KissMeData/006110/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82500	-3000	5	-3.51	9888603500	119080	58.25	85600	86000	82100	111100	59900	85500	83041.08	38.74	0	-923	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12137	349.58	4.76	12	0.81	236.00	17332.00	158900	20231017	-48.08	65000	20230324	26.92	116400	-29.12	20240221	80200	2.87	20240206	158900	-48.08	20231017	65900	25.19	20230509	0.88	N	006110	500	73 억		5699483	N	N	4	N	00	N
3	20240329	150214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82300	-3200	5	-3.74	9346500100	112508	55.04	85600	86000	82100	111100	59900	85500	83072.60	38.74	0	-168	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12108	348.73	4.75	12	0.76	236.00	17332.00	158900	20231017	-48.21	65000	20230324	26.62	116400	-29.30	20240221	80200	2.62	20240206	158900	-48.21	20231017	65900	24.89	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
4	20240329	140212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82500	-3000	5	-3.51	8388181100	100855	49.34	85600	86000	82200	111100	59900	85500	83169.11	38.74	0	-931	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12137	349.58	4.76	12	0.69	236.00	17332.00	158900	20231017	-48.08	65000	20230324	26.92	116400	-29.12	20240221	80200	2.87	20240206	158900	-48.08	20231017	65900	25.19	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
5	20240329	130212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82600	-2900	5	-3.39	7413102600	89020	43.55	85600	86000	82200	111100	59900	85500	83272.85	38.74	0	-2576	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12152	350.00	4.77	12	0.61	236.00	17332.00	158900	20231017	-48.02	65000	20230324	27.08	116400	-29.04	20240221	80200	2.99	20240206	158900	-48.02	20231017	65900	25.34	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
6	20240329	120212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	82300	-3200	5	-3.74	6635002500	79591	38.94	85600	86000	82200	111100	59900	85500	83361.87	38.74	0	-1306	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12108	348.73	4.75	12	0.54	236.00	17332.00	158900	20231017	-48.21	65000	20230324	26.62	116400	-29.30	20240221	80200	2.62	20240206	158900	-48.21	20231017	65900	24.89	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
7	20240329	110211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83400	-2100	5	-2.46	4663025700	55720	27.26	85600	86000	82400	111100	59900	85500	83684.50	38.74	0	2659	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12270	353.39	4.81	12	0.38	236.00	17332.00	158900	20231017	-47.51	65000	20230324	28.31	116400	-28.35	20240221	80200	3.99	20240206	158900	-47.51	20231017	65900	26.56	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
8	20240329	100211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	83600	-1900	5	-2.22	3816232700	45595	22.30	85600	86000	82400	111100	59900	85500	83695.76	38.74	0	1942	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12299	354.24	4.82	12	0.31	236.00	17332.00	158900	20231017	-47.39	65000	20230324	28.62	116400	-28.18	20240221	80200	4.24	20240206	158900	-47.39	20231017	65900	26.86	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
9	20240329	090210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	85500	0	3	0.00	299289600	3501	1.71	85600	86000	85200	111100	59900	85500	85486.63	38.74	0	228	93766	89632	87566	83432	81366	88600	82400	74	25600	500	59850	100	1	14711916	12579	362.29	4.93	12	0.02	236.00	17332.00	158900	20231017	-46.19	65000	20230324	31.54	116400	-26.55	20240221	80200	6.61	20240206	158900	-46.19	20231017	65900	29.74	20230509	0.88	N	006110	500	73 억		5699483	N	N	11	N	00	N
10	20240328	160211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	85500	-6200	5	-6.76	17535929100	202229	439.92	91700	91700	85500	119200	64200	91700	86715.87	38.82	0	-11825	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12579	362.29	4.93	12	1.37	236.00	17332.00	158900	20231017	-46.19	65000	20230324	31.54	116400	-26.55	20240221	80200	6.61	20240206	158900	-46.19	20231017	65900	29.74	20230509	0.84	N	006110	500	73 억		5711150	N	N	11	N	00	N
11	20240328	150212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	86100	-5600	5	-6.11	15788279100	181861	395.62	91700	91700	86000	119200	64200	91700	86814.82	38.82	0	-10162	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12667	364.83	4.97	12	1.24	236.00	17332.00	158900	20231017	-45.81	65000	20230324	32.46	116400	-26.03	20240221	80200	7.36	20240206	158900	-45.81	20231017	65900	30.65	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
12	20240328	140211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	86200	-5500	5	-6.00	14628407200	168388	366.31	91700	91700	86000	119200	64200	91700	86872.93	38.82	0	-8278	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12682	365.25	4.97	12	1.14	236.00	17332.00	158900	20231017	-45.75	65000	20230324	32.62	116400	-25.95	20240221	80200	7.48	20240206	158900	-45.75	20231017	65900	30.80	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
13	20240328	130211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	86300	-5400	5	-5.89	12888207200	148175	322.34	91700	91700	86000	119200	64200	91700	86979.31	38.82	0	-4663	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12696	365.68	4.98	12	1.01	236.00	17332.00	158900	20231017	-45.69	65000	20230324	32.77	116400	-25.86	20240221	80200	7.61	20240206	158900	-45.69	20231017	65900	30.96	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
14	20240328	120211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	86400	-5300	5	-5.78	12046722700	138421	301.12	91700	91700	86000	119200	64200	91700	87029.25	38.82	0	-3080	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12711	366.10	4.98	12	0.94	236.00	17332.00	158900	20231017	-45.63	65000	20230324	32.92	116400	-25.77	20240221	80200	7.73	20240206	158900	-45.63	20231017	65900	31.11	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
15	20240328	110210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	86800	-4900	5	-5.34	10936772100	125547	273.11	91700	91700	86000	119200	64200	91700	87112.61	38.82	0	-2174	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12770	367.80	5.01	12	0.85	236.00	17332.00	158900	20231017	-45.37	65000	20230324	33.54	116400	-25.43	20240221	80200	8.23	20240206	158900	-45.37	20231017	65900	31.71	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
16	20240328	100215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	86900	-4800	5	-5.23	7927206000	90654	197.21	91700	91700	86200	119200	64200	91700	87444.17	38.82	0	696	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	12785	368.22	5.01	12	0.62	236.00	17332.00	158900	20231017	-45.31	65000	20230324	33.69	116400	-25.34	20240221	80200	8.35	20240206	158900	-45.31	20231017	65900	31.87	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
17	20240328	090214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90000	-1700	5	-1.85	336480300	3709	8.07	91700	91700	89800	119200	64200	91700	90717.30	38.82	0	-634	94566	93132	92066	90632	89566	92600	90100	74	27500	500	64190	100	1	14711916	13241	381.36	5.19	12	0.03	236.00	17332.00	158900	20231017	-43.36	65000	20230324	38.46	116400	-22.68	20240221	80200	12.22	20240206	158900	-43.36	20231017	65900	36.57	20230509	0.84	N	006110	500	73 억		5711150	N	N	43	N	00	N
18	20240327	160215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91700	-900	5	-0.97	4206048700	45718	47.51	92200	93500	91000	120300	64900	92600	92000.50	38.86	0	-4650	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13491	388.56	5.29	12	0.31	236.00	17332.00	158900	20231017	-42.29	65000	20230324	41.08	116400	-21.22	20240221	80200	14.34	20240206	158900	-42.29	20231017	65900	39.15	20230509	0.82	N	006110	500	73 억		5716980	N	N	43	N	00	N
19	20240327	150212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91800	-800	5	-0.86	3952207400	42954	44.64	92200	93500	91000	120300	64900	92600	92010.22	38.86	0	-4257	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13506	388.98	5.30	12	0.29	236.00	17332.00	158900	20231017	-42.23	65000	20230324	41.23	116400	-21.13	20240221	80200	14.46	20240206	158900	-42.23	20231017	65900	39.30	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
20	20240327	140213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91800	-800	5	-0.86	3369699000	36594	38.03	92200	93500	91000	120300	64900	92600	92083.36	38.86	0	-3857	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13506	388.98	5.30	12	0.25	236.00	17332.00	158900	20231017	-42.23	65000	20230324	41.23	116400	-21.13	20240221	80200	14.46	20240206	158900	-42.23	20231017	65900	39.30	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
21	20240327	130215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91800	-800	5	-0.86	3082101900	33465	34.78	92200	93500	91000	120300	64900	92600	92099.25	38.86	0	-4094	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13506	388.98	5.30	12	0.23	236.00	17332.00	158900	20231017	-42.23	65000	20230324	41.23	116400	-21.13	20240221	80200	14.46	20240206	158900	-42.23	20231017	65900	39.30	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
22	20240327	120213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91600	-1000	5	-1.08	2837572900	30802	32.01	92200	93500	91000	120300	64900	92600	92122.99	38.86	0	-4088	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13476	388.14	5.29	12	0.21	236.00	17332.00	158900	20231017	-42.35	65000	20230324	40.92	116400	-21.31	20240221	80200	14.21	20240206	158900	-42.35	20231017	65900	39.00	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
23	20240327	110213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91600	-1000	5	-1.08	2144430500	23221	24.13	92200	93500	91500	120300	64900	92600	92348.75	38.86	0	-841	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13476	388.14	5.29	12	0.16	236.00	17332.00	158900	20231017	-42.35	65000	20230324	40.92	116400	-21.31	20240221	80200	14.21	20240206	158900	-42.35	20231017	65900	39.00	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
24	20240327	100210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92000	-600	5	-0.65	1351954000	14598	15.17	92200	93500	91800	120300	64900	92600	92612.28	38.86	0	14	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13535	389.83	5.31	12	0.10	236.00	17332.00	158900	20231017	-42.10	65000	20230324	41.54	116400	-20.96	20240221	80200	14.71	20240206	158900	-42.10	20231017	65900	39.61	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
25	20240327	090216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	800	2	0.86	166603300	1806	1.88	92200	93400	91800	120300	64900	92600	92249.70	38.86	0	-576	99866	96232	94366	90732	88866	95300	89800	74	27700	500	64820	100	1	14711916	13741	395.76	5.39	12	0.01	236.00	17332.00	158900	20231017	-41.22	65000	20230324	43.69	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	65900	41.73	20230509	0.82	N	006110	500	73 억		5716980	N	N	0	N	00	N
26	20240326	160213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92600	100	2	0.11	9147916400	96078	207.80	95000	98000	92500	120200	64800	92500	95217.31	38.94	0	-6965	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13623	392.37	5.34	12	0.65	236.00	17332.00	158900	20231017	-41.72	65000	20230324	42.46	116400	-20.45	20240221	80200	15.46	20240206	158900	-41.72	20231017	65900	40.52	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
27	20240326	150213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92900	400	2	0.43	8851128400	92879	200.88	95000	98000	92500	120200	64800	92500	95297.47	38.94	0	-6472	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13667	393.64	5.36	12	0.63	236.00	17332.00	158900	20231017	-41.54	65000	20230324	42.92	116400	-20.19	20240221	80200	15.84	20240206	158900	-41.54	20231017	65900	40.97	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
28	20240326	140212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93200	700	2	0.76	8274028900	86682	187.48	95000	98000	92500	120200	64800	92500	95452.74	38.94	0	-3826	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13712	394.92	5.38	12	0.59	236.00	17332.00	158900	20231017	-41.35	65000	20230324	43.38	116400	-19.93	20240221	80200	16.21	20240206	158900	-41.35	20231017	65900	41.43	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
29	20240326	130210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93000	500	2	0.54	7715597000	80700	174.54	95000	98000	92500	120200	64800	92500	95608.47	38.94	0	-2693	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13682	394.07	5.37	12	0.55	236.00	17332.00	158900	20231017	-41.47	65000	20230324	43.08	116400	-20.10	20240221	80200	15.96	20240206	158900	-41.47	20231017	65900	41.12	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
30	20240326	120211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94600	2100	2	2.27	6837253800	71328	154.27	95000	98000	94000	120200	64800	92500	95856.61	38.94	0	1306	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13917	400.85	5.46	12	0.48	236.00	17332.00	158900	20231017	-40.47	65000	20230324	45.54	116400	-18.73	20240221	80200	17.96	20240206	158900	-40.47	20231017	65900	43.55	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
31	20240326	110208	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94700	2200	2	2.38	6254924600	65183	140.98	95000	98000	94000	120200	64800	92500	95959.55	38.94	0	1393	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13932	401.27	5.46	12	0.44	236.00	17332.00	158900	20231017	-40.40	65000	20230324	45.69	116400	-18.64	20240221	80200	18.08	20240206	158900	-40.40	20231017	65900	43.70	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
32	20240326	100211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95100	2600	2	2.81	4982591800	51805	112.04	95000	98000	94000	120200	64800	92500	96179.89	38.94	0	399	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	13991	402.97	5.49	12	0.35	236.00	17332.00	158900	20231017	-40.15	65000	20230324	46.31	116400	-18.30	20240221	80200	18.58	20240206	158900	-40.15	20231017	65900	44.31	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
33	20240326	090211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	97500	5000	2	5.41	1735009400	17919	38.76	95000	98000	95000	120200	64800	92500	96825.61	38.94	0	4456	93766	93132	92266	91632	90766	93450	91950	74	27700	500	64750	100	1	14711916	14344	413.14	5.63	12	0.12	236.00	17332.00	158900	20231017	-38.64	65000	20230324	50.00	116400	-16.24	20240221	80200	21.57	20240206	158900	-38.64	20231017	65900	47.95	20230509	0.81	N	006110	500	73 억		5728287	N	N	25	N	00	N
34	20240325	160215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92500	300	2	0.33	3988742300	43250	148.09	91900	92900	91400	119800	64600	92200	92225.25	38.89	0	5734	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13609	391.95	5.34	12	0.29	236.00	17332.00	158900	20231017	-41.79	57400	20230320	61.15	116400	-20.53	20240221	80200	15.34	20240206	158900	-41.79	20231017	65900	40.36	20230509	0.81	N	006110	500	73 억		5721316	N	N	25	N	00	N
35	20240325	150217	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92500	300	2	0.33	3740991100	40574	138.92	91900	92900	91400	119800	64600	92200	92201.68	38.89	0	6577	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13609	391.95	5.34	12	0.28	236.00	17332.00	158900	20231017	-41.79	57400	20230320	61.15	116400	-20.53	20240221	80200	15.34	20240206	158900	-41.79	20231017	65900	40.36	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
36	20240325	140216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92400	200	2	0.22	3201564400	34748	118.98	91900	92900	91400	119800	64600	92200	92136.65	38.89	0	7261	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13594	391.53	5.33	12	0.24	236.00	17332.00	158900	20231017	-41.85	57400	20230320	60.98	116400	-20.62	20240221	80200	15.21	20240206	158900	-41.85	20231017	65900	40.21	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
37	20240325	130216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92700	500	2	0.54	2932432700	31837	109.01	91900	92900	91400	119800	64600	92200	92107.70	38.89	0	6831	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13638	392.80	5.35	12	0.22	236.00	17332.00	158900	20231017	-41.66	57400	20230320	61.50	116400	-20.36	20240221	80200	15.59	20240206	158900	-41.66	20231017	65900	40.67	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
38	20240325	120221	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92300	100	2	0.11	2435929500	26464	90.61	91900	92900	91400	119800	64600	92200	92046.91	38.89	0	5212	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13579	391.10	5.33	12	0.18	236.00	17332.00	158900	20231017	-41.91	57400	20230320	60.80	116400	-20.70	20240221	80200	15.09	20240206	158900	-41.91	20231017	65900	40.06	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
39	20240325	110217	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92200	0	3	0.00	1975859500	21470	73.51	91900	92900	91400	119800	64600	92200	92028.85	38.89	0	4344	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13564	390.68	5.32	12	0.15	236.00	17332.00	158900	20231017	-41.98	57400	20230320	60.63	116400	-20.79	20240221	80200	14.96	20240206	158900	-41.98	20231017	65900	39.91	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
40	20240325	100216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91900	-300	5	-0.33	1376539400	14986	51.31	91900	92600	91400	119800	64600	92200	91855.02	38.89	0	5127	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13520	389.41	5.30	12	0.10	236.00	17332.00	158900	20231017	-42.16	57400	20230320	60.10	116400	-21.05	20240221	80200	14.59	20240206	158900	-42.16	20231017	65900	39.45	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
41	20240325	090219	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91700	-500	5	-0.54	73827200	804	2.75	91900	92100	91600	119800	64600	92200	91824.88	38.89	0	133	94133	93166	92533	91566	90933	92850	91250	74	27600	500	64540	100	1	14711916	13491	388.56	5.29	12	0.01	236.00	17332.00	158900	20231017	-42.29	57400	20230320	59.76	116400	-21.22	20240221	80200	14.34	20240206	158900	-42.29	20231017	65900	39.15	20230509	0.81	N	006110	500	73 억		5721316	N	N	0	N	00	N
42	20240322	160216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92200	-1200	5	-1.28	2681859700	29040	73.18	93400	93500	91900	121400	65400	93400	92349.88	38.93	0	-6470	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13564	390.68	5.32	12	0.20	236.00	17332.00	158900	20231017	-41.98	55800	20230317	65.23	116400	-20.79	20240221	80200	14.96	20240206	158900	-41.98	20231017	65000	41.85	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
43	20240322	150218	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92300	-1100	5	-1.18	2506573300	27140	68.40	93400	93500	91900	121400	65400	93400	92356.01	38.93	0	-5956	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13579	391.10	5.33	12	0.18	236.00	17332.00	158900	20231017	-41.91	55800	20230317	65.41	116400	-20.70	20240221	80200	15.09	20240206	158900	-41.91	20231017	65000	42.00	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
44	20240322	140216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92100	-1300	5	-1.39	2203099900	23845	60.09	93400	93500	91900	121400	65400	93400	92391.26	38.93	0	-4980	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13550	390.25	5.31	12	0.16	236.00	17332.00	158900	20231017	-42.04	55800	20230317	65.05	116400	-20.88	20240221	80200	14.84	20240206	158900	-42.04	20231017	65000	41.69	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
45	20240322	130216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92400	-1000	5	-1.07	1627055500	17592	44.33	93400	93500	92000	121400	65400	93400	92486.82	38.93	0	-821	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13594	391.53	5.33	12	0.12	236.00	17332.00	158900	20231017	-41.85	55800	20230317	65.59	116400	-20.62	20240221	80200	15.21	20240206	158900	-41.85	20231017	65000	42.15	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
46	20240322	120216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92400	-1000	5	-1.07	1367848300	14784	37.26	93400	93500	92000	121400	65400	93400	92520.42	38.93	0	-814	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13594	391.53	5.33	12	0.10	236.00	17332.00	158900	20231017	-41.85	55800	20230317	65.59	116400	-20.62	20240221	80200	15.21	20240206	158900	-41.85	20231017	65000	42.15	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
47	20240322	110217	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92400	-1000	5	-1.07	1091000400	11794	29.72	93400	93500	92000	121400	65400	93400	92502.41	38.93	0	-415	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13594	391.53	5.33	12	0.08	236.00	17332.00	158900	20231017	-41.85	55800	20230317	65.59	116400	-20.62	20240221	80200	15.21	20240206	158900	-41.85	20231017	65000	42.15	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
48	20240322	100217	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92700	-700	5	-0.75	716132100	7740	19.51	93400	93500	92000	121400	65400	93400	92520.12	38.93	0	-148	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13638	392.80	5.35	12	0.05	236.00	17332.00	158900	20231017	-41.66	55800	20230317	66.13	116400	-20.36	20240221	80200	15.59	20240206	158900	-41.66	20231017	65000	42.62	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
49	20240322	090216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92100	-1300	5	-1.39	110516800	1191	3.00	93400	93400	92000	121400	65400	93400	92777.61	38.93	0	-261	95066	94232	92766	91932	90466	94650	92350	74	28000	500	65380	100	1	14711916	13550	390.25	5.31	12	0.01	236.00	17332.00	158900	20231017	-42.04	55800	20230317	65.05	116400	-20.88	20240221	80200	14.84	20240206	158900	-42.04	20231017	65000	41.69	20230324	0.82	N	006110	500	73 억		5726957	N	N	4	N	00	N
50	20240321	160216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	2100	2	2.30	3657065900	39465	117.25	92000	93600	91300	118600	64000	91300	92665.22	38.90	0	9814	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13741	395.76	5.39	12	0.27	236.00	17332.00	158900	20231017	-41.22	53300	20230316	75.23	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	65000	43.69	20230324	0.81	N	006110	500	73 억		5723593	N	N	4	N	00	N
51	20240321	150216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93100	1800	2	1.97	3349868500	36171	107.47	92000	93600	91300	118600	64000	91300	92612.00	38.90	0	9114	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13697	394.49	5.37	12	0.25	236.00	17332.00	158900	20231017	-41.41	53300	20230316	74.67	116400	-20.02	20240221	80200	16.08	20240206	158900	-41.41	20231017	65000	43.23	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
52	20240321	140215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93200	1900	2	2.08	2979306400	32188	95.63	92000	93600	91300	118600	64000	91300	92559.54	38.90	0	9151	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13712	394.92	5.38	12	0.22	236.00	17332.00	158900	20231017	-41.35	53300	20230316	74.86	116400	-19.93	20240221	80200	16.21	20240206	158900	-41.35	20231017	65000	43.38	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
53	20240321	130214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92500	1200	2	1.31	2104695100	22784	67.69	92000	92700	91300	118600	64000	91300	92376.01	38.90	0	6375	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13609	391.95	5.34	12	0.15	236.00	17332.00	158900	20231017	-41.79	53300	20230316	73.55	116400	-20.53	20240221	80200	15.34	20240206	158900	-41.79	20231017	65000	42.31	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
54	20240321	120214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92700	1400	2	1.53	1908872800	20666	61.40	92000	92700	91300	118600	64000	91300	92367.79	38.90	0	5762	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13638	392.80	5.35	12	0.14	236.00	17332.00	158900	20231017	-41.66	53300	20230316	73.92	116400	-20.36	20240221	80200	15.59	20240206	158900	-41.66	20231017	65000	42.62	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
55	20240321	110215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92600	1300	2	1.42	1508483300	16337	48.54	92000	92700	91300	118600	64000	91300	92335.39	38.90	0	4445	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13623	392.37	5.34	12	0.11	236.00	17332.00	158900	20231017	-41.72	53300	20230316	73.73	116400	-20.45	20240221	80200	15.46	20240206	158900	-41.72	20231017	65000	42.46	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
56	20240321	100216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92700	1400	2	1.53	1115036600	12078	35.88	92000	92700	91300	118600	64000	91300	92319.64	38.90	0	4189	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13638	392.80	5.35	12	0.08	236.00	17332.00	158900	20231017	-41.66	53300	20230316	73.92	116400	-20.36	20240221	80200	15.59	20240206	158900	-41.66	20231017	65000	42.62	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
57	20240321	090216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92500	1200	2	1.31	202786700	2200	6.54	92000	92700	91300	118600	64000	91300	92175.77	38.90	0	408	94433	92866	91833	90266	89233	92350	89750	74	27300	500	63910	100	1	14711916	13609	391.95	5.34	12	0.01	236.00	17332.00	158900	20231017	-41.79	53300	20230316	73.55	116400	-20.53	20240221	80200	15.34	20240206	158900	-41.79	20231017	65000	42.31	20230324	0.81	N	006110	500	73 억		5723593	N	N	173	N	00	N
58	20240320	160214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91300	-1500	5	-1.62	3051439300	33396	85.32	93400	93400	90800	120600	65000	92800	91370.71	38.93	0	-1912	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13432	386.86	5.27	12	0.23	236.00	17332.00	158900	20231017	-42.54	42050	20230315	117.12	116400	-21.56	20240221	80200	13.84	20240206	158900	-42.54	20231017	57400	59.06	20230320	0.78	N	006110	500	73 억		5727281	N	N	173	N	00	N
59	20240320	150214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91400	-1400	5	-1.51	2792391300	30559	78.07	93400	93400	90800	120600	65000	92800	91376.12	38.93	0	-1872	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13447	387.29	5.27	12	0.21	236.00	17332.00	158900	20231017	-42.48	42050	20230315	117.36	116400	-21.48	20240221	80200	13.97	20240206	158900	-42.48	20231017	57400	59.23	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
60	20240320	140216	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91700	-1100	5	-1.19	2463605600	26968	68.90	93400	93400	90800	120600	65000	92800	91351.85	38.93	0	-2387	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13491	388.56	5.29	12	0.18	236.00	17332.00	158900	20231017	-42.29	42050	20230315	118.07	116400	-21.22	20240221	80200	14.34	20240206	158900	-42.29	20231017	57400	59.76	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
61	20240320	130215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91600	-1200	5	-1.29	2178057900	23848	60.93	93400	93400	90800	120600	65000	92800	91329.61	38.93	0	-2261	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13476	388.14	5.29	12	0.16	236.00	17332.00	158900	20231017	-42.35	42050	20230315	117.84	116400	-21.31	20240221	80200	14.21	20240206	158900	-42.35	20231017	57400	59.58	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
62	20240320	120215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91400	-1400	5	-1.51	1916822600	20991	53.63	93400	93400	90800	120600	65000	92800	91314.99	38.93	0	-2935	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13447	387.29	5.27	12	0.14	236.00	17332.00	158900	20231017	-42.48	42050	20230315	117.36	116400	-21.48	20240221	80200	13.97	20240206	158900	-42.48	20231017	57400	59.23	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
63	20240320	110214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91100	-1700	5	-1.83	1427002900	15613	39.89	93400	93400	91000	120600	65000	92800	91396.58	38.93	0	-1184	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13403	386.02	5.26	12	0.11	236.00	17332.00	158900	20231017	-42.67	42050	20230315	116.65	116400	-21.74	20240221	80200	13.59	20240206	158900	-42.67	20231017	57400	58.71	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
64	20240320	100214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91300	-1500	5	-1.62	938923900	10258	26.21	93400	93400	91000	120600	65000	92800	91528.41	38.93	0	-217	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13432	386.86	5.27	12	0.07	236.00	17332.00	158900	20231017	-42.54	42050	20230315	117.12	116400	-21.56	20240221	80200	13.84	20240206	158900	-42.54	20231017	57400	59.06	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
65	20240320	090213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91900	-900	5	-0.97	88404200	955	2.44	93400	93400	91400	120600	65000	92800	92564.92	38.93	0	-312	95400	94100	92300	91000	89200	93200	90100	74	27800	500	64960	100	1	14711916	13520	389.41	5.30	12	0.01	236.00	17332.00	158900	20231017	-42.16	42050	20230315	118.55	116400	-21.05	20240221	80200	14.59	20240206	158900	-42.16	20231017	57400	60.10	20230320	0.78	N	006110	500	73 억		5727281	N	N	110	N	00	N
66	20240319	160213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92800	-200	5	-0.22	3569208500	38834	85.43	93500	93600	90500	120900	65100	93000	91907.76	38.96	0	-6209	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13653	59.34	7.40	12	0.26	1564.00	12540.00	158900	20231017	-41.60	39850	20230314	132.87	116400	-20.27	20240221	80200	15.71	20240206	158900	-41.60	20231017	57400	61.67	20230320	0.78	N	006110	500	73 억		5731211	N	N	110	N	00	N
67	20240319	150214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92700	-300	5	-0.32	3077469100	33554	73.82	93500	93500	90500	120900	65100	93000	91716.91	38.96	0	-7667	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13638	59.27	7.39	12	0.23	1564.00	12540.00	158900	20231017	-41.66	39850	20230314	132.62	116400	-20.36	20240221	80200	15.59	20240206	158900	-41.66	20231017	57400	61.50	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
68	20240319	140214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91800	-1200	5	-1.29	2752656900	30024	66.05	93500	93500	90500	120900	65100	93000	91681.88	38.96	0	-7489	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13506	58.70	7.32	12	0.20	1564.00	12540.00	158900	20231017	-42.23	39850	20230314	130.36	116400	-21.13	20240221	80200	14.46	20240206	158900	-42.23	20231017	57400	59.93	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
69	20240319	130205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90900	-2100	5	-2.26	2533340600	27624	60.77	93500	93500	90500	120900	65100	93000	91707.96	38.96	0	-7592	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13373	58.12	7.25	12	0.19	1564.00	12540.00	158900	20231017	-42.79	39850	20230314	128.11	116400	-21.91	20240221	80200	13.34	20240206	158900	-42.79	20231017	57400	58.36	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
70	20240319	120214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91600	-1400	5	-1.51	1802286500	19595	43.11	93500	93500	91500	120900	65100	93000	91976.86	38.96	0	-3379	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13476	58.57	7.30	12	0.13	1564.00	12540.00	158900	20231017	-42.35	39850	20230314	129.86	116400	-21.31	20240221	80200	14.21	20240206	158900	-42.35	20231017	57400	59.58	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
71	20240319	110215	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91800	-1200	5	-1.29	1492210800	16217	35.68	93500	93500	91500	120900	65100	93000	92015.22	38.96	0	-1840	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13506	58.70	7.32	12	0.11	1564.00	12540.00	158900	20231017	-42.23	39850	20230314	130.36	116400	-21.13	20240221	80200	14.46	20240206	158900	-42.23	20231017	57400	59.93	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
72	20240319	100214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92300	-700	5	-0.75	1093072700	11878	26.13	93500	93500	91500	120900	65100	93000	92024.98	38.96	0	-1250	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13579	59.02	7.36	12	0.08	1564.00	12540.00	158900	20231017	-41.91	39850	20230314	131.62	116400	-20.70	20240221	80200	15.09	20240206	158900	-41.91	20231017	57400	60.80	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
73	20240319	090214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92300	-700	5	-0.75	163969800	1764	3.88	93500	93500	92300	120900	65100	93000	92953.40	38.96	0	-644	95333	94166	92233	91066	89133	94750	91650	74	27900	500	65100	100	1	14711916	13579	59.02	7.36	12	0.01	1564.00	12540.00	158900	20231017	-41.91	39850	20230314	131.62	116400	-20.70	20240221	80200	15.09	20240206	158900	-41.91	20231017	57400	60.80	20230320	0.78	N	006110	500	73 억		5731211	N	N	211	N	00	N
74	20240318	160213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93000	1900	2	2.09	4120504500	44889	117.81	91100	93400	90300	118400	63800	91100	91789.81	38.91	0	7249	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13682	59.46	7.42	12	0.31	1564.00	12540.00	158900	20231017	-41.47	39400	20230313	136.04	116400	-20.10	20240221	80200	15.96	20240206	158900	-41.47	20231017	57400	62.02	20230320	0.79	N	006110	500	73 억		5724708	N	N	211	N	00	N
75	20240318	150213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93300	2200	2	2.41	3746985900	40881	107.29	91100	93400	90300	118400	63800	91100	91655.94	38.91	0	7806	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13726	59.65	7.44	12	0.28	1564.00	12540.00	158900	20231017	-41.28	39400	20230313	136.80	116400	-19.85	20240221	80200	16.33	20240206	158900	-41.28	20231017	57400	62.54	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
76	20240318	140212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92800	1700	2	1.87	3119277000	34111	89.53	91100	92800	90300	118400	63800	91100	91444.91	38.91	0	5685	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13653	59.34	7.40	12	0.23	1564.00	12540.00	158900	20231017	-41.60	39400	20230313	135.53	116400	-20.27	20240221	80200	15.71	20240206	158900	-41.60	20231017	57400	61.67	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
77	20240318	130214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92200	1100	2	1.21	2634466400	28847	75.71	91100	92400	90300	118400	63800	91100	91325.50	38.91	0	4596	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13564	58.95	7.35	12	0.20	1564.00	12540.00	158900	20231017	-41.98	39400	20230313	134.01	116400	-20.79	20240221	80200	14.96	20240206	158900	-41.98	20231017	57400	60.63	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
78	20240318	120210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91600	500	2	0.55	2161764000	23690	62.18	91100	92400	90300	118400	63800	91100	91252.18	38.91	0	2605	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13476	58.57	7.30	12	0.16	1564.00	12540.00	158900	20231017	-42.35	39400	20230313	132.49	116400	-21.31	20240221	80200	14.21	20240206	158900	-42.35	20231017	57400	59.58	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
79	20240318	110214	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91400	300	2	0.33	1712245300	18768	49.26	91100	92400	90300	118400	63800	91100	91232.17	38.91	0	2393	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13447	58.44	7.29	12	0.13	1564.00	12540.00	158900	20231017	-42.48	39400	20230313	131.98	116400	-21.48	20240221	80200	13.97	20240206	158900	-42.48	20231017	57400	59.23	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
80	20240318	100213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91400	300	2	0.33	1345714400	14765	38.75	91100	92400	90300	118400	63800	91100	91142.19	38.91	0	2469	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13447	58.44	7.29	12	0.10	1564.00	12540.00	158900	20231017	-42.48	39400	20230313	131.98	116400	-21.48	20240221	80200	13.97	20240206	158900	-42.48	20231017	57400	59.23	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
81	20240318	090212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92000	900	2	0.99	178876500	1957	5.14	91100	92400	91000	118400	63800	91100	91403.58	38.91	0	761	93433	92266	91633	90466	89833	91950	90150	74	27300	500	63770	100	1	14711916	13535	58.82	7.34	12	0.01	1564.00	12540.00	158900	20231017	-42.10	39400	20230313	133.50	116400	-20.96	20240221	80200	14.71	20240206	158900	-42.10	20231017	57400	60.28	20230320	0.79	N	006110	500	73 억		5724708	N	N	0	N	00	N
82	20240315	160213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91100	-1800	5	-1.94	3437323900	37547	77.53	92500	92800	91000	120700	65100	92900	91547.14	38.94	0	-4515	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13403	58.25	7.26	12	0.26	1564.00	12540.00	158900	20231017	-42.67	37500	20230310	142.93	116400	-21.74	20240221	80200	13.59	20240206	158900	-42.67	20231017	42050	116.65	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
83	20240315	150200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91200	-1700	5	-1.83	3165501100	34565	71.38	92500	92800	91000	120700	65100	92900	91580.35	38.94	0	-3820	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13417	58.31	7.27	12	0.23	1564.00	12540.00	158900	20231017	-42.61	37500	20230310	143.20	116400	-21.65	20240221	80200	13.72	20240206	158900	-42.61	20231017	42050	116.88	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
84	20240315	140203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91400	-1500	5	-1.61	2630234500	28691	59.25	92500	92800	91100	120700	65100	92900	91673.69	38.94	0	-3279	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13447	58.44	7.29	12	0.20	1564.00	12540.00	158900	20231017	-42.48	37500	20230310	143.73	116400	-21.48	20240221	80200	13.97	20240206	158900	-42.48	20231017	42050	117.36	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
85	20240315	130211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91900	-1000	5	-1.08	1869272900	20367	42.06	92500	92800	91200	120700	65100	92900	91778.39	38.94	0	-511	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13520	58.76	7.33	12	0.14	1564.00	12540.00	158900	20231017	-42.16	37500	20230310	145.07	116400	-21.05	20240221	80200	14.59	20240206	158900	-42.16	20231017	42050	118.55	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
86	20240315	120212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91600	-1300	5	-1.40	1619815800	17649	36.44	92500	92800	91200	120700	65100	92900	91778.20	38.94	0	430	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13476	58.57	7.30	12	0.12	1564.00	12540.00	158900	20231017	-42.35	37500	20230310	144.27	116400	-21.31	20240221	80200	14.21	20240206	158900	-42.35	20231017	42050	117.84	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
87	20240315	110211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92000	-900	5	-0.97	1288184900	14033	28.98	92500	92800	91200	120700	65100	92900	91795.25	38.94	0	1107	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13535	58.82	7.34	12	0.10	1564.00	12540.00	158900	20231017	-42.10	37500	20230310	145.33	116400	-20.96	20240221	80200	14.71	20240206	158900	-42.10	20231017	42050	118.79	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
88	20240315	100213	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92100	-800	5	-0.86	950020600	10364	21.40	92500	92500	91200	120700	65100	92900	91663.05	38.94	0	1216	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13550	58.89	7.34	12	0.07	1564.00	12540.00	158900	20231017	-42.04	37500	20230310	145.60	116400	-20.88	20240221	80200	14.84	20240206	158900	-42.04	20231017	42050	119.02	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
89	20240315	090211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91900	-1000	5	-1.08	94103200	1019	2.10	92500	92500	91800	120700	65100	92900	92337.54	38.94	0	-273	96633	94766	93833	91966	91033	94300	91500	74	27800	500	65030	100	1	14711916	13520	58.76	7.33	12	0.01	1564.00	12540.00	158900	20231017	-42.16	37500	20230310	145.07	116400	-21.05	20240221	80200	14.59	20240206	158900	-42.16	20231017	42050	118.55	20230315	0.79	N	006110	500	73 억		5728325	N	N	171	N	00	N
90	20240314	160210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92900	-1800	5	-1.90	4446733800	47453	81.53	95300	95700	92900	123100	66300	94700	93708.36	39.02	0	-12337	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13667	59.40	7.41	12	0.32	1564.00	12540.00	158900	20231017	-41.54	36950	20230309	151.42	116400	-20.19	20240221	80200	15.84	20240206	158900	-41.54	20231017	39850	133.12	20230314	0.81	N	006110	500	73 억		5740682	N	N	171	N	00	N
91	20240314	150212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93100	-1600	5	-1.69	3247223200	34547	59.35	95300	95700	93000	123100	66300	94700	93994.36	39.02	0	-9308	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13697	59.53	7.42	12	0.23	1564.00	12540.00	158900	20231017	-41.41	36950	20230309	151.96	116400	-20.02	20240221	80200	16.08	20240206	158900	-41.41	20231017	39850	133.63	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
92	20240314	140210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	-1300	5	-1.37	2943817000	31302	53.78	95300	95700	93000	123100	66300	94700	94045.65	39.02	0	-7863	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13741	59.72	7.45	12	0.21	1564.00	12540.00	158900	20231017	-41.22	36950	20230309	152.77	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	39850	134.38	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
93	20240314	130210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93700	-1000	5	-1.06	2365779900	25105	43.13	95300	95700	93600	123100	66300	94700	94235.41	39.02	0	-5454	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13785	59.91	7.47	12	0.17	1564.00	12540.00	158900	20231017	-41.03	36950	20230309	153.59	116400	-19.50	20240221	80200	16.83	20240206	158900	-41.03	20231017	39850	135.13	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
94	20240314	120211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94200	-500	5	-0.53	1962731000	20811	35.75	95300	95700	93700	123100	66300	94700	94312.19	39.02	0	-2560	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13859	60.23	7.51	12	0.14	1564.00	12540.00	158900	20231017	-40.72	36950	20230309	154.94	116400	-19.07	20240221	80200	17.46	20240206	158900	-40.72	20231017	39850	136.39	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
95	20240314	110211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94200	-500	5	-0.53	1722091100	18252	31.36	95300	95700	93700	123100	66300	94700	94350.82	39.02	0	-2575	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13859	60.23	7.51	12	0.12	1564.00	12540.00	158900	20231017	-40.72	36950	20230309	154.94	116400	-19.07	20240221	80200	17.46	20240206	158900	-40.72	20231017	39850	136.39	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
96	20240314	100212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94300	-400	5	-0.42	1247369100	13211	22.70	95300	95700	93700	123100	66300	94700	94418.98	39.02	0	-811	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	13873	60.29	7.52	12	0.09	1564.00	12540.00	158900	20231017	-40.65	36950	20230309	155.21	116400	-18.99	20240221	80200	17.58	20240206	158900	-40.65	20231017	39850	136.64	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
97	20240314	090211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95500	800	2	0.84	138524600	1454	2.50	95300	95500	94800	123100	66300	94700	95271.39	39.02	0	-48	98900	96800	94600	92500	90300	96850	92550	74	28400	500	66290	100	1	14711916	14050	61.06	7.62	12	0.01	1564.00	12540.00	158900	20231017	-39.90	36950	20230309	158.46	116400	-17.96	20240221	80200	19.08	20240206	158900	-39.90	20231017	39850	139.65	20230314	0.81	N	006110	500	73 억		5740682	N	N	92	N	00	N
98	20240313	160211	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94700	900	2	0.96	5465559000	57792	121.49	94700	96700	92400	121900	65700	93800	94572.72	39.10	0	-12093	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	13932	60.55	7.55	12	0.39	1564.00	12540.00	158900	20231017	-40.40	36950	20230309	156.29	116400	-18.64	20240221	80200	18.08	20240206	158900	-40.40	20231017	39400	140.36	20230313	0.80	N	006110	500	73 억		5752720	N	N	92	N	00	N
99	20240313	150209	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95100	1300	2	1.39	5264347200	55673	117.03	94700	96700	92400	121900	65700	93800	94558.35	39.10	0	-11073	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	13991	60.81	7.58	12	0.38	1564.00	12540.00	158900	20231017	-40.15	36950	20230309	157.37	116400	-18.30	20240221	80200	18.58	20240206	158900	-40.15	20231017	39400	141.37	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
100	20240313	140210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94400	600	2	0.64	4858806900	51398	108.04	94700	96700	92400	121900	65700	93800	94533.00	39.10	0	-10825	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	13888	60.36	7.53	12	0.35	1564.00	12540.00	158900	20231017	-40.59	36950	20230309	155.48	116400	-18.90	20240221	80200	17.71	20240206	158900	-40.59	20231017	39400	139.59	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
101	20240313	130212	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95300	1500	2	1.60	4398381000	46532	97.82	94700	96700	92400	121900	65700	93800	94523.79	39.10	0	-10251	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	14020	60.93	7.60	12	0.32	1564.00	12540.00	158900	20231017	-40.03	36950	20230309	157.92	116400	-18.13	20240221	80200	18.83	20240206	158900	-40.03	20231017	39400	141.88	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
102	20240313	120210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95200	1400	2	1.49	3740779300	39634	83.32	94700	96700	92400	121900	65700	93800	94383.09	39.10	0	-9778	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	14006	60.87	7.59	12	0.27	1564.00	12540.00	158900	20231017	-40.09	36950	20230309	157.65	116400	-18.21	20240221	80200	18.70	20240206	158900	-40.09	20231017	39400	141.62	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
103	20240313	110209	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93200	-600	5	-0.64	1845534500	19739	41.49	94700	94800	92400	121900	65700	93800	93496.86	39.10	0	-5852	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	13712	59.59	7.43	12	0.13	1564.00	12540.00	158900	20231017	-41.35	36950	20230309	152.23	116400	-19.93	20240221	80200	16.21	20240206	158900	-41.35	20231017	39400	136.55	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
104	20240313	100210	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93700	-100	5	-0.11	1096027200	11739	24.68	94700	94800	92400	121900	65700	93800	93366.32	39.10	0	-4305	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	13785	59.91	7.47	12	0.08	1564.00	12540.00	158900	20231017	-41.03	36950	20230309	153.59	116400	-19.50	20240221	80200	16.83	20240206	158900	-41.03	20231017	39400	137.82	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
105	20240313	090209	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93300	-500	5	-0.53	132185600	1406	2.96	94700	94800	93000	121900	65700	93800	94015.36	39.10	0	-891	95933	94866	92933	91866	89933	95400	92400	74	28100	500	65660	100	1	14711916	13726	59.65	7.44	12	0.01	1564.00	12540.00	158900	20231017	-41.28	36950	20230309	152.50	116400	-19.85	20240221	80200	16.33	20240206	158900	-41.28	20231017	39400	136.80	20230313	0.80	N	006110	500	73 억		5752720	N	N	3	N	00	N
106	20240312	160207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93800	3200	2	3.53	4358530600	47010	52.17	92500	94000	91000	117700	63500	90600	92714.20	39.10	0	5849	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13800	59.97	7.48	12	0.32	1564.00	12540.00	158900	20231017	-40.97	36950	20230309	153.86	116400	-19.42	20240221	80200	16.96	20240206	158900	-40.97	20231017	39400	138.07	20230313	0.79	N	006110	500	73 억		5751792	N	N	3	N	00	N
107	20240312	150207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93800	3200	2	3.53	4007670700	43272	48.02	92500	93900	91000	117700	63500	90600	92615.80	39.10	0	5128	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13800	59.97	7.48	12	0.29	1564.00	12540.00	158900	20231017	-40.97	36950	20230309	153.86	116400	-19.42	20240221	80200	16.96	20240206	158900	-40.97	20231017	39400	138.07	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
108	20240312	140206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	2800	2	3.09	3357228900	36304	40.29	92500	93900	91000	117700	63500	90600	92475.45	39.10	0	3547	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13741	59.72	7.45	12	0.25	1564.00	12540.00	158900	20231017	-41.22	36950	20230309	152.77	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	39400	137.06	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
109	20240312	130204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93100	2500	2	2.76	2918450300	31604	35.07	92500	93900	91000	117700	63500	90600	92344.33	39.10	0	2698	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13697	59.53	7.42	12	0.21	1564.00	12540.00	158900	20231017	-41.41	36950	20230309	151.96	116400	-20.02	20240221	80200	16.08	20240206	158900	-41.41	20231017	39400	136.29	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
110	20240312	120207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92900	2300	2	2.54	2520264600	27315	30.31	92500	93900	91000	117700	63500	90600	92266.69	39.10	0	2079	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13667	59.40	7.41	12	0.19	1564.00	12540.00	158900	20231017	-41.54	36950	20230309	151.42	116400	-20.19	20240221	80200	15.84	20240206	158900	-41.54	20231017	39400	135.79	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
111	20240312	110207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93000	2400	2	2.65	2171353300	23544	26.13	92500	93900	91000	117700	63500	90600	92225.34	39.10	0	1750	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13682	59.46	7.42	12	0.16	1564.00	12540.00	158900	20231017	-41.47	36950	20230309	151.69	116400	-20.10	20240221	80200	15.96	20240206	158900	-41.47	20231017	39400	136.04	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
112	20240312	100207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	91500	900	2	0.99	1551997700	16822	18.67	92500	93900	91000	117700	63500	90600	92260.00	39.10	0	-168	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13461	58.50	7.30	12	0.11	1564.00	12540.00	158900	20231017	-42.42	36950	20230309	147.63	116400	-21.39	20240221	80200	14.09	20240206	158900	-42.42	20231017	39400	132.23	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
113	20240312	090208	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92800	2200	2	2.43	193261000	2092	2.32	92500	92800	92100	117700	63500	90600	92380.98	39.10	0	287	91933	91266	90233	89566	88533	90750	89050	74	27100	500	63420	100	1	14711916	13653	59.34	7.40	12	0.01	1564.00	12540.00	158900	20231017	-41.60	36950	20230309	151.15	116400	-20.27	20240221	80200	15.71	20240206	158900	-41.60	20231017	39400	135.53	20230313	0.79	N	006110	500	73 억		5751792	N	N	4	N	00	N
114	20240311	160207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90600	-1900	5	-2.05	8074355300	89675	106.70	90900	90900	89200	120200	64800	92500	90038.66	39.00	0	10763	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13329	57.93	7.22	12	0.61	1564.00	12540.00	158900	20231017	-42.98	36950	20230309	145.20	116400	-22.16	20240221	80200	12.97	20240206	158900	-42.98	20231017	39400	129.95	20230313	0.80	N	006110	500	73 억		5738186	N	N	4	N	00	N
115	20240311	150208	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90200	-2300	5	-2.49	7776150100	86382	102.78	90900	90900	89200	120200	64800	92500	90020.49	39.00	0	11626	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13270	57.67	7.19	12	0.59	1564.00	12540.00	158900	20231017	-43.23	36950	20230309	144.11	116400	-22.51	20240221	80200	12.47	20240206	158900	-43.23	20231017	39400	128.93	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
116	20240311	140206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90000	-2500	5	-2.70	7202541200	80013	95.20	90900	90900	89200	120200	64800	92500	90017.14	39.00	0	9516	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13241	57.54	7.18	12	0.54	1564.00	12540.00	158900	20231017	-43.36	36950	20230309	143.57	116400	-22.68	20240221	80200	12.22	20240206	158900	-43.36	20231017	39400	128.43	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
117	20240311	130207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90200	-2300	5	-2.49	6487451500	72067	85.75	90900	90900	89200	120200	64800	92500	90019.72	39.00	0	8039	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13270	57.67	7.19	12	0.49	1564.00	12540.00	158900	20231017	-43.23	36950	20230309	144.11	116400	-22.51	20240221	80200	12.47	20240206	158900	-43.23	20231017	39400	128.93	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
118	20240311	120208	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	89500	-3000	5	-3.24	5487245900	60985	72.56	90900	90900	89200	120200	64800	92500	89976.98	39.00	0	2709	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13167	57.23	7.14	12	0.41	1564.00	12540.00	158900	20231017	-43.68	36950	20230309	142.22	116400	-23.11	20240221	80200	11.60	20240206	158900	-43.68	20231017	39400	127.16	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
119	20240311	110207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	89500	-3000	5	-3.24	4545009700	50451	60.03	90900	90900	89200	120200	64800	92500	90087.60	39.00	0	2376	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13167	57.23	7.14	12	0.34	1564.00	12540.00	158900	20231017	-43.68	36950	20230309	142.22	116400	-23.11	20240221	80200	11.60	20240206	158900	-43.68	20231017	39400	127.16	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
120	20240311	100206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	90300	-2200	5	-2.38	3025227700	33576	39.95	90900	90900	89200	120200	64800	92500	90100.90	39.00	0	3904	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13285	57.74	7.20	12	0.23	1564.00	12540.00	158900	20231017	-43.17	36950	20230309	144.38	116400	-22.42	20240221	80200	12.59	20240206	158900	-43.17	20231017	39400	129.19	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
121	20240311	090206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	89900	-2600	5	-2.81	330022700	3648	4.34	90900	90900	89900	120200	64800	92500	90466.75	39.00	0	-319	99966	96232	94366	90632	88766	95300	89700	74	27700	500	64750	100	1	14711916	13226	57.48	7.17	12	0.02	1564.00	12540.00	158900	20231017	-43.42	36950	20230309	143.30	116400	-22.77	20240221	80200	12.09	20240206	158900	-43.42	20231017	39400	128.17	20230313	0.80	N	006110	500	73 억		5738186	N	N	42	N	00	N
122	20240308	160206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	92500	-3900	5	-4.05	7681818600	81263	133.27	98000	98100	92500	125300	67500	96400	94540.61	39.04	0	-2611	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	13609	59.14	7.38	12	0.55	1564.00	12540.00	158900	20231017	-41.79	36950	20230309	150.34	116400	-20.53	20240221	80200	15.34	20240206	158900	-41.79	20231017	36950	150.34	20230309	0.80	N	006110	500	73 억		5743529	N	N	42	N	00	N
123	20240308	150207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93100	-3300	5	-3.42	6769119700	71409	117.11	98000	98100	92500	125300	67500	96400	94793.65	39.04	0	-3510	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	13697	59.53	7.42	12	0.49	1564.00	12540.00	158900	20231017	-41.41	36950	20230309	151.96	116400	-20.02	20240221	80200	16.08	20240206	158900	-41.41	20231017	36950	151.96	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
124	20240308	140205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93800	-2600	5	-2.70	5595562700	58807	96.44	98000	98100	93000	125300	67500	96400	95151.30	39.04	0	-1451	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	13800	59.97	7.48	12	0.40	1564.00	12540.00	158900	20231017	-40.97	36950	20230309	153.86	116400	-19.42	20240221	80200	16.96	20240206	158900	-40.97	20231017	36950	153.86	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
125	20240308	130205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93700	-2700	5	-2.80	5129910400	53836	88.29	98000	98100	93000	125300	67500	96400	95287.73	39.04	0	-571	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	13785	59.91	7.47	12	0.37	1564.00	12540.00	158900	20231017	-41.03	36950	20230309	153.59	116400	-19.50	20240221	80200	16.83	20240206	158900	-41.03	20231017	36950	153.59	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
126	20240308	120207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94500	-1900	5	-1.97	4301471900	45001	73.80	98000	98100	94500	125300	67500	96400	95586.14	39.04	0	1119	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	13903	60.42	7.54	12	0.31	1564.00	12540.00	158900	20231017	-40.53	36950	20230309	155.75	116400	-18.81	20240221	80200	17.83	20240206	158900	-40.53	20231017	36950	155.75	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
127	20240308	110205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95700	-700	5	-0.73	3257666800	34064	55.87	98000	98100	94700	125300	67500	96400	95633.71	39.04	0	3440	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	14079	61.19	7.63	12	0.23	1564.00	12540.00	158900	20231017	-39.77	36950	20230309	159.00	116400	-17.78	20240221	80200	19.33	20240206	158900	-39.77	20231017	36950	159.00	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
128	20240308	100205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96100	-300	5	-0.31	2439644100	25488	41.80	98000	98100	94700	125300	67500	96400	95717.36	39.04	0	2358	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	14138	61.45	7.66	12	0.17	1564.00	12540.00	158900	20231017	-39.52	36950	20230309	160.08	116400	-17.44	20240221	80200	19.83	20240206	158900	-39.52	20231017	36950	160.08	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
129	20240308	090206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	97300	900	2	0.93	226647600	2321	3.81	98000	98100	96800	125300	67500	96400	97650.84	39.04	0	-237	100733	98566	95833	93666	90933	99650	94750	74	28900	500	67480	100	1	14711916	14315	62.21	7.76	12	0.02	1564.00	12540.00	158900	20231017	-38.77	36950	20230309	163.33	116400	-16.41	20240221	80200	21.32	20240206	158900	-38.77	20231017	36950	163.33	20230309	0.80	N	006110	500	73 억		5743529	N	N	1	N	00	N
130	20240307	160205	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96400	3200	2	3.43	5697337900	59444	128.13	93500	98000	93100	121100	65300	93200	95843.43	39.05	0	-3240	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	14182	61.64	7.69	12	0.40	1564.00	12540.00	158900	20231017	-39.33	36950	20230309	160.89	116400	-17.18	20240221	80200	20.20	20240206	158900	-39.33	20231017	36950	160.89	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
131	20240307	150201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96400	3200	2	3.43	5452305000	56898	122.64	93500	98000	93100	121100	65300	93200	95825.95	39.05	0	-2395	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	14182	61.64	7.69	12	0.39	1564.00	12540.00	158900	20231017	-39.33	36950	20230309	160.89	116400	-17.18	20240221	80200	20.20	20240206	158900	-39.33	20231017	36950	160.89	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
132	20240307	140203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95900	2700	2	2.90	4836449100	50483	108.81	93500	98000	93100	121100	65300	93200	95803.52	39.05	0	-2888	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	14109	61.32	7.65	12	0.34	1564.00	12540.00	158900	20231017	-39.65	36950	20230309	159.54	116400	-17.61	20240221	80200	19.58	20240206	158900	-39.65	20231017	36950	159.54	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
133	20240307	130202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95400	2200	2	2.36	4547649500	47462	102.30	93500	98000	93100	121100	65300	93200	95816.64	39.05	0	-2875	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	14035	61.00	7.61	12	0.32	1564.00	12540.00	158900	20231017	-39.96	36950	20230309	158.19	116400	-18.04	20240221	80200	18.95	20240206	158900	-39.96	20231017	36950	158.19	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
134	20240307	120204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96000	2800	2	3.00	4160155400	43418	93.58	93500	98000	93100	121100	65300	93200	95816.38	39.05	0	-1327	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	14123	61.38	7.66	12	0.30	1564.00	12540.00	158900	20231017	-39.58	36950	20230309	159.81	116400	-17.53	20240221	80200	19.70	20240206	158900	-39.58	20231017	36950	159.81	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
135	20240307	110206	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96300	3100	2	3.33	3636192500	37961	81.82	93500	98000	93100	121100	65300	93200	95787.58	39.05	0	-1045	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	14168	61.57	7.68	12	0.26	1564.00	12540.00	158900	20231017	-39.40	36950	20230309	160.62	116400	-17.27	20240221	80200	20.07	20240206	158900	-39.40	20231017	36950	160.62	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
136	20240307	100207	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95000	1800	2	1.93	1221095200	13014	28.05	93500	95000	93100	121100	65300	93200	93829.35	39.05	0	1118	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	13976	60.74	7.58	12	0.09	1564.00	12540.00	158900	20231017	-40.21	36950	20230309	157.10	116400	-18.38	20240221	80200	18.45	20240206	158900	-40.21	20231017	36950	157.10	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
137	20240307	090204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93700	500	2	0.54	50739900	542	1.17	93500	94600	93500	121100	65300	93200	93616.05	39.05	0	86	95600	94400	93300	92100	91000	93850	91550	74	27900	500	65240	100	1	14711916	13785	59.91	7.47	12	0.00	1564.00	12540.00	158900	20231017	-41.03	36950	20230309	153.59	116400	-19.50	20240221	80200	16.83	20240206	158900	-41.03	20231017	36950	153.59	20230309	0.80	N	006110	500	73 억		5745715	N	N	1	N	00	N
138	20240306	160203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93200	-300	5	-0.32	4292109900	45908	60.54	93500	94500	92200	121500	65500	93500	93494.53	39.06	0	-2596	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13712	59.59	7.43	12	0.31	1564.00	12540.00	158900	20231017	-41.35	36950	20230309	152.23	116400	-19.93	20240221	80200	16.21	20240206	158900	-41.35	20231017	36950	152.23	20230309	0.82	N	006110	500	73 억		5746923	N	N	1	N	00	N
139	20240306	150204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	-100	5	-0.11	3748157700	40073	52.85	93500	94500	92200	121500	65500	93500	93533.26	39.06	0	-2395	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13741	59.72	7.45	12	0.27	1564.00	12540.00	158900	20231017	-41.22	36950	20230309	152.77	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	36950	152.77	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
140	20240306	140203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	-100	5	-0.11	3411277000	36470	48.10	93500	94500	92200	121500	65500	93500	93536.54	39.06	0	-2106	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13741	59.72	7.45	12	0.25	1564.00	12540.00	158900	20231017	-41.22	36950	20230309	152.77	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	36950	152.77	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
141	20240306	130204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93600	100	2	0.11	2889603000	30896	40.75	93500	94500	92200	121500	65500	93500	93526.78	39.06	0	-2326	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13770	59.85	7.46	12	0.21	1564.00	12540.00	158900	20231017	-41.10	36950	20230309	153.32	116400	-19.59	20240221	80200	16.71	20240206	158900	-41.10	20231017	36950	153.32	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
142	20240306	120204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93600	100	2	0.11	2701281800	28885	38.09	93500	94500	92200	121500	65500	93500	93518.51	39.06	0	-2296	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13770	59.85	7.46	12	0.20	1564.00	12540.00	158900	20231017	-41.10	36950	20230309	153.32	116400	-19.59	20240221	80200	16.71	20240206	158900	-41.10	20231017	36950	153.32	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
143	20240306	110204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93400	-100	5	-0.11	2393346900	25587	33.74	93500	94500	92200	121500	65500	93500	93537.64	39.06	0	-2043	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13741	59.72	7.45	12	0.17	1564.00	12540.00	158900	20231017	-41.22	36950	20230309	152.77	116400	-19.76	20240221	80200	16.46	20240206	158900	-41.22	20231017	36950	152.77	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
144	20240306	100203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93800	300	2	0.32	1597260200	17078	22.52	93500	94500	92200	121500	65500	93500	93527.38	39.06	0	970	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13800	59.97	7.48	12	0.12	1564.00	12540.00	158900	20231017	-40.97	36950	20230309	153.86	116400	-19.42	20240221	80200	16.96	20240206	158900	-40.97	20231017	36950	153.86	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
145	20240306	090204	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93200	-300	5	-0.32	109073100	1168	1.54	93500	93700	93100	121500	65500	93500	93382.90	39.06	0	-490	96366	94932	94066	92632	91766	94500	92200	74	28000	500	65450	100	1	14711916	13712	59.59	7.43	12	0.01	1564.00	12540.00	158900	20231017	-41.35	36950	20230309	152.23	116400	-19.93	20240221	80200	16.21	20240206	158900	-41.35	20231017	36950	152.23	20230309	0.82	N	006110	500	73 억		5746923	N	N	76	N	00	N
146	20240305	160202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93500	-3000	5	-3.11	7078503600	75119	99.99	95500	95500	93200	125400	67600	96500	94203.26	39.02	0	3490	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13756	59.78	7.46	12	0.51	1564.00	12540.00	158900	20231017	-41.16	36950	20230309	153.04	116400	-19.67	20240221	80200	16.58	20240206	158900	-41.16	20231017	36950	153.04	20230309	0.81	N	006110	500	73 억		5741013	N	N	76	N	00	N
147	20240305	150203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94200	-2300	5	-2.38	6476784800	68700	91.44	95500	95500	93200	125400	67600	96500	94241.16	39.02	0	2438	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13859	60.23	7.51	12	0.47	1564.00	12540.00	158900	20231017	-40.72	36950	20230309	154.94	116400	-19.07	20240221	80200	17.46	20240206	158900	-40.72	20231017	36950	154.94	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
148	20240305	140202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93700	-2800	5	-2.90	5546311200	58760	78.21	95500	95500	93200	125400	67600	96500	94350.08	39.02	0	385	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13785	59.91	7.47	12	0.40	1564.00	12540.00	158900	20231017	-41.03	36950	20230309	153.59	116400	-19.50	20240221	80200	16.83	20240206	158900	-41.03	20231017	36950	153.59	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
149	20240305	130202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94000	-2500	5	-2.59	4812335900	50934	67.80	95500	95500	93200	125400	67600	96500	94438.49	39.02	0	1351	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13829	60.10	7.50	12	0.35	1564.00	12540.00	158900	20231017	-40.84	36950	20230309	154.40	116400	-19.24	20240221	80200	17.21	20240206	158900	-40.84	20231017	36950	154.40	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
150	20240305	120203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94700	-1800	5	-1.87	4084712200	43211	57.52	95500	95500	93200	125400	67600	96500	94479.42	39.02	0	2632	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13932	60.55	7.55	12	0.29	1564.00	12540.00	158900	20231017	-40.40	36950	20230309	156.29	116400	-18.64	20240221	80200	18.08	20240206	158900	-40.40	20231017	36950	156.29	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
151	20240305	110203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	94600	-1900	5	-1.97	3595905100	38050	50.65	95500	95500	93200	125400	67600	96500	94447.00	39.02	0	2029	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13917	60.49	7.54	12	0.26	1564.00	12540.00	158900	20231017	-40.47	36950	20230309	156.02	116400	-18.73	20240221	80200	17.96	20240206	158900	-40.47	20231017	36950	156.02	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
152	20240305	100201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	95200	-1300	5	-1.35	2880845700	30508	40.61	95500	95500	93200	125400	67600	96500	94353.92	39.02	0	1738	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	14006	60.87	7.59	12	0.21	1564.00	12540.00	158900	20231017	-40.09	36950	20230309	157.65	116400	-18.21	20240221	80200	18.70	20240206	158900	-40.09	20231017	36950	157.65	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
153	20240305	090202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	93700	-2800	5	-2.90	492377100	5168	6.88	95500	95500	93700	125400	67600	96500	94954.15	39.02	0	-1553	100700	98600	97400	95300	94100	98000	94700	74	28900	500	67550	100	1	14711916	13785	59.91	7.47	12	0.04	1564.00	12540.00	158900	20231017	-41.03	36950	20230309	153.59	116400	-19.50	20240221	80200	16.83	20240206	158900	-41.03	20231017	36950	153.59	20230309	0.81	N	006110	500	73 억		5741013	N	N	201	N	00	N
154	20240304	160203	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96500	-2400	5	-2.43	7163775000	73647	119.78	99100	99500	96200	128500	69300	98900	97275.90	39.02	0	579	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14197	61.70	7.70	12	0.50	1564.00	12540.00	158900	20231017	-39.27	36950	20230309	161.16	116400	-17.10	20240221	80200	20.32	20240206	158900	-39.27	20231017	36950	161.16	20230309	0.82	N	006110	500	73 억		5740626	N	N	201	N	00	N
155	20240304	150202	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96800	-2100	5	-2.12	6546476500	67254	109.38	99100	99500	96200	128500	69300	98900	97339.59	39.02	0	1734	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14241	61.89	7.72	12	0.46	1564.00	12540.00	158900	20231017	-39.08	36950	20230309	161.98	116400	-16.84	20240221	80200	20.70	20240206	158900	-39.08	20231017	36950	161.98	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N
156	20240304	140155	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	97000	-1900	5	-1.92	5518368700	56620	92.09	99100	99500	96200	128500	69300	98900	97463.24	39.02	0	2321	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14271	62.02	7.74	12	0.38	1564.00	12540.00	158900	20231017	-38.96	36950	20230309	162.52	116400	-16.67	20240221	80200	20.95	20240206	158900	-38.96	20231017	36950	162.52	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N
157	20240304	130201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	96700	-2200	5	-2.22	4810263500	49316	80.21	99100	99500	96200	128500	69300	98900	97539.61	39.02	0	2701	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14226	61.83	7.71	12	0.34	1564.00	12540.00	158900	20231017	-39.14	36950	20230309	161.71	116400	-16.92	20240221	80200	20.57	20240206	158900	-39.14	20231017	36950	161.71	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N
158	20240304	120156	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	97000	-1900	5	-1.92	3854426400	39458	64.18	99100	99500	96200	128500	69300	98900	97684.28	39.02	0	3450	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14271	62.02	7.74	12	0.27	1564.00	12540.00	158900	20231017	-38.96	36950	20230309	162.52	116400	-16.67	20240221	80200	20.95	20240206	158900	-38.96	20231017	36950	162.52	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N
159	20240304	110200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	98100	-800	5	-0.81	2994094100	30633	49.82	99100	99500	96200	128500	69300	98900	97740.81	39.02	0	3670	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14432	62.72	7.82	12	0.21	1564.00	12540.00	158900	20231017	-38.26	36950	20230309	165.49	116400	-15.72	20240221	80200	22.32	20240206	158900	-38.26	20231017	36950	165.49	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N
160	20240304	100200	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	98000	-900	5	-0.91	2288658200	23425	38.10	99100	99500	96200	128500	69300	98900	97701.52	39.02	0	3625	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14418	62.66	7.81	12	0.16	1564.00	12540.00	158900	20231017	-38.33	36950	20230309	165.22	116400	-15.81	20240221	80200	22.19	20240206	158900	-38.33	20231017	36950	165.22	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N
161	20240304	090201	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	98100	-800	5	-0.81	202261100	2043	3.32	99100	99500	98100	128500	69300	98900	99002.01	39.02	0	-377	101566	100232	97866	96532	94166	100900	97200	74	29600	500	69230	100	1	14711916	14432	62.72	7.82	12	0.01	1564.00	12540.00	158900	20231017	-38.26	36950	20230309	165.49	116400	-15.72	20240221	80200	22.32	20240206	158900	-38.26	20231017	36950	165.49	20230309	0.82	N	006110	500	73 억		5740626	N	N	86	N	00	N