KissMeData/009190/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	-35	5	-1.46	1844859455	801508	93.27	2385	2395	2245	3120	1680	2400	2301.72	2.27	-145109	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	914	-3.09	1.22	12	2.07	-766.00	1938.00	4520	20230602	-47.68	1063	20231031	122.48	2650	-10.75	20240321	1122	110.78	20240102	4520	-47.68	20230602	1063	122.48	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
3	20240329	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2285	-115	5	-4.79	1645518765	716385	83.36	2385	2395	2245	3120	1680	2400	2296.98	2.27	-105272	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	883	-2.98	1.18	12	1.85	-766.00	1938.00	4520	20230602	-49.45	1063	20231031	114.96	2650	-13.77	20240321	1122	103.65	20240102	4520	-49.45	20230602	1063	114.96	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
4	20240329	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2270	-130	5	-5.42	1237624195	537231	62.52	2385	2395	2260	3120	1680	2400	2303.71	2.27	-32607	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	877	-2.96	1.17	12	1.39	-766.00	1938.00	4520	20230602	-49.78	1063	20231031	113.55	2650	-14.34	20240321	1122	102.32	20240102	4520	-49.78	20230602	1063	113.55	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
5	20240329	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	-105	5	-4.38	927722410	400986	46.66	2385	2395	2265	3120	1680	2400	2313.60	2.27	-6110	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	886	-3.00	1.18	12	1.04	-766.00	1938.00	4520	20230602	-49.23	1063	20231031	115.90	2650	-13.40	20240321	1122	104.55	20240102	4520	-49.23	20230602	1063	115.90	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
6	20240329	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-95	5	-3.96	849615505	366994	42.71	2385	2395	2265	3120	1680	2400	2315.07	2.27	5997	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	890	-3.01	1.19	12	0.95	-766.00	1938.00	4520	20230602	-49.00	1063	20231031	116.84	2650	-13.02	20240321	1122	105.44	20240102	4520	-49.00	20230602	1063	116.84	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
7	20240329	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-90	5	-3.75	772228680	333423	38.80	2385	2395	2265	3120	1680	2400	2316.06	2.27	13900	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	892	-3.02	1.19	12	0.86	-766.00	1938.00	4520	20230602	-48.89	1063	20231031	117.31	2650	-12.83	20240321	1122	105.88	20240102	4520	-48.89	20230602	1063	117.31	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
8	20240329	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2320	-80	5	-3.33	538813030	231869	26.98	2385	2395	2265	3120	1680	2400	2323.78	2.27	12113	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	896	-3.03	1.20	12	0.60	-766.00	1938.00	4520	20230602	-48.67	1063	20231031	118.25	2650	-12.45	20240321	1122	106.77	20240102	4520	-48.67	20230602	1063	118.25	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
9	20240329	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2345	-55	5	-2.29	83003535	35262	4.10	2385	2390	2330	3120	1680	2400	2353.91	2.27	14889	2513	2456	2378	2321	2243	2485	2350	193	720	500	1630	5	1	38626950	906	-3.06	1.21	12	0.09	-766.00	1938.00	4520	20230602	-48.12	1063	20231031	120.60	2650	-11.51	20240321	1122	109.00	20240102	4520	-48.12	20230602	1063	120.60	20231031	0.97	N	009190	500	193 억	875441	N	N	14	N	N
10	20240328	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	50	2	2.13	2019419920	853016	26.53	2330	2435	2300	3055	1645	2350	2367.37	2.62	-185667	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	927	-3.13	1.24	12	2.21	-766.00	1938.00	4520	20230602	-46.90	1063	20231031	125.78	2650	-9.43	20240321	1122	113.90	20240102	4520	-46.90	20230602	1063	125.78	20231031	0.84	N	009190	500	193 억	1013789	N	N	14	N	N
11	20240328	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	15	2	0.64	1588455790	672708	20.92	2330	2435	2300	3055	1645	2350	2361.29	2.62	-97619	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	914	-3.09	1.22	12	1.74	-766.00	1938.00	4520	20230602	-47.68	1063	20231031	122.48	2650	-10.75	20240321	1122	110.78	20240102	4520	-47.68	20230602	1063	122.48	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
12	20240328	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2355	5	2	0.21	1370435150	579737	18.03	2330	2435	2300	3055	1645	2350	2363.89	2.62	-82472	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	910	-3.07	1.22	12	1.50	-766.00	1938.00	4520	20230602	-47.90	1063	20231031	121.54	2650	-11.13	20240321	1122	109.89	20240102	4520	-47.90	20230602	1063	121.54	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
13	20240328	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	45	2	1.91	1232655895	521375	16.22	2330	2435	2300	3055	1645	2350	2364.24	2.62	-88754	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	925	-3.13	1.24	12	1.35	-766.00	1938.00	4520	20230602	-47.01	1063	20231031	125.31	2650	-9.62	20240321	1122	113.46	20240102	4520	-47.01	20230602	1063	125.31	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
14	20240328	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2325	-25	5	-1.06	1062201345	449325	13.98	2330	2435	2300	3055	1645	2350	2363.99	2.62	-87922	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	898	-3.04	1.20	12	1.16	-766.00	1938.00	4520	20230602	-48.56	1063	20231031	118.72	2650	-12.26	20240321	1122	107.22	20240102	4520	-48.56	20230602	1063	118.72	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
15	20240328	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	0	3	0.00	943587610	398615	12.40	2330	2435	2300	3055	1645	2350	2367.17	2.62	-73777	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	908	-3.07	1.21	12	1.03	-766.00	1938.00	4520	20230602	-48.01	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	4520	-48.01	20230602	1063	121.07	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
16	20240328	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2375	25	2	1.06	787805845	332336	10.34	2330	2435	2300	3055	1645	2350	2370.51	2.62	-59313	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	917	-3.10	1.23	12	0.86	-766.00	1938.00	4520	20230602	-47.46	1063	20231031	123.42	2650	-10.38	20240321	1122	111.68	20240102	4520	-47.46	20230602	1063	123.42	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
17	20240328	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2340	-10	5	-0.43	104680390	45074	1.40	2330	2350	2300	3055	1645	2350	2322.41	2.62	-17765	2670	2510	2370	2210	2070	2590	2290	193	705	500	1590	5	1	38626950	904	-3.05	1.21	12	0.12	-766.00	1938.00	4520	20230602	-48.23	1063	20231031	120.13	2650	-11.70	20240321	1122	108.56	20240102	4520	-48.23	20230602	1063	120.13	20231031	0.84	N	009190	500	193 억	1013789	N	N	6	N	N
18	20240327	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2350	160	2	7.31	7748332090	3209993	351.74	2230	2530	2230	2845	1535	2190	2413.84	2.71	46899	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	908	12.37	0.97	12	8.31	190.00	2426.00	4520	20230602	-48.01	1063	20231031	121.07	2650	-11.32	20240321	1122	109.45	20240102	4520	-48.01	20230602	1063	121.07	20231031	0.83	N	009190	500	193 억	1046091	N	N	6	N	N
19	20240327	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2365	175	2	7.99	7555231325	3127977	342.75	2230	2530	2230	2845	1535	2190	2415.37	2.71	63042	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	914	12.45	0.97	12	8.10	190.00	2426.00	4520	20230602	-47.68	1063	20231031	122.48	2650	-10.75	20240321	1122	110.78	20240102	4520	-47.68	20230602	1063	122.48	20231031	0.83	N	009190	500	193 억	1046091	N	N	8	N	N
20	20240327	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	210	2	9.59	6779661120	2799073	306.71	2230	2530	2230	2845	1535	2190	2422.11	2.71	169139	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	927	12.63	0.99	12	7.25	190.00	2426.00	4520	20230602	-46.90	1063	20231031	125.78	2650	-9.43	20240321	1122	113.90	20240102	4520	-46.90	20230602	1063	125.78	20231031	0.83	N	009190	500	193 억	1046091	N	N	8	N	N
21	20240327	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	215	2	9.82	6558657665	2707242	296.65	2230	2530	2230	2845	1535	2190	2422.63	2.71	180535	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	929	12.66	0.99	12	7.01	190.00	2426.00	4520	20230602	-46.79	1063	20231031	126.25	2650	-9.25	20240321	1122	114.35	20240102	4520	-46.79	20230602	1063	126.25	20231031	0.83	N	009190	500	193 억	1046091	N	N	8	N	N
22	20240327	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	220	2	10.05	6375844545	2631024	288.29	2230	2530	2230	2845	1535	2190	2423.33	2.71	181004	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	931	12.68	0.99	12	6.81	190.00	2426.00	4520	20230602	-46.68	1063	20231031	126.72	2650	-9.06	20240321	1122	114.80	20240102	4520	-46.68	20230602	1063	126.72	20231031	0.83	N	009190	500	193 억	1046091	N	N	8	N	N
23	20240327	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	205	2	9.36	6016718115	2481736	271.94	2230	2530	2230	2845	1535	2190	2424.40	2.71	188935	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	925	12.61	0.99	12	6.42	190.00	2426.00	4520	20230602	-47.01	1063	20231031	125.31	2650	-9.62	20240321	1122	113.46	20240102	4520	-47.01	20230602	1063	125.31	20231031	0.83	N	009190	500	193 억	1046091	N	N	8	N	N
24	20240327	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	260	2	11.87	5010170960	2065049	226.28	2230	2530	2230	2845	1535	2190	2426.18	2.71	261170	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	946	12.89	1.01	12	5.35	190.00	2426.00	4520	20230602	-45.80	1063	20231031	130.48	2650	-7.55	20240321	1122	118.36	20240102	4520	-45.80	20230602	1063	130.48	20231031	0.83	N	009190	500	193 억	1046091	N	N	8	N	N
25	20240327	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	260	2	11.87	914635390	391848	42.94	2230	2450	2230	2845	1535	2190	2334.16	2.71	1803	2290	2240	2170	2120	2050	2265	2145	193	655	500	1480	5	1	38626950	946	12.89	1.01	12	1.01	190.00	2426.00	4520	20230602	-45.80	1063	20231031	130.48	2650	-7.55	20240321	1122	118.36	20240102	4520	-45.80	20230602	1063	130.48	20231031	0.83	N	009190	500	193 억	1046091	Y	N	8	N	N
26	20240326	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2190	25	2	1.15	1963059475	908270	25.21	2120	2220	2100	2810	1520	2165	2161.25	2.95	-98783	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	846	11.53	0.90	12	2.35	190.00	2426.00	4520	20230602	-51.55	1063	20231031	106.02	2650	-17.36	20240321	1122	95.19	20240102	4520	-51.55	20230602	1063	106.02	20231031	0.81	N	009190	500	193 억	1138428	N	N	8	N	N
27	20240326	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2195	30	2	1.39	1735456165	804131	22.32	2120	2220	2100	2810	1520	2165	2158.16	2.95	-96264	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	848	11.55	0.90	12	2.08	190.00	2426.00	4520	20230602	-51.44	1063	20231031	106.49	2650	-17.17	20240321	1122	95.63	20240102	4520	-51.44	20230602	1063	106.49	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
28	20240326	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2190	25	2	1.15	1425345975	663111	18.40	2120	2200	2100	2810	1520	2165	2149.44	2.95	-79471	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	846	11.53	0.90	12	1.72	190.00	2426.00	4520	20230602	-51.55	1063	20231031	106.02	2650	-17.36	20240321	1122	95.19	20240102	4520	-51.55	20230602	1063	106.02	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
29	20240326	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	-10	5	-0.46	1257897875	586274	16.27	2120	2195	2100	2810	1520	2165	2145.51	2.95	-85085	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	832	11.34	0.89	12	1.52	190.00	2426.00	4520	20230602	-52.32	1063	20231031	102.73	2650	-18.68	20240321	1122	92.07	20240102	4520	-52.32	20230602	1063	102.73	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
30	20240326	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	-20	5	-0.92	909513905	425161	11.80	2120	2175	2100	2810	1520	2165	2139.10	2.95	-75799	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	829	11.29	0.88	12	1.10	190.00	2426.00	4520	20230602	-52.54	1063	20231031	101.79	2650	-19.06	20240321	1122	91.18	20240102	4520	-52.54	20230602	1063	101.79	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
31	20240326	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	-20	5	-0.92	815599435	381245	10.58	2120	2175	2100	2810	1520	2165	2139.17	2.95	-59104	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	829	11.29	0.88	12	0.99	190.00	2426.00	4520	20230602	-52.54	1063	20231031	101.79	2650	-19.06	20240321	1122	91.18	20240102	4520	-52.54	20230602	1063	101.79	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
32	20240326	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-30	5	-1.39	648170730	303261	8.42	2120	2175	2100	2810	1520	2165	2137.15	2.95	-53498	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	825	11.24	0.88	12	0.79	190.00	2426.00	4520	20230602	-52.77	1063	20231031	100.85	2650	-19.43	20240321	1122	90.29	20240102	4520	-52.77	20230602	1063	100.85	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
33	20240326	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-60	5	-2.77	202018425	95305	2.64	2120	2145	2100	2810	1520	2165	2118.73	2.95	7934	2568	2366	2218	2016	1868	2292	1942	193	645	500	1470	5	1	38626950	813	11.08	0.87	12	0.25	190.00	2426.00	4520	20230602	-53.43	1063	20231031	98.02	2650	-20.57	20240321	1122	87.61	20240102	4520	-53.43	20230602	1063	98.02	20231031	0.81	N	009190	500	193 억	1138428	N	N	53	N	N
34	20240325	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	-280	5	-11.45	7796178310	3576318	171.03	2355	2420	2070	3175	1715	2445	2179.62	3.00	-73117	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	836	11.39	0.89	12	9.26	190.00	2426.00	4520	20230602	-52.10	1063	20231031	103.67	2650	-18.30	20240321	1122	92.96	20240102	4520	-52.10	20230602	1063	103.67	20231031	0.60	N	009190	500	193 억	1158445	N	N	53	N	N
35	20240325	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-340	5	-13.91	7013014440	3210446	153.54	2355	2420	2070	3175	1715	2445	2184.05	3.00	-22251	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	813	11.08	0.87	12	8.31	190.00	2426.00	4520	20230602	-53.43	1063	20231031	98.02	2650	-20.57	20240321	1122	87.61	20240102	4520	-53.43	20230602	1063	98.02	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
36	20240325	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-310	5	-12.68	6463146725	2950450	141.10	2355	2420	2070	3175	1715	2445	2190.15	3.00	-17022	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	825	11.24	0.88	12	7.64	190.00	2426.00	4520	20230602	-52.77	1063	20231031	100.85	2650	-19.43	20240321	1122	90.29	20240102	4520	-52.77	20230602	1063	100.85	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
37	20240325	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2180	-265	5	-10.84	5957968835	2715763	129.88	2355	2420	2070	3175	1715	2445	2193.41	3.00	21945	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	842	11.47	0.90	12	7.03	190.00	2426.00	4520	20230602	-51.77	1063	20231031	105.08	2650	-17.74	20240321	1122	94.30	20240102	4520	-51.77	20230602	1063	105.08	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
38	20240325	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	-310	5	-12.68	5380397705	2445804	116.97	2355	2420	2070	3175	1715	2445	2199.37	3.00	32900	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	825	11.24	0.88	12	6.33	190.00	2426.00	4520	20230602	-52.77	1063	20231031	100.85	2650	-19.43	20240321	1122	90.29	20240102	4520	-52.77	20230602	1063	100.85	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
39	20240325	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2200	-245	5	-10.02	3417723320	1521032	72.74	2355	2420	2165	3175	1715	2445	2246.36	3.00	-42585	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	850	11.58	0.91	12	3.94	190.00	2426.00	4520	20230602	-51.33	1063	20231031	106.96	2650	-16.98	20240321	1122	96.08	20240102	4520	-51.33	20230602	1063	106.96	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
40	20240325	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-155	5	-6.34	1610598425	701864	33.57	2355	2420	2230	3175	1715	2445	2293.72	3.00	-94465	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	885	12.05	0.94	12	1.82	190.00	2426.00	4520	20230602	-49.34	1063	20231031	115.43	2650	-13.58	20240321	1122	104.10	20240102	4520	-49.34	20230602	1063	115.43	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
41	20240325	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-135	5	-5.52	286001540	121031	5.79	2355	2420	2300	3175	1715	2445	2359.69	3.00	-25592	2655	2550	2445	2340	2235	2497	2287	193	730	500	1660	5	1	38626950	892	12.16	0.95	12	0.31	190.00	2426.00	4520	20230602	-48.89	1063	20231031	117.31	2650	-12.83	20240321	1122	105.88	20240102	4520	-48.89	20230602	1063	117.31	20231031	0.60	N	009190	500	193 억	1158445	N	N	21	N	N
42	20240322	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2445	-55	5	-2.20	5046052920	2060955	25.85	2505	2550	2340	3250	1750	2500	2448.37	4.02	-485771	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	944	12.87	1.01	12	5.34	190.00	2426.00	4520	20230602	-45.91	1063	20231031	130.01	2650	-7.74	20240321	1122	117.91	20240102	4520	-45.91	20230602	1063	130.01	20231031	0.61	N	009190	500	193 억	1551477	N	N	21	N	N
43	20240322	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-40	5	-1.60	4736891575	1934662	24.26	2505	2550	2340	3250	1750	2500	2448.39	4.02	-461744	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	950	12.95	1.01	12	5.01	190.00	2426.00	4520	20230602	-45.58	1063	20231031	131.42	2650	-7.17	20240321	1122	119.25	20240102	4520	-45.58	20230602	1063	131.42	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
44	20240322	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2395	-105	5	-4.20	3772490535	1542403	19.34	2505	2550	2340	3250	1750	2500	2445.80	4.02	-357800	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	925	12.61	0.99	12	3.99	190.00	2426.00	4520	20230602	-47.01	1063	20231031	125.31	2650	-9.62	20240321	1122	113.46	20240102	4520	-47.01	20230602	1063	125.31	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
45	20240322	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-80	5	-3.20	3068035230	1247092	15.64	2505	2550	2400	3250	1750	2500	2460.10	4.02	-233616	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	935	12.74	1.00	12	3.23	190.00	2426.00	4520	20230602	-46.46	1063	20231031	127.66	2650	-8.68	20240321	1122	115.69	20240102	4520	-46.46	20230602	1063	127.66	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
46	20240322	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-80	5	-3.20	2851471615	1157261	14.51	2505	2550	2410	3250	1750	2500	2463.93	4.02	-186874	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	935	12.74	1.00	12	3.00	190.00	2426.00	4520	20230602	-46.46	1063	20231031	127.66	2650	-8.68	20240321	1122	115.69	20240102	4520	-46.46	20230602	1063	127.66	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
47	20240322	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-60	5	-2.40	2444274235	990450	12.42	2505	2550	2410	3250	1750	2500	2467.79	4.02	-163006	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	942	12.84	1.01	12	2.56	190.00	2426.00	4520	20230602	-46.02	1063	20231031	129.54	2650	-7.92	20240321	1122	117.47	20240102	4520	-46.02	20230602	1063	129.54	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
48	20240322	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-30	5	-1.20	2035885285	823434	10.33	2505	2550	2410	3250	1750	2500	2472.38	4.02	-107931	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	954	13.00	1.02	12	2.13	190.00	2426.00	4520	20230602	-45.35	1063	20231031	132.36	2650	-6.79	20240321	1122	120.14	20240102	4520	-45.35	20230602	1063	132.36	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
49	20240322	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	15	2	0.60	290330845	116226	1.46	2505	2515	2480	3250	1750	2500	2497.96	4.02	6833	2963	2731	2418	2186	1873	2847	2302	193	750	500	1700	5	1	38626950	971	13.24	1.04	12	0.30	190.00	2426.00	4520	20230602	-44.36	1063	20231031	136.59	2650	-5.09	20240321	1122	124.15	20240102	4520	-44.36	20230602	1063	136.59	20231031	0.61	N	009190	500	193 억	1551477	N	N	33	N	N
50	20240321	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	405	2	19.33	19519641060	7941580	1363.44	2110	2650	2105	2720	1470	2095	2458.08	2.33	784761	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	966	13.16	1.03	12	20.56	190.00	2426.00	4520	20230602	-44.69	1063	20231031	135.18	2650	-5.66	20240321	1122	122.82	20240102	4520	-44.69	20230602	1063	135.18	20231031	0.60	N	009190	500	193 억	901180	N	N	33	N	N
51	20240321	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	395	2	18.85	18706393505	7616289	1307.59	2110	2650	2105	2720	1470	2095	2456.30	2.33	769087	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	962	13.11	1.03	12	19.72	190.00	2426.00	4520	20230602	-44.91	1063	20231031	134.24	2650	-6.04	20240321	1122	121.93	20240102	4520	-44.91	20230602	1063	134.24	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
52	20240321	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	420	2	20.05	17705225435	7218076	1239.23	2110	2650	2105	2720	1470	2095	2453.11	2.33	750926	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	971	13.24	1.04	12	18.69	190.00	2426.00	4520	20230602	-44.36	1063	20231031	136.59	2650	-5.09	20240321	1122	124.15	20240102	4520	-44.36	20230602	1063	136.59	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
53	20240321	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	395	2	18.85	16542218460	6749638	1158.80	2110	2650	2105	2720	1470	2095	2451.05	2.33	668364	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	962	13.11	1.03	12	17.47	190.00	2426.00	4520	20230602	-44.91	1063	20231031	134.24	2650	-6.04	20240321	1122	121.93	20240102	4520	-44.91	20230602	1063	134.24	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
54	20240321	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	440	2	21.00	15550191140	6350857	1090.34	2110	2650	2105	2720	1470	2095	2448.75	2.33	616940	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	979	13.34	1.04	12	16.44	190.00	2426.00	4520	20230602	-43.92	1063	20231031	138.48	2650	-4.34	20240321	1122	125.94	20240102	4520	-43.92	20230602	1063	138.48	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
55	20240321	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	385	2	18.38	12843286745	5273722	905.41	2110	2650	2105	2720	1470	2095	2435.61	2.33	503931	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	958	13.05	1.02	12	13.65	190.00	2426.00	4520	20230602	-45.13	1063	20231031	133.30	2650	-6.42	20240321	1122	121.03	20240102	4520	-45.13	20230602	1063	133.30	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
56	20240321	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2405	310	2	14.80	9862783380	4038286	693.31	2110	2650	2105	2720	1470	2095	2442.68	2.33	313486	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	929	12.66	0.99	12	10.45	190.00	2426.00	4520	20230602	-46.79	1063	20231031	126.25	2650	-9.25	20240321	1122	114.35	20240102	4520	-46.79	20230602	1063	126.25	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
57	20240321	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2180	85	2	4.06	156810790	73241	12.57	2110	2190	2105	2720	1470	2095	2143.85	2.33	1863	2215	2155	2110	2050	2005	2132	2027	193	625	500	1420	5	1	38626950	842	11.47	0.90	12	0.19	190.00	2426.00	4520	20230602	-51.77	1063	20231031	105.08	2215	-1.58	20240125	1122	94.30	20240102	4520	-51.77	20230602	1063	105.08	20231031	0.60	N	009190	500	193 억	901180	N	N	1	N	N
58	20240320	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	0	3	0.00	1229733255	578431	40.87	2110	2170	2065	2720	1470	2095	2126.02	2.45	-83217	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	809	11.03	0.86	12	1.50	190.00	2426.00	4520	20230602	-53.65	1063	20231031	97.08	2215	-5.42	20240125	1122	86.72	20240102	4520	-53.65	20230602	1063	97.08	20231031	0.61	N	009190	500	193 억	948110	N	N	1	N	N
59	20240320	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	25	2	1.19	1075698275	505159	35.69	2110	2170	2065	2720	1470	2095	2129.43	2.45	-51019	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	819	11.16	0.87	12	1.31	190.00	2426.00	4520	20230602	-53.10	1063	20231031	99.44	2215	-4.29	20240125	1122	88.95	20240102	4520	-53.10	20230602	1063	99.44	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
60	20240320	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	35	2	1.67	931529640	437160	30.89	2110	2170	2065	2720	1470	2095	2130.87	2.45	-38716	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	823	11.21	0.88	12	1.13	190.00	2426.00	4520	20230602	-52.88	1063	20231031	100.38	2215	-3.84	20240125	1122	89.84	20240102	4520	-52.88	20230602	1063	100.38	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
61	20240320	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2140	45	2	2.15	876768760	411477	29.07	2110	2170	2065	2720	1470	2095	2130.78	2.45	-40899	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	827	11.26	0.88	12	1.07	190.00	2426.00	4520	20230602	-52.65	1063	20231031	101.32	2215	-3.39	20240125	1122	90.73	20240102	4520	-52.65	20230602	1063	101.32	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
62	20240320	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	35	2	1.67	810650210	380464	26.88	2110	2170	2065	2720	1470	2095	2130.69	2.45	-49314	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	823	11.21	0.88	12	0.98	190.00	2426.00	4520	20230602	-52.88	1063	20231031	100.38	2215	-3.84	20240125	1122	89.84	20240102	4520	-52.88	20230602	1063	100.38	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
63	20240320	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	55	2	2.63	588772530	276116	19.51	2110	2170	2065	2720	1470	2095	2132.34	2.45	-51839	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	830	11.32	0.89	12	0.71	190.00	2426.00	4520	20230602	-52.43	1063	20231031	102.26	2215	-2.93	20240125	1122	91.62	20240102	4520	-52.43	20230602	1063	102.26	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
64	20240320	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	60	2	2.86	385848615	181378	12.82	2110	2170	2065	2720	1470	2095	2127.32	2.45	-33047	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	832	11.34	0.89	12	0.47	190.00	2426.00	4520	20230602	-52.32	1063	20231031	102.73	2215	-2.71	20240125	1122	92.07	20240102	4520	-52.32	20230602	1063	102.73	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
65	20240320	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	-25	5	-1.19	30413110	14519	1.03	2110	2110	2065	2720	1470	2095	2094.71	2.45	-7613	2245	2170	2105	2030	1965	2207	2067	193	625	500	1420	5	1	38626950	800	10.89	0.85	12	0.04	190.00	2426.00	4520	20230602	-54.20	1063	20231031	94.73	2215	-6.55	20240125	1122	84.49	20240102	4520	-54.20	20230602	1063	94.73	20231031	0.61	N	009190	500	193 억	948110	N	N	74	N	N
66	20240319	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	10	2	0.48	2948322190	1397016	62.18	2080	2180	2040	2710	1460	2085	2110.46	3.14	-311799	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	809	11.03	0.86	12	3.62	190.00	2426.00	4520	20230602	-53.65	1063	20231031	97.08	2215	-5.42	20240125	1122	86.72	20240102	4520	-53.65	20230602	1063	97.08	20231031	0.63	N	009190	500	193 억	1213427	N	N	74	N	N
67	20240319	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	5	2	0.24	2811822610	1331674	59.27	2080	2180	2040	2710	1460	2085	2111.49	3.14	-291840	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	807	11.00	0.86	12	3.45	190.00	2426.00	4520	20230602	-53.76	1063	20231031	96.61	2215	-5.64	20240125	1122	86.27	20240102	4520	-53.76	20230602	1063	96.61	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
68	20240319	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	35	2	1.68	2665115700	1262065	56.17	2080	2180	2040	2710	1460	2085	2111.71	3.14	-278984	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	819	11.16	0.87	12	3.27	190.00	2426.00	4520	20230602	-53.10	1063	20231031	99.44	2215	-4.29	20240125	1122	88.95	20240102	4520	-53.10	20230602	1063	99.44	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
69	20240319	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	45	2	2.16	2501385600	1184375	52.72	2080	2180	2040	2710	1460	2085	2111.99	3.14	-271416	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	823	11.21	0.88	12	3.07	190.00	2426.00	4520	20230602	-52.88	1063	20231031	100.38	2215	-3.84	20240125	1122	89.84	20240102	4520	-52.88	20230602	1063	100.38	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
70	20240319	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2165	80	2	3.84	2334421225	1106181	49.23	2080	2180	2040	2710	1460	2085	2110.34	3.14	-269715	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	836	11.39	0.89	12	2.86	190.00	2426.00	4520	20230602	-52.10	1063	20231031	103.67	2215	-2.26	20240125	1122	92.96	20240102	4520	-52.10	20230602	1063	103.67	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
71	20240319	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	60	2	2.88	1804939265	860540	38.30	2080	2150	2040	2710	1460	2085	2097.45	3.14	-213745	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	829	11.29	0.88	12	2.23	190.00	2426.00	4520	20230602	-52.54	1063	20231031	101.79	2215	-3.16	20240125	1122	91.18	20240102	4520	-52.54	20230602	1063	101.79	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
72	20240319	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	30	2	1.44	1530870780	730798	32.53	2080	2150	2040	2710	1460	2085	2094.79	3.14	-215421	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	817	11.13	0.87	12	1.89	190.00	2426.00	4520	20230602	-53.21	1063	20231031	98.97	2215	-4.51	20240125	1122	88.50	20240102	4520	-53.21	20230602	1063	98.97	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
73	20240319	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	5	2	0.24	131237465	63146	2.81	2080	2095	2070	2710	1460	2085	2078.32	3.14	-17630	2241	2162	2031	1952	1821	2202	1992	193	625	500	1410	5	1	38626950	807	11.00	0.86	12	0.16	190.00	2426.00	4520	20230602	-53.76	1063	20231031	96.61	2215	-5.64	20240125	1122	86.27	20240102	4520	-53.76	20230602	1063	96.61	20231031	0.63	N	009190	500	193 억	1213427	N	N	20	N	N
74	20240318	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	170	2	8.88	4585770166	2234370	251.00	1900	2110	1900	2485	1341	1915	2052.38	2.19	395035	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	805	10.97	0.86	12	5.78	190.00	2426.00	4520	20230602	-53.87	1063	20231031	96.14	2215	-5.87	20240125	1122	85.83	20240102	4520	-53.87	20230602	1063	96.14	20231031	0.56	N	009190	500	193 억	844754	N	N	20	N	N
75	20240318	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	125	2	6.53	4336039711	2113967	237.48	1900	2110	1900	2485	1341	1915	2051.14	2.19	393245	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	788	10.74	0.84	12	5.47	190.00	2426.00	4520	20230602	-54.87	1063	20231031	91.91	2215	-7.90	20240125	1122	81.82	20240102	4520	-54.87	20230602	1063	91.91	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
76	20240318	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	175	2	9.14	3905416566	1903832	213.87	1900	2110	1900	2485	1341	1915	2051.35	2.19	416532	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	807	11.00	0.86	12	4.93	190.00	2426.00	4520	20230602	-53.76	1063	20231031	96.61	2215	-5.64	20240125	1122	86.27	20240102	4520	-53.76	20230602	1063	96.61	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
77	20240318	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	145	2	7.57	2901990961	1423829	159.95	1900	2095	1900	2485	1341	1915	2038.16	2.19	232106	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	796	10.84	0.85	12	3.69	190.00	2426.00	4520	20230602	-54.42	1063	20231031	93.79	2215	-7.00	20240125	1122	83.60	20240102	4520	-54.42	20230602	1063	93.79	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
78	20240318	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	155	2	8.09	2761219811	1355629	152.29	1900	2095	1900	2485	1341	1915	2036.86	2.19	231556	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	800	10.89	0.85	12	3.51	190.00	2426.00	4520	20230602	-54.20	1063	20231031	94.73	2215	-6.55	20240125	1122	84.49	20240102	4520	-54.20	20230602	1063	94.73	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
79	20240318	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2065	150	2	7.83	2098552551	1036542	116.44	1900	2080	1900	2485	1341	1915	2024.57	2.19	250691	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	798	10.87	0.85	12	2.68	190.00	2426.00	4520	20230602	-54.31	1063	20231031	94.26	2215	-6.77	20240125	1122	84.05	20240102	4520	-54.31	20230602	1063	94.26	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
80	20240318	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	120	2	6.27	1288980761	642185	72.14	1900	2060	1900	2485	1341	1915	2007.18	2.19	196962	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	5	1	38626950	786	10.71	0.84	12	1.66	190.00	2426.00	4520	20230602	-54.98	1063	20231031	91.44	2215	-8.13	20240125	1122	81.37	20240102	4520	-54.98	20230602	1063	91.44	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
81	20240318	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	7	2	0.37	29969040	15699	1.76	1900	1922	1900	2485	1341	1915	1908.98	2.19	8249	1987	1950	1910	1873	1833	1953	1876	193	570	500	1300	1	1	38626950	742	10.12	0.79	12	0.04	190.00	2426.00	4520	20230602	-57.48	1063	20231031	80.81	2215	-13.23	20240125	1122	71.30	20240102	4520	-57.48	20230602	1063	80.81	20231031	0.56	N	009190	500	193 억	844754	N	N	2	N	N
82	20240315	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	0	3	0.00	1699207239	889617	38.91	1915	1947	1870	2485	1341	1915	1910.04	2.66	-197030	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	740	10.08	0.79	12	2.30	190.00	2426.00	4520	20230602	-57.63	1063	20231031	80.15	2215	-13.54	20240125	1122	70.68	20240102	4520	-57.63	20230602	1063	80.15	20231031	0.45	N	009190	500	193 억	1026917	N	N	2	N	N
83	20240315	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	15	2	0.78	1584659501	830100	36.31	1915	1947	1870	2485	1341	1915	1909.00	2.66	-201304	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	746	10.16	0.80	12	2.15	190.00	2426.00	4520	20230602	-57.30	1063	20231031	81.56	2215	-12.87	20240125	1122	72.01	20240102	4520	-57.30	20230602	1063	81.56	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
84	20240315	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1905	-10	5	-0.52	1357793190	711490	31.12	1915	1947	1870	2485	1341	1915	1908.38	2.66	-183405	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	736	10.03	0.79	12	1.84	190.00	2426.00	4520	20230602	-57.85	1063	20231031	79.21	2215	-14.00	20240125	1122	69.79	20240102	4520	-57.85	20230602	1063	79.21	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
85	20240315	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	-6	5	-0.31	1224883731	641496	28.06	1915	1947	1870	2485	1341	1915	1909.42	2.66	-164761	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	737	10.05	0.79	12	1.66	190.00	2426.00	4520	20230602	-57.77	1063	20231031	79.59	2215	-13.81	20240125	1122	70.14	20240102	4520	-57.77	20230602	1063	79.59	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
86	20240315	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	-5	5	-0.26	1093179269	572218	25.03	1915	1947	1870	2485	1341	1915	1910.42	2.66	-139051	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	738	10.05	0.79	12	1.48	190.00	2426.00	4520	20230602	-57.74	1063	20231031	79.68	2215	-13.77	20240125	1122	70.23	20240102	4520	-57.74	20230602	1063	79.68	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
87	20240315	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	5	2	0.26	829071100	434512	19.01	1915	1947	1870	2485	1341	1915	1908.05	2.66	-101590	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	742	10.11	0.79	12	1.12	190.00	2426.00	4520	20230602	-57.52	1063	20231031	80.62	2215	-13.32	20240125	1122	71.12	20240102	4520	-57.52	20230602	1063	80.62	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
88	20240315	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1911	-4	5	-0.21	718481109	376805	16.48	1915	1947	1870	2485	1341	1915	1906.77	2.66	-89915	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	738	10.06	0.79	12	0.98	190.00	2426.00	4520	20230602	-57.72	1063	20231031	79.77	2215	-13.72	20240125	1122	70.32	20240102	4520	-57.72	20230602	1063	79.77	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
89	20240315	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1879	-36	5	-1.88	146874574	77120	3.37	1915	1920	1870	2485	1341	1915	1904.49	2.66	-43258	2077	1996	1889	1808	1701	2036	1848	193	570	500	1300	1	1	38626950	726	9.89	0.77	12	0.20	190.00	2426.00	4520	20230602	-58.43	1063	20231031	76.76	2215	-15.17	20240125	1122	67.47	20240102	4520	-58.43	20230602	1063	76.76	20231031	0.45	N	009190	500	193 억	1026917	N	N	34	N	N
90	20240314	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	115	2	6.39	4374831647	2281422	115.86	1800	1970	1782	2340	1260	1800	1917.59	2.76	20343	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	740	10.08	0.79	12	5.91	190.00	2426.00	4520	20230602	-57.63	1063	20231031	80.15	2215	-13.54	20240125	1122	70.68	20240102	4520	-57.63	20230602	1063	80.15	20231031	0.47	N	009190	500	193 억	1064301	N	N	34	N	N
91	20240314	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1908	108	2	6.00	4259491940	2221091	112.80	1800	1970	1782	2340	1260	1800	1917.75	2.76	32876	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	737	10.04	0.79	12	5.75	190.00	2426.00	4520	20230602	-57.79	1063	20231031	79.49	2215	-13.86	20240125	1122	70.05	20240102	4520	-57.79	20230602	1063	79.49	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
92	20240314	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	134	2	7.44	3973704977	2071854	105.22	1800	1970	1782	2340	1260	1800	1917.95	2.76	65391	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	747	10.18	0.80	12	5.36	190.00	2426.00	4520	20230602	-57.21	1063	20231031	81.94	2215	-12.69	20240125	1122	72.37	20240102	4520	-57.21	20230602	1063	81.94	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
93	20240314	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	122	2	6.78	3784828207	1973286	100.21	1800	1970	1782	2340	1260	1800	1918.03	2.76	75862	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	742	10.12	0.79	12	5.11	190.00	2426.00	4520	20230602	-57.48	1063	20231031	80.81	2215	-13.23	20240125	1122	71.30	20240102	4520	-57.48	20230602	1063	80.81	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
94	20240314	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	146	2	8.11	3363542078	1756547	89.21	1800	1970	1782	2340	1260	1800	1914.86	2.76	42633	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	752	10.24	0.80	12	4.55	190.00	2426.00	4520	20230602	-56.95	1063	20231031	83.07	2215	-12.14	20240125	1122	73.44	20240102	4520	-56.95	20230602	1063	83.07	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
95	20240314	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	135	2	7.50	2976271717	1556444	79.04	1800	1970	1782	2340	1260	1800	1912.23	2.76	6237	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	747	10.18	0.80	12	4.03	190.00	2426.00	4520	20230602	-57.19	1063	20231031	82.03	2215	-12.64	20240125	1122	72.46	20240102	4520	-57.19	20230602	1063	82.03	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
96	20240314	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	83	2	4.61	1890414021	997162	50.64	1800	1950	1782	2340	1260	1800	1895.79	2.76	25755	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	727	9.91	0.78	12	2.58	190.00	2426.00	4520	20230602	-58.34	1063	20231031	77.14	2215	-14.99	20240125	1122	67.83	20240102	4520	-58.34	20230602	1063	77.14	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
97	20240314	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	41	2	2.28	169452990	94099	4.78	1800	1846	1782	2340	1260	1800	1800.79	2.76	-31093	1993	1896	1803	1706	1613	1945	1755	193	540	500	1220	1	1	38626950	711	9.69	0.76	12	0.24	190.00	2426.00	4520	20230602	-59.27	1063	20231031	73.19	2215	-16.88	20240125	1122	64.08	20240102	4520	-59.27	20230602	1063	73.19	20231031	0.47	N	009190	500	193 억	1064301	N	N	14	N	N
98	20240313	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	68	2	3.93	3591014561	1961308	272.83	1730	1900	1710	2250	1213	1732	1831.00	2.21	209805	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	695	9.47	0.74	12	5.08	190.00	2426.00	4520	20230602	-60.18	1063	20231031	69.33	2215	-18.74	20240125	1122	60.43	20240102	4520	-60.18	20230602	1063	69.33	20231031	0.40	N	009190	500	193 억	854276	N	N	14	N	N
99	20240313	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	96	2	5.54	3408933900	1860865	258.85	1730	1900	1710	2250	1213	1732	1831.91	2.21	198794	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	706	9.62	0.75	12	4.82	190.00	2426.00	4520	20230602	-59.56	1063	20231031	71.97	2215	-17.47	20240125	1122	62.92	20240102	4520	-59.56	20230602	1063	71.97	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
100	20240313	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	101	2	5.83	2969523980	1617957	225.06	1730	1900	1710	2250	1213	1732	1835.35	2.21	206917	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	708	9.65	0.76	12	4.19	190.00	2426.00	4520	20230602	-59.45	1063	20231031	72.44	2215	-17.25	20240125	1122	63.37	20240102	4520	-59.45	20230602	1063	72.44	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
101	20240313	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	155	2	8.95	2499760316	1364931	189.87	1730	1899	1710	2250	1213	1732	1831.42	2.21	184125	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	729	9.93	0.78	12	3.53	190.00	2426.00	4520	20230602	-58.25	1063	20231031	77.52	2215	-14.81	20240125	1122	68.18	20240102	4520	-58.25	20230602	1063	77.52	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
102	20240313	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	126	2	7.27	1928039799	1060781	147.56	1730	1899	1710	2250	1213	1732	1817.57	2.21	149370	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	718	9.78	0.77	12	2.75	190.00	2426.00	4520	20230602	-58.89	1063	20231031	74.79	2215	-16.12	20240125	1122	65.60	20240102	4520	-58.89	20230602	1063	74.79	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
103	20240313	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1757	25	2	1.44	485627229	279361	38.86	1730	1779	1710	2250	1213	1732	1738.35	2.21	67885	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	679	9.25	0.72	12	0.72	190.00	2426.00	4520	20230602	-61.13	1063	20231031	65.29	2215	-20.68	20240125	1122	56.60	20240102	4520	-61.13	20230602	1063	65.29	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
104	20240313	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1731	-1	5	-0.06	262291350	151569	21.08	1730	1745	1710	2250	1213	1732	1730.51	2.21	23012	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	669	9.11	0.71	12	0.39	190.00	2426.00	4520	20230602	-61.70	1063	20231031	62.84	2215	-21.85	20240125	1122	54.28	20240102	4520	-61.70	20230602	1063	62.84	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
105	20240313	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1732	0	3	0.00	12890175	7455	1.04	1730	1732	1710	2250	1213	1732	1729.06	2.21	-2477	1810	1771	1730	1691	1650	1750	1670	193	518	500	1170	1	1	38626950	669	9.12	0.71	12	0.02	190.00	2426.00	4520	20230602	-61.68	1063	20231031	62.94	2215	-21.81	20240125	1122	54.37	20240102	4520	-61.68	20230602	1063	62.94	20231031	0.40	N	009190	500	193 억	854276	N	N	8	N	N
106	20240312	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1732	-5	5	-0.29	1232897211	714326	80.40	1769	1769	1689	2255	1216	1737	1725.93	2.53	-133463	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	669	9.12	0.71	12	1.85	190.00	2426.00	4520	20230602	-61.68	1063	20231031	62.94	2215	-21.81	20240125	1122	54.37	20240102	4520	-61.68	20230602	1063	62.94	20231031	0.48	N	009190	500	193 억	976282	N	N	8	N	N
107	20240312	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1730	-7	5	-0.40	1200170228	695421	78.27	1769	1769	1689	2255	1216	1737	1725.82	2.53	-131652	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	668	9.11	0.71	12	1.80	190.00	2426.00	4520	20230602	-61.73	1063	20231031	62.75	2215	-21.90	20240125	1122	54.19	20240102	4520	-61.73	20230602	1063	62.75	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
108	20240312	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	3	2	0.17	1121891270	650366	73.20	1769	1769	1689	2255	1216	1737	1725.02	2.53	-118884	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	672	9.16	0.72	12	1.68	190.00	2426.00	4520	20230602	-61.50	1063	20231031	63.69	2215	-21.44	20240125	1122	55.08	20240102	4520	-61.50	20230602	1063	63.69	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
109	20240312	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	3	2	0.17	832879050	483016	54.37	1769	1769	1689	2255	1216	1737	1724.33	2.53	27298	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	672	9.16	0.72	12	1.25	190.00	2426.00	4520	20230602	-61.50	1063	20231031	63.69	2215	-21.44	20240125	1122	55.08	20240102	4520	-61.50	20230602	1063	63.69	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
110	20240312	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1756	19	2	1.09	777113460	451097	50.77	1769	1769	1689	2255	1216	1737	1722.72	2.53	20458	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	678	9.24	0.72	12	1.17	190.00	2426.00	4520	20230602	-61.15	1063	20231031	65.19	2215	-20.72	20240125	1122	56.51	20240102	4520	-61.15	20230602	1063	65.19	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
111	20240312	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1704	-33	5	-1.90	440922009	257800	29.02	1769	1769	1689	2255	1216	1737	1710.33	2.53	-66904	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	658	8.97	0.70	12	0.67	190.00	2426.00	4520	20230602	-62.30	1063	20231031	60.30	2215	-23.07	20240125	1122	51.87	20240102	4520	-62.30	20230602	1063	60.30	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
112	20240312	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1716	-21	5	-1.21	263064273	153699	17.30	1769	1769	1689	2255	1216	1737	1711.55	2.53	-39254	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	663	9.03	0.71	12	0.40	190.00	2426.00	4520	20230602	-62.04	1063	20231031	61.43	2215	-22.53	20240125	1122	52.94	20240102	4520	-62.04	20230602	1063	61.43	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
113	20240312	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1721	-16	5	-0.92	28276149	16094	1.81	1769	1769	1721	2255	1216	1737	1756.94	2.53	-10974	1808	1772	1732	1696	1656	1790	1714	193	518	500	1180	1	1	38626950	665	9.06	0.71	12	0.04	190.00	2426.00	4520	20230602	-61.92	1063	20231031	61.90	2215	-22.30	20240125	1122	53.39	20240102	4520	-61.92	20230602	1063	61.90	20231031	0.48	N	009190	500	193 억	976282	N	N	1	N	N
114	20240311	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1737	12	2	0.70	1536892686	886089	42.40	1730	1768	1692	2240	1208	1725	1734.46	3.24	-280478	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	671	9.14	0.72	12	2.29	190.00	2426.00	4520	20230602	-61.57	1063	20231031	63.41	2215	-21.58	20240125	1122	54.81	20240102	4520	-61.57	20230602	1063	63.41	20231031	0.48	N	009190	500	193 억	1250136	N	N	1	N	N
115	20240311	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1734	9	2	0.52	1473774156	849738	40.66	1730	1768	1692	2240	1208	1725	1734.39	3.24	-279887	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	670	9.13	0.71	12	2.20	190.00	2426.00	4520	20230602	-61.64	1063	20231031	63.12	2215	-21.72	20240125	1122	54.55	20240102	4520	-61.64	20230602	1063	63.12	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
116	20240311	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1740	15	2	0.87	1324216857	763419	36.53	1730	1768	1692	2240	1208	1725	1734.59	3.24	-263635	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	672	9.16	0.72	12	1.98	190.00	2426.00	4520	20230602	-61.50	1063	20231031	63.69	2215	-21.44	20240125	1122	55.08	20240102	4520	-61.50	20230602	1063	63.69	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
117	20240311	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1715	-10	5	-0.58	1251206700	721076	34.50	1730	1768	1692	2240	1208	1725	1735.19	3.24	-252691	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	662	9.03	0.71	12	1.87	190.00	2426.00	4520	20230602	-62.06	1063	20231031	61.34	2215	-22.57	20240125	1122	52.85	20240102	4520	-62.06	20230602	1063	61.34	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
118	20240311	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	-15	5	-0.87	1200175592	691266	33.08	1730	1768	1692	2240	1208	1725	1736.20	3.24	-245988	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	661	9.00	0.70	12	1.79	190.00	2426.00	4520	20230602	-62.17	1063	20231031	60.87	2215	-22.80	20240125	1122	52.41	20240102	4520	-62.17	20230602	1063	60.87	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
119	20240311	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	-15	5	-0.87	1137531842	654665	31.33	1730	1768	1692	2240	1208	1725	1737.58	3.24	-237243	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	661	9.00	0.70	12	1.69	190.00	2426.00	4520	20230602	-62.17	1063	20231031	60.87	2215	-22.80	20240125	1122	52.41	20240102	4520	-62.17	20230602	1063	60.87	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
120	20240311	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1742	17	2	0.99	895262733	513690	24.58	1730	1768	1692	2240	1208	1725	1742.81	3.24	-205357	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	673	9.17	0.72	12	1.33	190.00	2426.00	4520	20230602	-61.46	1063	20231031	63.88	2215	-21.35	20240125	1122	55.26	20240102	4520	-61.46	20230602	1063	63.88	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
121	20240311	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1699	-26	5	-1.51	118813833	69108	3.31	1730	1739	1692	2240	1208	1725	1719.25	3.24	-55233	1824	1774	1695	1645	1566	1799	1670	193	515	500	1170	1	1	38626950	656	8.94	0.70	12	0.18	190.00	2426.00	4520	20230602	-62.41	1063	20231031	59.83	2215	-23.30	20240125	1122	51.43	20240102	4520	-62.41	20230602	1063	59.83	20231031	0.48	N	009190	500	193 억	1250136	N	N	16	N	N
122	20240308	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1725	106	2	6.55	3526692202	2084790	240.14	1630	1745	1616	2100	1134	1619	1691.52	2.27	365544	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	666	9.08	0.71	12	5.40	190.00	2426.00	4520	20230602	-61.84	1063	20231031	62.28	2215	-22.12	20240125	1122	53.74	20240102	4520	-61.84	20230602	1063	62.28	20231031	0.45	N	009190	500	193 억	877967	N	N	16	N	N
123	20240308	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1723	104	2	6.42	3277511182	1940182	223.48	1630	1745	1616	2100	1134	1619	1689.28	2.27	356959	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	666	9.07	0.71	12	5.02	190.00	2426.00	4520	20230602	-61.88	1063	20231031	62.09	2215	-22.21	20240125	1122	53.57	20240102	4520	-61.88	20230602	1063	62.09	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
124	20240308	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1711	92	2	5.68	2311415654	1381022	159.07	1630	1729	1616	2100	1134	1619	1673.70	2.27	220230	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	661	9.01	0.71	12	3.58	190.00	2426.00	4520	20230602	-62.15	1063	20231031	60.96	2215	-22.75	20240125	1122	52.50	20240102	4520	-62.15	20230602	1063	60.96	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
125	20240308	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1642	23	2	1.42	1180290905	709279	81.70	1630	1689	1625	2100	1134	1619	1664.07	2.27	56705	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	634	8.64	0.68	12	1.84	190.00	2426.00	4520	20230602	-63.67	1063	20231031	54.47	2215	-25.87	20240125	1122	46.35	20240102	4520	-63.67	20230602	1063	54.47	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
126	20240308	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1658	39	2	2.41	990976803	594240	68.45	1630	1689	1625	2100	1134	1619	1667.64	2.27	98861	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	640	8.73	0.68	12	1.54	190.00	2426.00	4520	20230602	-63.32	1063	20231031	55.97	2215	-25.15	20240125	1122	47.77	20240102	4520	-63.32	20230602	1063	55.97	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
127	20240308	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1676	57	2	3.52	876985256	525846	60.57	1630	1689	1625	2100	1134	1619	1667.76	2.27	107642	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	647	8.82	0.69	12	1.36	190.00	2426.00	4520	20230602	-62.92	1063	20231031	57.67	2215	-24.33	20240125	1122	49.38	20240102	4520	-62.92	20230602	1063	57.67	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
128	20240308	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1666	47	2	2.90	669626422	401556	46.25	1630	1689	1625	2100	1134	1619	1667.58	2.27	66540	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	644	8.77	0.69	12	1.04	190.00	2426.00	4520	20230602	-63.14	1063	20231031	56.73	2215	-24.79	20240125	1122	48.48	20240102	4520	-63.14	20230602	1063	56.73	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
129	20240308	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1633	14	2	0.86	40547186	24817	2.86	1630	1640	1625	2100	1134	1619	1633.85	2.27	12297	1726	1672	1636	1582	1546	1654	1564	193	481	500	1100	1	1	38626950	631	8.59	0.67	12	0.06	190.00	2426.00	4520	20230602	-63.87	1063	20231031	53.62	2215	-26.28	20240125	1122	45.54	20240102	4520	-63.87	20230602	1063	53.62	20231031	0.45	N	009190	500	193 억	877967	N	N	7	N	N
130	20240307	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1619	-11	5	-0.67	1426462424	867486	90.29	1632	1690	1600	2115	1141	1630	1644.38	2.75	-194218	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	625	8.52	0.67	12	2.25	190.00	2426.00	4520	20230602	-64.18	1063	20231031	52.30	2215	-26.91	20240125	1122	44.30	20240102	4520	-64.18	20230602	1063	52.30	20231031	0.43	N	009190	500	193 억	1061053	N	N	7	N	N
131	20240307	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	-3	5	-0.18	1293868559	785533	81.76	1632	1690	1600	2115	1141	1630	1647.12	2.75	-172526	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	628	8.56	0.67	12	2.03	190.00	2426.00	4520	20230602	-64.00	1063	20231031	53.06	2215	-26.55	20240125	1122	45.01	20240102	4520	-64.00	20230602	1063	53.06	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
132	20240307	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1623	-7	5	-0.43	1209233710	733320	76.33	1632	1690	1600	2115	1141	1630	1648.99	2.75	-154732	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	627	8.54	0.67	12	1.90	190.00	2426.00	4520	20230602	-64.09	1063	20231031	52.68	2215	-26.73	20240125	1122	44.65	20240102	4520	-64.09	20230602	1063	52.68	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
133	20240307	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	0	3	0.00	1049786910	635506	66.15	1632	1690	1600	2115	1141	1630	1651.89	2.75	-163863	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	630	8.58	0.67	12	1.65	190.00	2426.00	4520	20230602	-63.94	1063	20231031	53.34	2215	-26.41	20240125	1122	45.28	20240102	4520	-63.94	20230602	1063	53.34	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
134	20240307	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1613	-17	5	-1.04	956663106	577928	60.15	1632	1690	1608	2115	1141	1630	1655.33	2.75	-142472	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	623	8.49	0.66	12	1.50	190.00	2426.00	4520	20230602	-64.31	1063	20231031	51.74	2215	-27.18	20240125	1122	43.76	20240102	4520	-64.31	20230602	1063	51.74	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
135	20240307	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	30	2	1.84	704587923	424156	44.15	1632	1690	1611	2115	1141	1630	1661.15	2.75	-29172	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	641	8.74	0.68	12	1.10	190.00	2426.00	4520	20230602	-63.27	1063	20231031	56.16	2215	-25.06	20240125	1122	47.95	20240102	4520	-63.27	20230602	1063	56.16	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
136	20240307	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1658	28	2	1.72	495823486	298883	31.11	1632	1690	1611	2115	1141	1630	1658.92	2.75	-39534	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	640	8.73	0.68	12	0.77	190.00	2426.00	4520	20230602	-63.32	1063	20231031	55.97	2215	-25.15	20240125	1122	47.77	20240102	4520	-63.32	20230602	1063	55.97	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
137	20240307	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1636	6	2	0.37	22534887	13741	1.43	1632	1660	1632	2115	1141	1630	1639.97	2.75	1371	1788	1709	1650	1571	1512	1679	1541	193	485	500	1100	1	1	38626950	632	8.61	0.67	12	0.04	190.00	2426.00	4520	20230602	-63.81	1063	20231031	53.90	2215	-26.14	20240125	1122	45.81	20240102	4520	-63.81	20230602	1063	53.90	20231031	0.43	N	009190	500	193 억	1061053	N	N	62	N	N
138	20240306	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	-30	5	-1.81	1581153854	958888	39.31	1661	1729	1591	2155	1162	1660	1648.94	3.33	-210776	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	630	8.58	0.67	12	2.48	190.00	2426.00	4520	20230602	-63.94	1063	20231031	53.34	2215	-26.41	20240125	1122	45.28	20240102	4520	-63.94	20230602	1063	53.34	20231031	0.62	N	009190	500	193 억	1286525	N	N	62	N	N
139	20240306	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1625	-35	5	-2.11	1522200542	922657	37.82	1661	1729	1591	2155	1162	1660	1649.80	3.33	-209318	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	628	8.55	0.67	12	2.39	190.00	2426.00	4520	20230602	-64.05	1063	20231031	52.87	2215	-26.64	20240125	1122	44.83	20240102	4520	-64.05	20230602	1063	52.87	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
140	20240306	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1605	-55	5	-3.31	1420791256	859974	35.25	1661	1729	1591	2155	1162	1660	1652.13	3.33	-221001	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	620	8.45	0.66	12	2.23	190.00	2426.00	4520	20230602	-64.49	1063	20231031	50.99	2215	-27.54	20240125	1122	43.05	20240102	4520	-64.49	20230602	1063	50.99	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
141	20240306	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-54	5	-3.25	1350185345	815973	33.45	1661	1729	1591	2155	1162	1660	1654.69	3.33	-201964	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	620	8.45	0.66	12	2.11	190.00	2426.00	4520	20230602	-64.47	1063	20231031	51.08	2215	-27.49	20240125	1122	43.14	20240102	4520	-64.47	20230602	1063	51.08	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
142	20240306	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	-57	5	-3.43	1283586722	774644	31.76	1661	1729	1591	2155	1162	1660	1657.00	3.33	-201628	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	619	8.44	0.66	12	2.01	190.00	2426.00	4520	20230602	-64.54	1063	20231031	50.80	2215	-27.63	20240125	1122	42.87	20240102	4520	-64.54	20230602	1063	50.80	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
143	20240306	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	-50	5	-3.01	1121028513	673120	27.59	1661	1729	1602	2155	1162	1660	1665.43	3.33	-139294	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	622	8.47	0.66	12	1.74	190.00	2426.00	4520	20230602	-64.38	1063	20231031	51.46	2215	-27.31	20240125	1122	43.49	20240102	4520	-64.38	20230602	1063	51.46	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
144	20240306	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	-36	5	-2.17	962115093	574457	23.55	1661	1729	1602	2155	1162	1660	1674.84	3.33	-122225	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	627	8.55	0.67	12	1.49	190.00	2426.00	4520	20230602	-64.07	1063	20231031	52.78	2215	-26.68	20240125	1122	44.74	20240102	4520	-64.07	20230602	1063	52.78	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
145	20240306	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	50	2	3.01	116471191	69012	2.83	1661	1718	1661	2155	1162	1660	1687.90	3.33	-3763	1778	1718	1640	1580	1502	1749	1611	193	495	500	1120	1	1	38626950	661	9.00	0.70	12	0.18	190.00	2426.00	4520	20230602	-62.17	1063	20231031	60.87	2215	-22.80	20240125	1122	52.41	20240102	4520	-62.17	20230602	1063	60.87	20231031	0.62	N	009190	500	193 억	1286525	N	N	32	N	N
146	20240305	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	109	2	7.03	4034545169	2431180	69.06	1562	1700	1562	2015	1086	1551	1659.50	3.26	33285	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	641	8.74	0.68	12	6.29	190.00	2426.00	4520	20230602	-63.27	1063	20231031	56.16	2215	-25.06	20240125	1122	47.95	20240102	4520	-63.27	20230602	1063	56.16	20231031	0.64	N	009190	500	193 억	1257471	N	N	32	N	N
147	20240305	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	118	2	7.61	3805323261	2293377	65.15	1562	1700	1562	2015	1086	1551	1659.27	3.26	36638	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	645	8.78	0.69	12	5.94	190.00	2426.00	4520	20230602	-63.08	1063	20231031	57.01	2215	-24.65	20240125	1122	48.75	20240102	4520	-63.08	20230602	1063	57.01	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
148	20240305	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1643	92	2	5.93	3446549076	2077352	59.01	1562	1700	1562	2015	1086	1551	1659.11	3.26	-46154	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	635	8.65	0.68	12	5.38	190.00	2426.00	4520	20230602	-63.65	1063	20231031	54.56	2215	-25.82	20240125	1122	46.43	20240102	4520	-63.65	20230602	1063	54.56	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
149	20240305	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	78	2	5.03	3277411495	1974268	56.08	1562	1700	1562	2015	1086	1551	1660.06	3.26	-35048	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	629	8.57	0.67	12	5.11	190.00	2426.00	4520	20230602	-63.96	1063	20231031	53.25	2215	-26.46	20240125	1122	45.19	20240102	4520	-63.96	20230602	1063	53.25	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
150	20240305	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	69	2	4.45	3117976328	1876235	53.30	1562	1700	1562	2015	1086	1551	1661.83	3.26	-53938	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	626	8.53	0.67	12	4.86	190.00	2426.00	4520	20230602	-64.16	1063	20231031	52.40	2215	-26.86	20240125	1122	44.39	20240102	4520	-64.16	20230602	1063	52.40	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
151	20240305	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1655	104	2	6.71	2757619553	1654448	47.00	1562	1700	1562	2015	1086	1551	1666.79	3.26	65076	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	639	8.71	0.68	12	4.28	190.00	2426.00	4520	20230602	-63.38	1063	20231031	55.69	2215	-25.28	20240125	1122	47.50	20240102	4520	-63.38	20230602	1063	55.69	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
152	20240305	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1657	106	2	6.83	2261819916	1356177	38.52	1562	1700	1562	2015	1086	1551	1667.79	3.26	93297	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	640	8.72	0.68	12	3.51	190.00	2426.00	4520	20230602	-63.34	1063	20231031	55.88	2215	-25.19	20240125	1122	47.68	20240102	4520	-63.34	20230602	1063	55.88	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
153	20240305	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1657	106	2	6.83	188965745	114333	3.25	1562	1700	1562	2015	1086	1551	1652.77	3.26	-16855	1779	1665	1566	1452	1353	1722	1509	193	464	500	1050	1	1	38626950	640	8.72	0.68	12	0.30	190.00	2426.00	4520	20230602	-63.34	1063	20231031	55.88	2215	-25.19	20240125	1122	47.68	20240102	4520	-63.34	20230602	1063	55.88	20231031	0.64	N	009190	500	193 억	1257471	N	N	51	N	N
154	20240304	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	62	2	4.16	5600067263	3500184	730.22	1470	1680	1467	1935	1043	1489	1599.95	2.25	418218	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	599	8.16	0.64	12	9.06	190.00	2426.00	4520	20230602	-65.69	1063	20231031	45.91	2215	-29.98	20240125	1122	38.24	20240102	4520	-65.69	20230602	1063	45.91	20231031	0.65	N	009190	500	193 억	871033	N	N	51	N	N
155	20240304	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	111	2	7.45	5214277128	3255610	679.20	1470	1680	1467	1935	1043	1489	1601.63	2.25	487134	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	618	8.42	0.66	12	8.43	190.00	2426.00	4520	20230602	-64.60	1063	20231031	50.52	2215	-27.77	20240125	1122	42.60	20240102	4520	-64.60	20230602	1063	50.52	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N
156	20240304	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1616	127	2	8.53	4380081073	2736300	570.86	1470	1680	1467	1935	1043	1489	1600.73	2.25	422832	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	624	8.51	0.67	12	7.08	190.00	2426.00	4520	20230602	-64.25	1063	20231031	52.02	2215	-27.04	20240125	1122	44.03	20240102	4520	-64.25	20230602	1063	52.02	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N
157	20240304	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	101	2	6.78	3942056838	2461730	513.58	1470	1680	1467	1935	1043	1489	1601.34	2.25	380433	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	614	8.37	0.66	12	6.37	190.00	2426.00	4520	20230602	-64.82	1063	20231031	49.58	2215	-28.22	20240125	1122	41.71	20240102	4520	-64.82	20230602	1063	49.58	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N
158	20240304	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1604	115	2	7.72	2994368743	1880199	392.25	1470	1680	1467	1935	1043	1489	1592.58	2.25	399868	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	620	8.44	0.66	12	4.87	190.00	2426.00	4520	20230602	-64.51	1063	20231031	50.89	2215	-27.58	20240125	1122	42.96	20240102	4520	-64.51	20230602	1063	50.89	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N
159	20240304	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	99	2	6.65	1661992201	1067813	222.77	1470	1616	1467	1935	1043	1489	1556.44	2.25	230666	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	613	8.36	0.65	12	2.76	190.00	2426.00	4520	20230602	-64.87	1063	20231031	49.39	2215	-28.31	20240125	1122	41.53	20240102	4520	-64.87	20230602	1063	49.39	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N
160	20240304	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	15	2	1.01	472451839	315428	65.81	1470	1518	1467	1935	1043	1489	1497.81	2.25	48749	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	581	7.92	0.62	12	0.82	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	2215	-32.10	20240125	1122	34.05	20240102	4520	-66.73	20230602	1063	41.49	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N
161	20240304	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1487	-2	5	-0.13	48805631	33205	6.93	1470	1487	1467	1935	1043	1489	1469.83	2.25	21466	1572	1530	1485	1443	1398	1508	1421	193	446	500	1010	1	1	38626950	574	7.83	0.61	12	0.09	190.00	2426.00	4520	20230602	-67.10	1063	20231031	39.89	2215	-32.87	20240125	1122	32.53	20240102	4520	-67.10	20230602	1063	39.89	20231031	0.65	N	009190	500	193 억	871033	N	N	65	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History