1492678	207.43	4325	4495	4245	5590	3015	4305	4373.53	2.96	-271413	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1425	213.00	1.13	12	4.46	20.00	3766.00	7440	20230803	-42.74	3175	20230322	34.17	4980	-14.46	20240216	3795	12.25	20240118	7440	-42.74	20230803	3255	30.88	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
20	20240327	140349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-50	5	-1.16	6362840065	1453824	202.03	4325	4495	4245	5590	3015	4305	4376.62	2.96	-267229	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1423	212.75	1.13	12	4.35	20.00	3766.00	7440	20230803	-42.81	3175	20230322	34.02	4980	-14.56	20240216	3795	12.12	20240118	7440	-42.81	20230803	3255	30.72	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
21	20240327	130349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4255	-50	5	-1.16	6010215555	1370956	190.51	4325	4495	4250	5590	3015	4305	4383.96	2.96	-247483	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1423	212.75	1.13	12	4.10	20.00	3766.00	7440	20230803	-42.81	3175	20230322	34.02	4980	-14.56	20240216	3795	12.12	20240118	7440	-42.81	20230803	3255	30.72	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
22	20240327	120349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	10	2	0.23	5180531120	1177420	163.62	4325	4495	4290	5590	3015	4305	4399.90	2.96	-252698	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1443	215.75	1.15	12	3.52	20.00	3766.00	7440	20230803	-42.00	3175	20230322	35.91	4980	-13.35	20240216	3795	13.70	20240118	7440	-42.00	20230803	3255	32.57	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
23	20240327	110349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	75	2	1.74	4065482905	922748	128.23	4325	4495	4290	5590	3015	4305	4405.84	2.96	-186734	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1465	219.00	1.16	12	2.76	20.00	3766.00	7440	20230803	-41.13	3175	20230322	37.95	4980	-12.05	20240216	3795	15.42	20240118	7440	-41.13	20230803	3255	34.56	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
24	20240327	100345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	55	2	1.28	945140480	217350	30.20	4325	4395	4290	5590	3015	4305	4348.47	2.96	16047	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1458	218.00	1.16	12	0.65	20.00	3766.00	7440	20230803	-41.40	3175	20230322	37.32	4980	-12.45	20240216	3795	14.89	20240118	7440	-41.40	20230803	3255	33.95	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
25	20240327	090349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	10	2	0.23	60355925	13976	1.94	4325	4325	4305	5590	3015	4305	4318.54	2.96	1007	4475	4390	4325	4240	4175	4357	4207	167	1285	500	2660	5	1	33442000	1443	215.75	1.15	12	0.04	20.00	3766.00	7440	20230803	-42.00	3175	20230322	35.91	4980	-13.35	20240216	3795	13.70	20240118	7440	-42.00	20230803	3255	32.57	20230327	4.23	N	025820	500	167 억	989910	N	N	8	N	N
26	20240326	160330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-50	5	-1.15	3074897575	713014	84.23	4360	4410	4260	5660	3050	4355	4312.50	2.94	16738	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1440	215.25	1.14	12	2.13	20.00	3766.00	7440	20230803	-42.14	3175	20230322	35.59	4980	-13.55	20240216	3795	13.44	20240118	7440	-42.14	20230803	3255	32.26	20230327	4.19	N	025820	500	167 억	983335	N	N	8	N	N
27	20240326	150344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4290	-65	5	-1.49	2933965365	680312	80.37	4360	4410	4260	5660	3050	4355	4312.63	2.94	18551	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1435	214.50	1.14	12	2.03	20.00	3766.00	7440	20230803	-42.34	3175	20230322	35.12	4980	-13.86	20240216	3795	13.04	20240118	7440	-42.34	20230803	3255	31.80	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
28	20240326	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-80	5	-1.84	2356365530	545919	64.49	4360	4410	4260	5660	3050	4355	4316.27	2.94	4317	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1430	213.75	1.14	12	1.63	20.00	3766.00	7440	20230803	-42.54	3175	20230322	34.65	4980	-14.16	20240216	3795	12.65	20240118	7440	-42.54	20230803	3255	31.34	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
29	20240326	130341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	-80	5	-1.84	1998285490	462107	54.59	4360	4410	4275	5660	3050	4355	4324.24	2.94	-17640	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1430	213.75	1.14	12	1.38	20.00	3766.00	7440	20230803	-42.54	3175	20230322	34.65	4980	-14.16	20240216	3795	12.65	20240118	7440	-42.54	20230803	3255	31.34	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
30	20240326	120342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-40	5	-0.92	1652784340	381561	45.08	4360	4410	4290	5660	3050	4355	4331.59	2.94	-4178	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1443	215.75	1.15	12	1.14	20.00	3766.00	7440	20230803	-42.00	3175	20230322	35.91	4980	-13.35	20240216	3795	13.70	20240118	7440	-42.00	20230803	3255	32.57	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
31	20240326	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-25	5	-0.57	1244687355	286726	33.87	4360	4410	4305	5660	3050	4355	4341.00	2.94	22128	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1448	216.50	1.15	12	0.86	20.00	3766.00	7440	20230803	-41.80	3175	20230322	36.38	4980	-13.05	20240216	3795	14.10	20240118	7440	-41.80	20230803	3255	33.03	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
32	20240326	100344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-40	5	-0.92	941978970	216566	25.58	4360	4410	4310	5660	3050	4355	4349.60	2.94	22315	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1443	215.75	1.15	12	0.65	20.00	3766.00	7440	20230803	-42.00	3175	20230322	35.91	4980	-13.35	20240216	3795	13.70	20240118	7440	-42.00	20230803	3255	32.57	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
33	20240326	090342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4380	25	2	0.57	171200235	39244	4.64	4360	4395	4335	5660	3050	4355	4362.61	2.94	7456	4505	4430	4355	4280	4205	4392	4242	167	1305	500	2700	5	1	33442000	1465	219.00	1.16	12	0.12	20.00	3766.00	7440	20230803	-41.13	3175	20230322	37.95	4980	-12.05	20240216	3795	15.42	20240118	7440	-41.13	20230803	3255	34.56	20230327	4.19	N	025820	500	167 억	983335	N	N	53	N	N
34	20240325	160353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	-95	5	-2.13	3628785755	836132	53.53	4430	4430	4280	5780	3115	4450	4339.85	2.59	101243	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1456	217.75	1.16	12	2.50	20.00	3766.00	7440	20230803	-41.47	3150	20230320	38.25	4980	-12.55	20240216	3795	14.76	20240118	7440	-41.47	20230803	3255	33.79	20230327	4.28	N	025820	500	167 억	867110	N	N	53	N	N
35	20240325	150355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	-90	5	-2.02	3371447150	777122	49.75	4430	4430	4280	5780	3115	4450	4338.32	2.59	83958	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1458	218.00	1.16	12	2.32	20.00	3766.00	7440	20230803	-41.40	3150	20230320	38.41	4980	-12.45	20240216	3795	14.89	20240118	7440	-41.40	20230803	3255	33.95	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
36	20240325	140354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-80	5	-1.80	2940333915	677923	43.40	4430	4430	4280	5780	3115	4450	4337.20	2.59	58596	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1461	218.50	1.16	12	2.03	20.00	3766.00	7440	20230803	-41.26	3150	20230320	38.73	4980	-12.25	20240216	3795	15.15	20240118	7440	-41.26	20230803	3255	34.25	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
37	20240325	130355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-80	5	-1.80	2731169035	629964	40.33	4430	4430	4280	5780	3115	4450	4335.36	2.59	60466	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1461	218.50	1.16	12	1.88	20.00	3766.00	7440	20230803	-41.26	3150	20230320	38.73	4980	-12.25	20240216	3795	15.15	20240118	7440	-41.26	20230803	3255	34.25	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
38	20240325	120400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-85	5	-1.91	2514016275	580218	37.15	4430	4430	4280	5780	3115	4450	4332.80	2.59	66445	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1460	218.25	1.16	12	1.73	20.00	3766.00	7440	20230803	-41.33	3150	20230320	38.57	4980	-12.35	20240216	3795	15.02	20240118	7440	-41.33	20230803	3255	34.10	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
39	20240325	110357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	-95	5	-2.13	2289175150	528618	33.84	4430	4430	4280	5780	3115	4450	4330.40	2.59	66532	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1456	217.75	1.16	12	1.58	20.00	3766.00	7440	20230803	-41.47	3150	20230320	38.25	4980	-12.55	20240216	3795	14.76	20240118	7440	-41.47	20230803	3255	33.79	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
40	20240325	100355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-135	5	-3.03	1523594550	351235	22.49	4430	4430	4280	5780	3115	4450	4337.69	2.59	46463	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1443	215.75	1.15	12	1.05	20.00	3766.00	7440	20230803	-42.00	3150	20230320	36.98	4980	-13.35	20240216	3795	13.70	20240118	7440	-42.00	20230803	3255	32.57	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
41	20240325	090356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	-110	5	-2.47	445059335	102529	6.56	4430	4430	4280	5780	3115	4450	4340.37	2.59	2948	4763	4606	4523	4366	4283	4565	4325	167	1330	500	2750	5	1	33442000	1451	217.00	1.15	12	0.31	20.00	3766.00	7440	20230803	-41.67	3150	20230320	37.78	4980	-12.85	20240216	3795	14.36	20240118	7440	-41.67	20230803	3255	33.33	20230327	4.28	N	025820	500	167 억	867110	N	N	23	N	N
42	20240322	160353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4450	-210	5	-4.51	6941446705	1531581	35.76	4680	4680	4440	6050	3265	4660	4532.32	2.93	-115154	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1488	222.50	1.18	12	4.58	20.00	3766.00	7440	20230803	-40.19	3080	20230317	44.48	4980	-10.64	20240216	3795	17.26	20240118	7440	-40.19	20230803	3175	40.16	20230322	4.34	N	025820	500	167 억	980475	N	N	23	N	N
43	20240322	150357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4465	-195	5	-4.18	6554538855	1444664	33.73	4680	4680	4445	6050	3265	4660	4537.00	2.93	-136084	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1493	223.25	1.19	12	4.32	20.00	3766.00	7440	20230803	-39.99	3080	20230317	44.97	4980	-10.34	20240216	3795	17.65	20240118	7440	-39.99	20230803	3175	40.63	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
44	20240322	140353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	-175	5	-3.76	5924489890	1303542	30.44	4680	4680	4470	6050	3265	4660	4544.85	2.93	-126800	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1500	224.25	1.19	12	3.90	20.00	3766.00	7440	20230803	-39.72	3080	20230317	45.62	4980	-9.94	20240216	3795	18.18	20240118	7440	-39.72	20230803	3175	41.26	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
45	20240322	130354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	-180	5	-3.86	5580313030	1226976	28.65	4680	4680	4470	6050	3265	4660	4547.95	2.93	-101904	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1498	224.00	1.19	12	3.67	20.00	3766.00	7440	20230803	-39.78	3080	20230317	45.45	4980	-10.04	20240216	3795	18.05	20240118	7440	-39.78	20230803	3175	41.10	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
46	20240322	120349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4520	-140	5	-3.00	4877744445	1070763	25.00	4680	4680	4470	6050	3265	4660	4555.32	2.93	-68685	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1512	226.00	1.20	12	3.20	20.00	3766.00	7440	20230803	-39.25	3080	20230317	46.75	4980	-9.24	20240216	3795	19.10	20240118	7440	-39.25	20230803	3175	42.36	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
47	20240322	110356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	-105	5	-2.25	4509180460	989452	23.10	4680	4680	4470	6050	3265	4660	4557.17	2.93	-70152	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1523	227.75	1.21	12	2.96	20.00	3766.00	7440	20230803	-38.78	3080	20230317	47.89	4980	-8.53	20240216	3795	20.03	20240118	7440	-38.78	20230803	3175	43.46	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
48	20240322	100355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	-100	5	-2.15	3482457055	765204	17.87	4680	4680	4470	6050	3265	4660	4550.91	2.93	-108225	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1525	228.00	1.21	12	2.29	20.00	3766.00	7440	20230803	-38.71	3080	20230317	48.05	4980	-8.43	20240216	3795	20.16	20240118	7440	-38.71	20230803	3175	43.62	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
49	20240322	090350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	-55	5	-1.18	1143595760	247938	5.79	4680	4680	4550	6050	3265	4660	4612.28	2.93	-44654	4973	4816	4618	4461	4263	4895	4540	167	1390	500	2880	5	1	33442000	1540	230.25	1.22	12	0.74	20.00	3766.00	7440	20230803	-38.10	3080	20230317	49.51	4980	-7.53	20240216	3795	21.34	20240118	7440	-38.10	20230803	3175	45.04	20230322	4.34	N	025820	500	167 억	980475	N	N	32	N	N
50	20240321	160351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4660	240	2	5.43	16894438160	3649114	293.71	4445	4775	4420	5740	3095	4420	4629.86	2.42	175942	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1558	27.25	1.23	12	10.91	171.00	3804.00	7440	20230803	-37.37	3025	20230316	54.05	4980	-6.43	20240216	3795	22.79	20240118	7440	-37.37	20230803	3175	46.77	20230322	4.49	N	025820	500	167 억	808958	N	N	32	N	N
51	20240321	150352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4610	190	2	4.30	16046250955	3466161	278.99	4445	4775	4420	5740	3095	4420	4629.57	2.42	177723	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1542	26.96	1.21	12	10.36	171.00	3804.00	7440	20230803	-38.04	3025	20230316	52.40	4980	-7.43	20240216	3795	21.48	20240118	7440	-38.04	20230803	3175	45.20	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
52	20240321	140353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	185	2	4.19	14911522845	3220754	259.24	4445	4775	4420	5740	3095	4420	4630.01	2.42	161063	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1540	26.93	1.21	12	9.63	171.00	3804.00	7440	20230803	-38.10	3025	20230316	52.23	4980	-7.53	20240216	3795	21.34	20240118	7440	-38.10	20230803	3175	45.04	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
53	20240321	130350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4640	220	2	4.98	13901414485	3001366	241.58	4445	4775	4420	5740	3095	4420	4631.90	2.42	112817	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1552	27.13	1.22	12	8.97	171.00	3804.00	7440	20230803	-37.63	3025	20230316	53.39	4980	-6.83	20240216	3795	22.27	20240118	7440	-37.63	20230803	3175	46.14	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
54	20240321	120351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4660	240	2	5.43	8225809715	1791500	144.20	4445	4730	4420	5740	3095	4420	4591.85	2.42	78508	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1558	27.25	1.23	12	5.36	171.00	3804.00	7440	20230803	-37.37	3025	20230316	54.05	4980	-6.43	20240216	3795	22.79	20240118	7440	-37.37	20230803	3175	46.77	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
55	20240321	110351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	170	2	3.85	6995439160	1525867	122.82	4445	4730	4420	5740	3095	4420	4584.87	2.42	42656	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1535	26.84	1.21	12	4.56	171.00	3804.00	7440	20230803	-38.31	3025	20230316	51.74	4980	-7.83	20240216	3795	20.95	20240118	7440	-38.31	20230803	3175	44.57	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
56	20240321	100352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	170	2	3.85	2296074215	511450	41.17	4445	4595	4420	5740	3095	4420	4489.73	2.42	96142	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1535	26.84	1.21	12	1.53	171.00	3804.00	7440	20230803	-38.31	3025	20230316	51.74	4980	-7.83	20240216	3795	20.95	20240118	7440	-38.31	20230803	3175	44.57	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
57	20240321	090352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	20	2	0.45	325502915	73182	5.89	4445	4475	4430	5740	3095	4420	4448.98	2.42	12508	4560	4490	4420	4350	4280	4455	4315	167	1320	500	2740	5	1	33442000	1485	25.96	1.17	12	0.22	171.00	3804.00	7440	20230803	-40.32	3025	20230316	46.78	4980	-10.84	20240216	3795	17.00	20240118	7440	-40.32	20230803	3175	39.84	20230322	4.49	N	025820	500	167 억	808958	N	N	1	N	N
58	20240320	160349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	-120	5	-2.64	5305739070	1203372	35.68	4475	4490	4350	5900	3180	4540	4408.49	2.14	85558	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1478	25.85	1.16	12	3.60	171.00	3804.00	7440	20230803	-40.59	3025	20230316	46.12	4980	-11.24	20240216	3795	16.47	20240118	7440	-40.59	20230803	3150	40.32	20230320	4.81	N	025820	500	167 억	715810	N	N	1	N	N
59	20240320	150349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-130	5	-2.86	4990868530	1132008	33.56	4475	4490	4350	5900	3180	4540	4408.27	2.14	72979	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1475	25.79	1.16	12	3.38	171.00	3804.00	7440	20230803	-40.73	3025	20230316	45.79	4980	-11.45	20240216	3795	16.21	20240118	7440	-40.73	20230803	3150	40.00	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
60	20240320	140353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-125	5	-2.75	4552274705	1032678	30.62	4475	4490	4350	5900	3180	4540	4407.57	2.14	53035	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1476	25.82	1.16	12	3.09	171.00	3804.00	7440	20230803	-40.66	3025	20230316	45.95	4980	-11.35	20240216	3795	16.34	20240118	7440	-40.66	20230803	3150	40.16	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
61	20240320	130354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	-110	5	-2.42	4195526500	951955	28.22	4475	4490	4350	5900	3180	4540	4406.56	2.14	46306	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1481	25.91	1.16	12	2.85	171.00	3804.00	7440	20230803	-40.46	3025	20230316	46.45	4980	-11.04	20240216	3795	16.73	20240118	7440	-40.46	20230803	3150	40.63	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
62	20240320	120352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-125	5	-2.75	3821749355	867346	25.71	4475	4490	4350	5900	3180	4540	4405.46	2.14	45411	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1476	25.82	1.16	12	2.59	171.00	3804.00	7440	20230803	-40.66	3025	20230316	45.95	4980	-11.35	20240216	3795	16.34	20240118	7440	-40.66	20230803	3150	40.16	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
63	20240320	110351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	-170	5	-3.74	3097682750	703179	20.85	4475	4480	4350	5900	3180	4540	4404.27	2.14	39863	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1461	25.56	1.15	12	2.10	171.00	3804.00	7440	20230803	-41.26	3025	20230316	44.46	4980	-12.25	20240216	3795	15.15	20240118	7440	-41.26	20230803	3150	38.73	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
64	20240320	100350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-140	5	-3.08	2298259130	520645	15.44	4475	4480	4350	5900	3180	4540	4413.00	2.14	70072	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1471	25.73	1.16	12	1.56	171.00	3804.00	7440	20230803	-40.86	3025	20230316	45.45	4980	-11.65	20240216	3795	15.94	20240118	7440	-40.86	20230803	3150	39.68	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
65	20240320	090347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	-140	5	-3.08	830308990	187735	5.57	4475	4480	4350	5900	3180	4540	4419.48	2.14	-8464	4873	4706	4603	4436	4333	4655	4385	167	1360	500	2810	5	1	33442000	1471	25.73	1.16	12	0.56	171.00	3804.00	7440	20230803	-40.86	3025	20230316	45.45	4980	-11.65	20240216	3795	15.94	20240118	7440	-40.86	20230803	3150	39.68	20230320	4.81	N	025820	500	167 억	715810	N	N	81	N	N
66	20240319	160344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4540	-75	5	-1.63	15348544120	3307977	37.21	4675	4770	4500	5990	3235	4615	4640.00	2.15	-7733	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1518	26.55	1.19	12	9.89	171.00	3804.00	7440	20230803	-38.98	3025	20230316	50.08	4980	-8.84	20240216	3795	19.63	20240118	7440	-38.98	20230803	3150	44.13	20230320	4.09	N	025820	500	167 억	718867	N	N	81	N	N
67	20240319	150350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4525	-90	5	-1.95	14804210405	3188197	35.86	4675	4770	4500	5990	3235	4615	4643.45	2.15	-2798	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1513	26.46	1.19	12	9.53	171.00	3804.00	7440	20230803	-39.18	3025	20230316	49.59	4980	-9.14	20240216	3795	19.24	20240118	7440	-39.18	20230803	3150	43.65	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
68	20240319	140350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	-55	5	-1.19	12694281385	2726141	30.67	4675	4770	4530	5990	3235	4615	4656.52	2.15	-19293	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1525	26.67	1.20	12	8.15	171.00	3804.00	7440	20230803	-38.71	3025	20230316	50.74	4980	-8.43	20240216	3795	20.16	20240118	7440	-38.71	20230803	3150	44.76	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
69	20240319	130328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4545	-70	5	-1.52	12036924115	2582007	29.05	4675	4770	4530	5990	3235	4615	4661.86	2.15	-15565	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1520	26.58	1.19	12	7.72	171.00	3804.00	7440	20230803	-38.91	3025	20230316	50.25	4980	-8.73	20240216	3795	19.76	20240118	7440	-38.91	20230803	3150	44.29	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
70	20240319	120349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	-20	5	-0.43	11073146395	2370903	26.67	4675	4770	4530	5990	3235	4615	4670.45	2.15	-12982	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1537	26.87	1.21	12	7.09	171.00	3804.00	7440	20230803	-38.24	3025	20230316	51.90	4980	-7.73	20240216	3795	21.08	20240118	7440	-38.24	20230803	3150	45.87	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
71	20240319	110348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4620	5	2	0.11	10312962440	2206146	24.82	4675	4770	4530	5990	3235	4615	4674.67	2.15	2378	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1545	27.02	1.21	12	6.60	171.00	3804.00	7440	20230803	-37.90	3025	20230316	52.73	4980	-7.23	20240216	3795	21.74	20240118	7440	-37.90	20230803	3150	46.67	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
72	20240319	100351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4690	75	2	1.63	6726500130	1442128	16.22	4675	4770	4530	5990	3235	4615	4664.32	2.15	21123	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1568	27.43	1.23	12	4.31	171.00	3804.00	7440	20230803	-36.96	3025	20230316	55.04	4980	-5.82	20240216	3795	23.58	20240118	7440	-36.96	20230803	3150	48.89	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
73	20240319	090349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4695	80	2	1.73	1222527570	260901	2.93	4675	4730	4630	5990	3235	4615	4686.02	2.15	12317	5058	4836	4708	4486	4358	4772	4422	167	1375	500	2860	5	1	33442000	1570	27.46	1.23	12	0.78	171.00	3804.00	7440	20230803	-36.90	3025	20230316	55.21	4980	-5.72	20240216	3795	23.72	20240118	7440	-36.90	20230803	3150	49.05	20230320	4.09	N	025820	500	167 억	718867	N	N	25	N	N
74	20240318	160346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	70	2	1.54	41000787065	8645837	54.17	4650	4930	4580	5900	3185	4545	4742.33	2.37	-58990	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1543	26.99	1.21	12	25.85	171.00	3804.00	7440	20230803	-37.97	3025	20230316	52.56	4980	-7.33	20240216	3795	21.61	20240118	7440	-37.97	20230803	3150	46.51	20230320	3.28	N	025820	500	167 억	791835	N	N	25	N	N
75	20240318	150348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4630	85	2	1.87	40178727735	8467536	53.05	4650	4930	4580	5900	3185	4545	4745.07	2.37	-98624	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1548	27.08	1.22	12	25.32	171.00	3804.00	7440	20230803	-37.77	3025	20230316	53.06	4980	-7.03	20240216	3795	22.00	20240118	7440	-37.77	20230803	3150	46.98	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
76	20240318	140348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4630	85	2	1.87	38950596350	8202485	51.39	4650	4930	4580	5900	3185	4545	4748.67	2.37	-166373	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1548	27.08	1.22	12	24.53	171.00	3804.00	7440	20230803	-37.77	3025	20230316	53.06	4980	-7.03	20240216	3795	22.00	20240118	7440	-37.77	20230803	3150	46.98	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
77	20240318	130347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4620	75	2	1.65	37406056110	7867424	49.29	4650	4930	4605	5900	3185	4545	4754.59	2.37	-176921	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1545	27.02	1.21	12	23.53	171.00	3804.00	7440	20230803	-37.90	3025	20230316	52.73	4980	-7.23	20240216	3795	21.74	20240118	7440	-37.90	20230803	3150	46.67	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
78	20240318	120345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4650	105	2	2.31	35913714375	7545984	47.28	4650	4930	4605	5900	3185	4545	4759.36	2.37	-223502	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1555	27.19	1.22	12	22.56	171.00	3804.00	7440	20230803	-37.50	3025	20230316	53.72	4980	-6.63	20240216	3795	22.53	20240118	7440	-37.50	20230803	3150	47.62	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
79	20240318	110348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4710	165	2	3.63	33447055505	7016268	43.96	4650	4930	4625	5900	3185	4545	4767.12	2.37	-263313	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1575	27.54	1.24	12	20.98	171.00	3804.00	7440	20230803	-36.69	3025	20230316	55.70	4980	-5.42	20240216	3795	24.11	20240118	7440	-36.69	20230803	3150	49.52	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
80	20240318	100347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4730	185	2	4.07	29519274075	6184135	38.74	4650	4930	4625	5900	3185	4545	4773.45	2.37	-252532	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1582	27.66	1.24	12	18.49	171.00	3804.00	7440	20230803	-36.42	3025	20230316	56.36	4980	-5.02	20240216	3795	24.64	20240118	7440	-36.42	20230803	3150	50.16	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
81	20240318	090345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4715	170	2	3.74	4913062360	1045031	6.55	4650	4785	4625	5900	3185	4545	4701.60	2.37	-84992	5085	4815	4490	4220	3895	4950	4355	167	1355	500	2810	5	1	33442000	1577	27.57	1.24	12	3.12	171.00	3804.00	7440	20230803	-36.63	3025	20230316	55.87	4980	-5.32	20240216	3795	24.24	20240118	7440	-36.63	20230803	3150	49.68	20230320	3.28	N	025820	500	167 억	791835	N	N	1	N	N
82	20240315	160343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4545	325	2	7.70	72067078275	15848668	63.35	4265	4760	4165	5480	2955	4220	4547.20	1.83	175909	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1520	26.58	1.19	12	47.39	171.00	3804.00	7440	20230803	-38.91	3025	20230316	50.25	4980	-8.73	20240216	3795	19.76	20240118	7440	-38.91	20230803	3025	50.25	20230316	3.24	N	025820	500	167 억	612258	N	N	1	N	N
83	20240315	150326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	395	2	9.36	69892819195	15373744	61.45	4265	4760	4165	5480	2955	4220	4546.25	1.83	197088	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1543	26.99	1.21	12	45.97	171.00	3804.00	7440	20230803	-37.97	3025	20230316	52.56	4980	-7.33	20240216	3795	21.61	20240118	7440	-37.97	20230803	3025	52.56	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
84	20240315	140326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	340	2	8.06	64463744020	14190852	56.72	4265	4760	4165	5480	2955	4220	4542.63	1.83	152663	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1525	26.67	1.20	12	42.43	171.00	3804.00	7440	20230803	-38.71	3025	20230316	50.74	4980	-8.43	20240216	3795	20.16	20240118	7440	-38.71	20230803	3025	50.74	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
85	20240315	130345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4570	350	2	8.29	56657148330	12476430	49.87	4265	4760	4165	5480	2955	4220	4541.13	1.83	34580	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1528	26.73	1.20	12	37.31	171.00	3804.00	7440	20230803	-38.58	3025	20230316	51.07	4980	-8.23	20240216	3795	20.42	20240118	7440	-38.58	20230803	3025	51.07	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
86	20240315	120345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	185	2	4.38	23636746420	5319529	21.26	4265	4610	4165	5480	2955	4220	4443.39	1.83	41340	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1473	25.76	1.16	12	15.91	171.00	3804.00	7440	20230803	-40.79	3025	20230316	45.62	4980	-11.55	20240216	3795	16.07	20240118	7440	-40.79	20230803	3025	45.62	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
87	20240315	110343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	150	2	3.55	22455779660	5048295	20.18	4265	4610	4165	5480	2955	4220	4448.19	1.83	12735	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1461	25.56	1.15	12	15.10	171.00	3804.00	7440	20230803	-41.26	3025	20230316	44.46	4980	-12.25	20240216	3795	15.15	20240118	7440	-41.26	20230803	3025	44.46	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
88	20240315	100343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	195	2	4.62	19728292720	4429048	17.70	4265	4610	4165	5480	2955	4220	4454.30	1.83	-50439	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1476	25.82	1.16	12	13.24	171.00	3804.00	7440	20230803	-40.66	3025	20230316	45.95	4980	-11.35	20240216	3795	16.34	20240118	7440	-40.66	20230803	3025	45.95	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
89	20240315	090344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	55	2	1.30	819698225	192035	0.77	4265	4295	4240	5480	2955	4220	4268.49	1.83	-26567	5050	4635	4410	3995	3770	4522	3882	167	1260	500	2610	5	1	33442000	1430	25.00	1.12	12	0.57	171.00	3804.00	7440	20230803	-42.54	3025	20230316	41.32	4980	-14.16	20240216	3795	12.65	20240118	7440	-42.54	20230803	3025	41.32	20230316	3.24	N	025820	500	167 억	612258	N	N	31	N	N
90	20240314	160340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4220	175	2	4.33	114803523535	24859798	5834.33	4400	4825	4185	5250	2835	4045	4618.11	1.50	108266	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1411	24.68	1.11	12	74.34	171.00	3804.00	7440	20230803	-43.28	3025	20230316	39.50	4980	-15.26	20240216	3795	11.20	20240118	7440	-43.28	20230803	3025	39.50	20230316	3.23	N	025820	500	167 억	502247	N	N	31	N	N
91	20240314	150342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4210	165	2	4.08	113469580945	24542922	5759.96	4400	4825	4195	5250	2835	4045	4623.32	1.50	30258	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1408	24.62	1.11	12	73.39	171.00	3804.00	7440	20230803	-43.41	3025	20230316	39.17	4980	-15.46	20240216	3795	10.94	20240118	7440	-43.41	20230803	3025	39.17	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
92	20240314	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4235	190	2	4.70	110936894615	23945122	5619.67	4400	4825	4225	5250	2835	4045	4632.97	1.50	-24148	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1416	24.77	1.11	12	71.60	171.00	3804.00	7440	20230803	-43.08	3025	20230316	40.00	4980	-14.96	20240216	3795	11.59	20240118	7440	-43.08	20230803	3025	40.00	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
93	20240314	130341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	355	2	8.78	104989834440	22565335	5295.85	4400	4825	4350	5250	2835	4045	4652.71	1.50	-47789	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1471	25.73	1.16	12	67.48	171.00	3804.00	7440	20230803	-40.86	3025	20230316	45.45	4980	-11.65	20240216	3795	15.94	20240118	7440	-40.86	20230803	3025	45.45	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
94	20240314	120341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4800	755	2	18.67	87210943740	18684789	4385.12	4400	4825	4385	5250	2835	4045	4667.49	1.50	-13775	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1605	28.07	1.26	12	55.87	171.00	3804.00	7440	20230803	-35.48	3025	20230316	58.68	4980	-3.61	20240216	3795	26.48	20240118	7440	-35.48	20230803	3025	58.68	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
95	20240314	110342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4615	570	2	14.09	59538120365	12819942	3008.71	4400	4800	4385	5250	2835	4045	4644.19	1.50	27599	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1543	26.99	1.21	12	38.33	171.00	3804.00	7440	20230803	-37.97	3025	20230316	52.56	4980	-7.33	20240216	3795	21.61	20240118	7440	-37.97	20230803	3025	52.56	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
96	20240314	100342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	560	2	13.84	47850062050	10261569	2408.28	4400	4800	4385	5250	2835	4045	4663.04	1.50	-30580	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1540	26.93	1.21	12	30.68	171.00	3804.00	7440	20230803	-38.10	3025	20230316	52.23	4980	-7.53	20240216	3795	21.34	20240118	7440	-38.10	20230803	3025	52.23	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
97	20240314	090341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4740	695	2	17.18	15156410305	3245650	761.72	4400	4800	4385	5250	2835	4045	4669.79	1.50	65978	4145	4095	4050	4000	3955	4120	4025	167	1205	500	2500	5	1	33442000	1585	27.72	1.25	12	9.71	171.00	3804.00	7440	20230803	-36.29	3025	20230316	56.69	4980	-4.82	20240216	3795	24.90	20240118	7440	-36.29	20230803	3025	56.69	20230316	3.23	N	025820	500	167 억	502247	N	N	16	N	N
98	20240313	160338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	15	2	0.37	1705083705	419998	81.89	4030	4100	4005	5230	2825	4030	4059.81	1.57	-28080	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1353	23.65	1.06	12	1.26	171.00	3804.00	7440	20230803	-45.63	3025	20230316	33.72	4980	-18.78	20240216	3795	6.59	20240118	7440	-45.63	20230803	3025	33.72	20230316	3.24	N	025820	500	167 억	526459	N	N	16	N	N
99	20240313	150338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	15	2	0.37	1596019090	393018	76.63	4030	4100	4005	5230	2825	4030	4060.93	1.57	-32487	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1353	23.65	1.06	12	1.18	171.00	3804.00	7440	20230803	-45.63	3025	20230316	33.72	4980	-18.78	20240216	3795	6.59	20240118	7440	-45.63	20230803	3025	33.72	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
100	20240313	140341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4030	0	3	0.00	1507400990	371051	72.34	4030	4100	4005	5230	2825	4030	4062.52	1.57	-35440	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1348	23.57	1.06	12	1.11	171.00	3804.00	7440	20230803	-45.83	3025	20230316	33.22	4980	-19.08	20240216	3795	6.19	20240118	7440	-45.83	20230803	3025	33.22	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
101	20240313	130343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	25	2	0.62	1354004330	332986	64.92	4030	4100	4005	5230	2825	4030	4066.25	1.57	-30067	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1356	23.71	1.07	12	1.00	171.00	3804.00	7440	20230803	-45.50	3025	20230316	34.05	4980	-18.57	20240216	3795	6.85	20240118	7440	-45.50	20230803	3025	34.05	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
102	20240313	120339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	30	2	0.74	1257127465	309084	60.26	4030	4100	4005	5230	2825	4030	4067.27	1.57	-29077	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1358	23.74	1.07	12	0.92	171.00	3804.00	7440	20230803	-45.43	3025	20230316	34.21	4980	-18.47	20240216	3795	6.98	20240118	7440	-45.43	20230803	3025	34.21	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
103	20240313	110338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	50	2	1.24	1156238500	284240	55.42	4030	4100	4005	5230	2825	4030	4067.83	1.57	-28182	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1364	23.86	1.07	12	0.85	171.00	3804.00	7440	20230803	-45.16	3025	20230316	34.88	4980	-18.07	20240216	3795	7.51	20240118	7440	-45.16	20230803	3025	34.88	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
104	20240313	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4085	55	2	1.36	728257035	179251	34.95	4030	4095	4005	5230	2825	4030	4062.78	1.57	-14569	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1366	23.89	1.07	12	0.54	171.00	3804.00	7440	20230803	-45.09	3025	20230316	35.04	4980	-17.97	20240216	3795	7.64	20240118	7440	-45.09	20230803	3025	35.04	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
105	20240313	090339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4050	20	2	0.50	43297460	10721	2.09	4030	4070	4030	5230	2825	4030	4038.57	1.57	-2335	4236	4132	4071	3967	3906	4102	3937	167	1200	500	2490	5	1	33442000	1354	23.68	1.06	12	0.03	171.00	3804.00	7440	20230803	-45.56	3025	20230316	33.88	4980	-18.67	20240216	3795	6.72	20240118	7440	-45.56	20230803	3025	33.88	20230316	3.24	N	025820	500	167 억	526459	N	N	6	N	N
106	20240312	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4030	25	2	0.62	2057825090	506140	98.56	4055	4175	4010	5200	2805	4005	4065.73	1.75	-55977	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1348	23.57	1.06	12	1.51	171.00	3804.00	7440	20230803	-45.83	3025	20230316	33.22	4980	-19.08	20240216	3795	6.19	20240118	7440	-45.83	20230803	3025	33.22	20230316	3.05	N	025820	500	167 억	585286	N	N	6	N	N
107	20240312	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4020	15	2	0.37	1912759920	470026	91.53	4055	4175	4020	5200	2805	4005	4069.48	1.75	-57082	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1344	23.51	1.06	12	1.41	171.00	3804.00	7440	20230803	-45.97	3025	20230316	32.89	4980	-19.28	20240216	3795	5.93	20240118	7440	-45.97	20230803	3025	32.89	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
108	20240312	140332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	35	2	0.87	1713496020	420597	81.90	4055	4175	4020	5200	2805	4005	4073.96	1.75	-57082	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1351	23.63	1.06	12	1.26	171.00	3804.00	7440	20230803	-45.70	3025	20230316	33.55	4980	-18.88	20240216	3795	6.46	20240118	7440	-45.70	20230803	3025	33.55	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
109	20240312	130323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	40	2	1.00	1646725660	404057	78.68	4055	4175	4020	5200	2805	4005	4075.48	1.75	-55968	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1353	23.65	1.06	12	1.21	171.00	3804.00	7440	20230803	-45.63	3025	20230316	33.72	4980	-18.78	20240216	3795	6.59	20240118	7440	-45.63	20230803	3025	33.72	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
110	20240312	120335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	35	2	0.87	1567341280	384394	74.85	4055	4175	4020	5200	2805	4005	4077.43	1.75	-53096	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1351	23.63	1.06	12	1.15	171.00	3804.00	7440	20230803	-45.70	3025	20230316	33.55	4980	-18.88	20240216	3795	6.46	20240118	7440	-45.70	20230803	3025	33.55	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
111	20240312	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	50	2	1.25	1433273300	351228	68.39	4055	4175	4020	5200	2805	4005	4080.75	1.75	-52481	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1356	23.71	1.07	12	1.05	171.00	3804.00	7440	20230803	-45.50	3025	20230316	34.05	4980	-18.57	20240216	3795	6.85	20240118	7440	-45.50	20230803	3025	34.05	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
112	20240312	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	55	2	1.37	1250156205	306109	59.61	4055	4175	4020	5200	2805	4005	4084.02	1.75	-46657	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1358	23.74	1.07	12	0.92	171.00	3804.00	7440	20230803	-45.43	3025	20230316	34.21	4980	-18.47	20240216	3795	6.98	20240118	7440	-45.43	20230803	3025	34.21	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
113	20240312	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4045	40	2	1.00	139866175	34189	6.66	4055	4175	4040	5200	2805	4005	4090.97	1.75	-4052	4228	4116	4058	3946	3888	4087	3917	167	1195	500	2480	5	1	33442000	1353	23.65	1.06	12	0.10	171.00	3804.00	7440	20230803	-45.63	3025	20230316	33.72	4980	-18.78	20240216	3795	6.59	20240118	7440	-45.63	20230803	3025	33.72	20230316	3.05	N	025820	500	167 억	585286	N	N	0	N	N
114	20240311	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	-55	5	-1.35	2054813985	505993	53.36	4075	4170	4000	5270	2845	4060	4061.09	1.86	-37254	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1339	23.42	1.05	12	1.51	171.00	3804.00	7440	20230803	-46.17	3025	20230316	32.40	4980	-19.58	20240216	3795	5.53	20240118	7440	-46.17	20230803	3025	32.40	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
115	20240311	150334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4030	-30	5	-0.74	1960812860	482542	50.89	4075	4170	4000	5270	2845	4060	4063.51	1.86	-36634	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1348	23.57	1.06	12	1.44	171.00	3804.00	7440	20230803	-45.83	3025	20230316	33.22	4980	-19.08	20240216	3795	6.19	20240118	7440	-45.83	20230803	3025	33.22	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
116	20240311	140332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	20	2	0.49	1589114485	390570	41.19	4075	4170	4000	5270	2845	4060	4068.71	1.86	-22962	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1364	23.86	1.07	12	1.17	171.00	3804.00	7440	20230803	-45.16	3025	20230316	34.88	4980	-18.07	20240216	3795	7.51	20240118	7440	-45.16	20230803	3025	34.88	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
117	20240311	130335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4050	-10	5	-0.25	856140130	211592	22.32	4075	4100	4000	5270	2845	4060	4046.18	1.86	3204	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1354	23.68	1.06	12	0.63	171.00	3804.00	7440	20230803	-45.56	3025	20230316	33.88	4980	-18.67	20240216	3795	6.72	20240118	7440	-45.56	20230803	3025	33.88	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
118	20240311	120335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4030	-30	5	-0.74	626152230	154358	16.28	4075	4100	4015	5270	2845	4060	4056.49	1.86	-1205	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1348	23.57	1.06	12	0.46	171.00	3804.00	7440	20230803	-45.83	3025	20230316	33.22	4980	-19.08	20240216	3795	6.19	20240118	7440	-45.83	20230803	3025	33.22	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
119	20240311	110332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	-5	5	-0.12	455720470	112070	11.82	4075	4100	4040	5270	2845	4060	4066.39	1.86	-832	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1356	23.71	1.07	12	0.34	171.00	3804.00	7440	20230803	-45.50	3025	20230316	34.05	4980	-18.57	20240216	3795	6.85	20240118	7440	-45.50	20230803	3025	34.05	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
120	20240311	100328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4075	15	2	0.37	344979805	84820	8.95	4075	4100	4040	5270	2845	4060	4067.20	1.86	5672	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1363	23.83	1.07	12	0.25	171.00	3804.00	7440	20230803	-45.23	3025	20230316	34.71	4980	-18.17	20240216	3795	7.38	20240118	7440	-45.23	20230803	3025	34.71	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
121	20240311	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4090	30	2	0.74	45325930	11117	1.17	4075	4100	4060	5270	2845	4060	4077.17	1.86	-1529	4370	4215	4125	3970	3880	4170	3925	167	1210	500	2510	5	1	33442000	1368	23.92	1.08	12	0.03	171.00	3804.00	7440	20230803	-45.03	3025	20230316	35.21	4980	-17.87	20240216	3795	7.77	20240118	7440	-45.03	20230803	3025	35.21	20230316	2.98	N	025820	500	167 억	620852	N	N	15	N	N
122	20240308	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4060	-85	5	-2.05	3911153160	942701	73.95	4155	4280	4035	5380	2905	4145	4148.97	1.91	-11371	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1358	23.74	1.07	12	2.82	171.00	3804.00	7440	20230803	-45.43	3025	20230316	34.21	4980	-18.47	20240216	3795	6.98	20240118	7440	-45.43	20230803	3025	34.21	20230316	3.01	N	025820	500	167 억	637663	N	N	15	N	N
123	20240308	150332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4070	-75	5	-1.81	3749969655	903053	70.84	4155	4280	4035	5380	2905	4145	4152.55	1.91	-23179	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1361	23.80	1.07	12	2.70	171.00	3804.00	7440	20230803	-45.30	3025	20230316	34.55	4980	-18.27	20240216	3795	7.25	20240118	7440	-45.30	20230803	3025	34.55	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
124	20240308	140331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4085	-60	5	-1.45	3586189935	862762	67.68	4155	4280	4035	5380	2905	4145	4156.64	1.91	-29281	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1366	23.89	1.07	12	2.58	171.00	3804.00	7440	20230803	-45.09	3025	20230316	35.04	4980	-17.97	20240216	3795	7.64	20240118	7440	-45.09	20230803	3025	35.04	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
125	20240308	130329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4090	-55	5	-1.33	3292688815	790459	62.00	4155	4280	4080	5380	2905	4145	4165.54	1.91	-33403	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1368	23.92	1.08	12	2.36	171.00	3804.00	7440	20230803	-45.03	3025	20230316	35.21	4980	-17.87	20240216	3795	7.77	20240118	7440	-45.03	20230803	3025	35.21	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
126	20240308	120331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-25	5	-0.60	3086540175	740142	58.06	4155	4280	4100	5380	2905	4145	4170.20	1.91	-35325	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1378	24.09	1.08	12	2.21	171.00	3804.00	7440	20230803	-44.62	3025	20230316	36.20	4980	-17.27	20240216	3795	8.56	20240118	7440	-44.62	20230803	3025	36.20	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
127	20240308	110330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	-25	5	-0.60	2934518200	703252	55.16	4155	4280	4100	5380	2905	4145	4172.78	1.91	-34152	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1378	24.09	1.08	12	2.10	171.00	3804.00	7440	20230803	-44.62	3025	20230316	36.20	4980	-17.27	20240216	3795	8.56	20240118	7440	-44.62	20230803	3025	36.20	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
128	20240308	100329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	5	2	0.12	2582120120	618067	48.48	4155	4280	4100	5380	2905	4145	4177.73	1.91	-49435	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1388	24.27	1.09	12	1.85	171.00	3804.00	7440	20230803	-44.22	3025	20230316	37.19	4980	-16.67	20240216	3795	9.35	20240118	7440	-44.22	20230803	3025	37.19	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
129	20240308	090327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	70	2	1.69	1123259470	266495	20.90	4155	4280	4155	5380	2905	4145	4214.94	1.91	-44907	4278	4211	4083	4016	3888	4245	4050	167	1235	500	2560	5	1	33442000	1410	24.65	1.11	12	0.80	171.00	3804.00	7440	20230803	-43.35	3025	20230316	39.34	4980	-15.36	20240216	3795	11.07	20240118	7440	-43.35	20230803	3025	39.34	20230316	3.01	N	025820	500	167 억	637663	N	N	5	N	N
130	20240307	160330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4145	205	2	5.20	3131769920	767938	349.49	3955	4150	3955	5120	2760	3940	4077.48	1.63	88736	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1386	24.24	1.09	12	2.30	171.00	3804.00	7440	20230803	-44.29	3025	20230316	37.02	4980	-16.77	20240216	3795	9.22	20240118	7440	-44.29	20230803	3025	37.02	20230316	2.97	N	025820	500	167 억	545579	N	N	5	N	N
131	20240307	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4065	125	2	3.17	2669334180	655857	298.48	3955	4150	3955	5120	2760	3940	4069.99	1.63	98086	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1359	23.77	1.07	12	1.96	171.00	3804.00	7440	20230803	-45.36	3025	20230316	34.38	4980	-18.37	20240216	3795	7.11	20240118	7440	-45.36	20230803	3025	34.38	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
132	20240307	140325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	115	2	2.92	2253915915	553934	252.09	3955	4150	3955	5120	2760	3940	4068.93	1.63	82227	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1356	23.71	1.07	12	1.66	171.00	3804.00	7440	20230803	-45.50	3025	20230316	34.05	4980	-18.57	20240216	3795	6.85	20240118	7440	-45.50	20230803	3025	34.05	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
133	20240307	130327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	140	2	3.55	2110626440	518721	236.07	3955	4150	3955	5120	2760	3940	4068.90	1.63	80831	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1364	23.86	1.07	12	1.55	171.00	3804.00	7440	20230803	-45.16	3025	20230316	34.88	4980	-18.07	20240216	3795	7.51	20240118	7440	-45.16	20230803	3025	34.88	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
134	20240307	120327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4035	95	2	2.41	1872818300	460251	209.46	3955	4150	3955	5120	2760	3940	4069.12	1.63	70233	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1349	23.60	1.06	12	1.38	171.00	3804.00	7440	20230803	-45.77	3025	20230316	33.39	4980	-18.98	20240216	3795	6.32	20240118	7440	-45.77	20230803	3025	33.39	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
135	20240307	110329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4070	130	2	3.30	1528410625	375730	170.99	3955	4150	3955	5120	2760	3940	4067.84	1.63	65955	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1361	23.80	1.07	12	1.12	171.00	3804.00	7440	20230803	-45.30	3025	20230316	34.55	4980	-18.27	20240216	3795	7.25	20240118	7440	-45.30	20230803	3025	34.55	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
136	20240307	100328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4085	145	2	3.68	1177566170	289439	131.72	3955	4150	3955	5120	2760	3940	4068.44	1.63	45080	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1366	23.89	1.07	12	0.87	171.00	3804.00	7440	20230803	-45.09	3025	20230316	35.04	4980	-17.97	20240216	3795	7.64	20240118	7440	-45.09	20230803	3025	35.04	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
137	20240307	090326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	65	2	1.65	54162270	13600	6.19	3955	4015	3955	5120	2760	3940	3982.52	1.63	10106	4000	3970	3940	3910	3880	3955	3895	167	1180	500	2440	5	1	33442000	1339	23.42	1.05	12	0.04	171.00	3804.00	7440	20230803	-46.17	3025	20230316	32.40	4980	-19.58	20240216	3795	5.53	20240118	7440	-46.17	20230803	3025	32.40	20230316	2.97	N	025820	500	167 억	545579	N	N	86	N	N
138	20240306	160326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3940	-30	5	-0.76	860838430	218157	47.16	3955	3970	3910	5160	2780	3970	3945.93	1.61	7543	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1318	23.04	1.04	12	0.65	171.00	3804.00	7440	20230803	-47.04	3025	20230316	30.25	4980	-20.88	20240216	3795	3.82	20240118	7440	-47.04	20230803	3025	30.25	20230316	2.96	N	025820	500	167 억	536983	N	N	86	N	N
139	20240306	150327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3945	-25	5	-0.63	764773290	193795	41.89	3955	3970	3910	5160	2780	3970	3946.24	1.61	5760	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1319	23.07	1.04	12	0.58	171.00	3804.00	7440	20230803	-46.98	3025	20230316	30.41	4980	-20.78	20240216	3795	3.95	20240118	7440	-46.98	20230803	3025	30.41	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
140	20240306	140327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3945	-25	5	-0.63	693828980	175837	38.01	3955	3970	3910	5160	2780	3970	3945.80	1.61	5258	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1319	23.07	1.04	12	0.53	171.00	3804.00	7440	20230803	-46.98	3025	20230316	30.41	4980	-20.78	20240216	3795	3.95	20240118	7440	-46.98	20230803	3025	30.41	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
141	20240306	130327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3955	-15	5	-0.38	613283770	155435	33.60	3955	3970	3910	5160	2780	3970	3945.52	1.61	554	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1323	23.13	1.04	12	0.46	171.00	3804.00	7440	20230803	-46.84	3025	20230316	30.74	4980	-20.58	20240216	3795	4.22	20240118	7440	-46.84	20230803	3025	30.74	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
142	20240306	120327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3940	-30	5	-0.76	475246305	120543	26.06	3955	3970	3910	5160	2780	3970	3942.43	1.61	2627	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1318	23.04	1.04	12	0.36	171.00	3804.00	7440	20230803	-47.04	3025	20230316	30.25	4980	-20.88	20240216	3795	3.82	20240118	7440	-47.04	20230803	3025	30.25	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
143	20240306	110326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3955	-15	5	-0.38	383263615	97196	21.01	3955	3970	3910	5160	2780	3970	3943.06	1.61	2950	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1323	23.13	1.04	12	0.29	171.00	3804.00	7440	20230803	-46.84	3025	20230316	30.74	4980	-20.58	20240216	3795	4.22	20240118	7440	-46.84	20230803	3025	30.74	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
144	20240306	100322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3950	-20	5	-0.50	281897020	71571	15.47	3955	3965	3910	5160	2780	3970	3938.48	1.61	6125	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1321	23.10	1.04	12	0.21	171.00	3804.00	7440	20230803	-46.91	3025	20230316	30.58	4980	-20.68	20240216	3795	4.08	20240118	7440	-46.91	20230803	3025	30.58	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
145	20240306	090326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3955	-15	5	-0.38	64210985	16296	3.52	3955	3965	3910	5160	2780	3970	3939.34	1.61	-2446	4090	4030	4000	3940	3910	4015	3925	167	1190	500	2460	5	1	33442000	1323	23.13	1.04	12	0.05	171.00	3804.00	7440	20230803	-46.84	3025	20230316	30.74	4980	-20.58	20240216	3795	4.22	20240118	7440	-46.84	20230803	3025	30.74	20230316	2.96	N	025820	500	167 억	536983	N	N	28	N	N
146	20240305	160324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3970	-65	5	-1.61	1844477915	459793	159.69	4005	4060	3970	5240	2825	4035	4011.70	1.86	-83229	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1328	23.22	1.04	12	1.37	171.00	3804.00	7440	20230803	-46.64	3000	20230227	32.33	4980	-20.28	20240216	3795	4.61	20240118	7440	-46.64	20230803	3025	31.24	20230316	2.98	N	025820	500	167 억	621403	N	N	28	N	N
147	20240305	150326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3995	-40	5	-0.99	1608683135	400570	139.12	4005	4060	3985	5240	2825	4035	4015.96	1.86	-82061	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1336	23.36	1.05	12	1.20	171.00	3804.00	7440	20230803	-46.30	3000	20230227	33.17	4980	-19.78	20240216	3795	5.27	20240118	7440	-46.30	20230803	3025	32.07	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
148	20240305	140321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	-30	5	-0.74	1448557830	360460	125.19	4005	4060	3985	5240	2825	4035	4018.61	1.86	-81626	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1339	23.42	1.05	12	1.08	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4980	-19.58	20240216	3795	5.53	20240118	7440	-46.17	20230803	3025	32.40	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
149	20240305	130323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	-30	5	-0.74	1299428595	323156	112.24	4005	4060	3985	5240	2825	4035	4021.03	1.86	-77638	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1339	23.42	1.05	12	0.97	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4980	-19.58	20240216	3795	5.53	20240118	7440	-46.17	20230803	3025	32.40	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
150	20240305	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4020	-15	5	-0.37	1237816785	307785	106.90	4005	4060	3985	5240	2825	4035	4021.67	1.86	-76968	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1344	23.51	1.06	12	0.92	171.00	3804.00	7440	20230803	-45.97	3000	20230227	34.00	4980	-19.28	20240216	3795	5.93	20240118	7440	-45.97	20230803	3025	32.89	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
151	20240305	110324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4010	-25	5	-0.62	1114626710	277038	96.22	4005	4060	3985	5240	2825	4035	4023.35	1.86	-66046	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1341	23.45	1.05	12	0.83	171.00	3804.00	7440	20230803	-46.10	3000	20230227	33.67	4980	-19.48	20240216	3795	5.67	20240118	7440	-46.10	20230803	3025	32.56	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
152	20240305	100321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4005	-30	5	-0.74	340258305	84920	29.49	4005	4030	3985	5240	2825	4035	4006.61	1.86	12855	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1339	23.42	1.05	12	0.25	171.00	3804.00	7440	20230803	-46.17	3000	20230227	33.50	4980	-19.58	20240216	3795	5.53	20240118	7440	-46.17	20230803	3025	32.40	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
153	20240305	090322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4015	-20	5	-0.50	63679550	15881	5.52	4005	4030	4005	5240	2825	4035	4008.83	1.86	4582	4081	4057	4031	4007	3981	4045	3995	167	1205	500	2500	5	1	33442000	1343	23.48	1.06	12	0.05	171.00	3804.00	7440	20230803	-46.03	3000	20230227	33.83	4980	-19.38	20240216	3795	5.80	20240118	7440	-46.03	20230803	3025	32.73	20230316	2.98	N	025820	500	167 억	621403	N	N	46	N	N
154	20240304	160321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4035	30	2	0.75	1153543025	285875	134.31	4045	4055	4005	5200	2805	4005	4035.13	1.79	22810	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1349	23.60	1.06	12	0.85	171.00	3804.00	7440	20230803	-45.77	3000	20230227	34.50	4980	-18.98	20240216	3795	6.32	20240118	7440	-45.77	20230803	3025	33.39	20230316	3.03	N	025820	500	167 억	598936	N	N	46	N	N
155	20240304	150321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4030	25	2	0.62	1079416345	267499	125.67	4045	4055	4005	5200	2805	4005	4035.22	1.79	21611	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1348	23.57	1.06	12	0.80	171.00	3804.00	7440	20230803	-45.83	3000	20230227	34.33	4980	-19.08	20240216	3795	6.19	20240118	7440	-45.83	20230803	3025	33.22	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N
156	20240304	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4025	20	2	0.50	983693755	243744	114.51	4045	4055	4005	5200	2805	4005	4035.77	1.79	17959	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1346	23.54	1.06	12	0.73	171.00	3804.00	7440	20230803	-45.90	3000	20230227	34.17	4980	-19.18	20240216	3795	6.06	20240118	7440	-45.90	20230803	3025	33.06	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N
157	20240304	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4025	20	2	0.50	920823655	228123	107.17	4045	4055	4005	5200	2805	4005	4036.52	1.79	18599	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1346	23.54	1.06	12	0.68	171.00	3804.00	7440	20230803	-45.90	3000	20230227	34.17	4980	-19.18	20240216	3795	6.06	20240118	7440	-45.90	20230803	3025	33.06	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N
158	20240304	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4030	25	2	0.62	820079000	203070	95.40	4045	4055	4005	5200	2805	4005	4038.41	1.79	17866	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1348	23.57	1.06	12	0.61	171.00	3804.00	7440	20230803	-45.83	3000	20230227	34.33	4980	-19.08	20240216	3795	6.19	20240118	7440	-45.83	20230803	3025	33.22	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N
159	20240304	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4035	30	2	0.75	752599815	186320	87.53	4045	4055	4005	5200	2805	4005	4039.29	1.79	18194	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1349	23.60	1.06	12	0.56	171.00	3804.00	7440	20230803	-45.77	3000	20230227	34.50	4980	-18.98	20240216	3795	6.32	20240118	7440	-45.77	20230803	3025	33.39	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N
160	20240304	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	35	2	0.87	463714045	114908	53.98	4045	4055	4005	5200	2805	4005	4035.52	1.79	9709	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1351	23.63	1.06	12	0.34	171.00	3804.00	7440	20230803	-45.70	3000	20230227	34.67	4980	-18.88	20240216	3795	6.46	20240118	7440	-45.70	20230803	3025	33.55	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N
161	20240304	090317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4020	15	2	0.37	82484135	20452	9.61	4045	4050	4010	5200	2805	4005	4033.06	1.79	-3702	4065	4035	3980	3950	3895	4050	3965	167	1195	500	2480	5	1	33442000	1344	23.51	1.06	12	0.06	171.00	3804.00	7440	20230803	-45.97	3000	20230227	34.00	4980	-19.28	20240216	3795	5.93	20240118	7440	-45.97	20230803	3025	32.89	20230316	3.03	N	025820	500	167 억	598936	N	N	58	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History