KissMeData/008350/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	160230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1909	-5	5	-0.26	976935623	511865	115.93	1907	1915	1905	2485	1340	1914	1908.58	4.12	0	3501	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2464	7.99	0.81	12	0.40	239.00	2370.00	3185	20230524	-40.06	1905	20240329	0.21	2630	-27.41	20240102	1905	0.21	20240329	3185	-40.06	20230524	1905	0.21	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
3	20240329	150231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1907	-7	5	-0.37	932242279	488449	110.63	1907	1915	1905	2485	1340	1914	1908.58	4.12	0	5607	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2462	7.98	0.80	12	0.38	239.00	2370.00	3185	20230524	-40.13	1905	20240329	0.10	2630	-27.49	20240102	1905	0.10	20240329	3185	-40.13	20230524	1905	0.10	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
4	20240329	140229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1910	-4	5	-0.21	663088233	347331	78.67	1907	1915	1906	2485	1340	1914	1909.10	4.12	0	7340	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2465	7.99	0.81	12	0.27	239.00	2370.00	3185	20230524	-40.03	1906	20240329	0.21	2630	-27.38	20240102	1906	0.21	20240329	3185	-40.03	20230524	1906	0.21	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
5	20240329	130228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1911	-3	5	-0.16	570865632	299028	67.73	1907	1915	1906	2485	1340	1914	1909.07	4.12	0	7408	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2467	8.00	0.81	12	0.23	239.00	2370.00	3185	20230524	-40.00	1906	20240329	0.26	2630	-27.34	20240102	1906	0.26	20240329	3185	-40.00	20230524	1906	0.26	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
6	20240329	120228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1909	-5	5	-0.26	499244183	261514	59.23	1907	1915	1906	2485	1340	1914	1909.05	4.12	0	7476	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2464	7.99	0.81	12	0.20	239.00	2370.00	3185	20230524	-40.06	1906	20240329	0.16	2630	-27.41	20240102	1906	0.16	20240329	3185	-40.06	20230524	1906	0.16	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
7	20240329	110227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1910	-4	5	-0.21	392738881	205725	46.59	1907	1915	1906	2485	1340	1914	1909.05	4.12	0	9520	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2465	7.99	0.81	12	0.16	239.00	2370.00	3185	20230524	-40.03	1906	20240329	0.21	2630	-27.38	20240102	1906	0.21	20240329	3185	-40.03	20230524	1906	0.21	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
8	20240329	100227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1908	-6	5	-0.31	274890866	144024	32.62	1907	1915	1906	2485	1340	1914	1908.65	4.12	0	9585	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2463	7.98	0.81	12	0.11	239.00	2370.00	3185	20230524	-40.09	1906	20240329	0.10	2630	-27.45	20240102	1906	0.10	20240329	3185	-40.09	20230524	1906	0.10	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
9	20240329	090226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1910	-4	5	-0.21	62627363	32812	7.43	1907	1915	1907	2485	1340	1914	1908.67	4.12	0	10756	1926	1919	1916	1909	1906	1918	1908	645	571	500	1370	1	1	129079090	2465	7.99	0.81	12	0.03	239.00	2370.00	3185	20230524	-40.03	1907	20240329	0.16	2630	-27.38	20240102	1907	0.16	20240329	3185	-40.03	20230524	1907	0.16	20240329	3.96	N	008350	500	645 억		5316873	N	N	1	N	00	N
10	20240328	160228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1914	-4	5	-0.21	840444445	438642	93.06	1918	1923	1913	2490	1343	1918	1916.01	4.13	0	-12137	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2471	8.01	0.81	12	0.34	239.00	2370.00	3185	20230524	-39.91	1910	20231031	0.21	2630	-27.22	20240102	1913	0.05	20240328	3185	-39.91	20230524	1910	0.21	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
11	20240328	150230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1915	-3	5	-0.16	697162117	363788	77.18	1918	1923	1913	2490	1343	1918	1916.40	4.13	0	-9168	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2472	8.01	0.81	12	0.28	239.00	2370.00	3185	20230524	-39.87	1910	20231031	0.26	2630	-27.19	20240102	1913	0.10	20240328	3185	-39.87	20230524	1910	0.26	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
12	20240328	140227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	-2	5	-0.10	534580419	278918	59.18	1918	1923	1913	2490	1343	1918	1916.62	4.13	0	-8258	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2473	8.02	0.81	12	0.22	239.00	2370.00	3185	20230524	-39.84	1910	20231031	0.31	2630	-27.15	20240102	1913	0.16	20240328	3185	-39.84	20230524	1910	0.31	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
13	20240328	130227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-1	5	-0.05	496669862	259138	54.98	1918	1923	1913	2490	1343	1918	1916.62	4.13	0	-7790	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2474	8.02	0.81	12	0.20	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1913	0.21	20240328	3185	-39.81	20230524	1910	0.37	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
14	20240328	120228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-1	5	-0.05	349224141	182201	38.66	1918	1923	1913	2490	1343	1918	1916.70	4.13	0	-6598	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2474	8.02	0.81	12	0.14	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1913	0.21	20240328	3185	-39.81	20230524	1910	0.37	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
15	20240328	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	0	3	0.00	262995913	137226	29.11	1918	1923	1913	2490	1343	1918	1916.51	4.13	0	-5520	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2476	8.03	0.81	12	0.11	239.00	2370.00	3185	20230524	-39.78	1910	20231031	0.42	2630	-27.07	20240102	1913	0.26	20240328	3185	-39.78	20230524	1910	0.42	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
16	20240328	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	0	3	0.00	187069575	97646	20.72	1918	1923	1913	2490	1343	1918	1915.79	4.13	0	-3639	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2476	8.03	0.81	12	0.08	239.00	2370.00	3185	20230524	-39.78	1910	20231031	0.42	2630	-27.07	20240102	1913	0.26	20240328	3185	-39.78	20230524	1910	0.42	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
17	20240328	090231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1915	-3	5	-0.16	45108830	23529	4.99	1918	1918	1915	2490	1343	1918	1917.15	4.13	0	-1610	1925	1921	1918	1914	1911	1920	1913	645	572	500	1380	1	1	129079090	2472	8.01	0.81	12	0.02	239.00	2370.00	3185	20230524	-39.87	1910	20231031	0.26	2630	-27.19	20240102	1915	0.00	20240328	3185	-39.87	20230524	1910	0.26	20231031	3.99	N	008350	500	645 억		5326750	N	N	1	N	00	N
18	20240327	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	-4	5	-0.21	888401030	463461	90.93	1921	1922	1915	2495	1346	1922	1916.88	4.12	0	8921	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2476	8.03	0.81	12	0.36	239.00	2370.00	3185	20230524	-39.78	1910	20231031	0.42	2630	-27.07	20240102	1915	0.16	20240327	3185	-39.78	20230524	1910	0.42	20231031	4.00	N	008350	500	645 억		5318135	N	N	1	N	00	N
19	20240327	150228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-5	5	-0.26	840803482	438638	86.06	1921	1922	1915	2495	1346	1922	1916.85	4.12	0	9111	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2474	8.02	0.81	12	0.34	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1915	0.10	20240327	3185	-39.81	20230524	1910	0.37	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
20	20240327	140230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-5	5	-0.26	777764828	405745	79.61	1921	1922	1915	2495	1346	1922	1916.88	4.12	0	10118	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2474	8.02	0.81	12	0.31	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1915	0.10	20240327	3185	-39.81	20230524	1910	0.37	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
21	20240327	130231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-5	5	-0.26	730936014	381319	74.82	1921	1922	1915	2495	1346	1922	1916.86	4.12	0	10995	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2474	8.02	0.81	12	0.30	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1915	0.10	20240327	3185	-39.81	20230524	1910	0.37	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
22	20240327	120230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-5	5	-0.26	682470524	356045	69.86	1921	1922	1915	2495	1346	1922	1916.81	4.12	0	17915	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2474	8.02	0.81	12	0.28	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1915	0.10	20240327	3185	-39.81	20230524	1910	0.37	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
23	20240327	110230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	-4	5	-0.21	469614777	244930	48.06	1921	1922	1915	2495	1346	1922	1917.34	4.12	0	19237	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2476	8.03	0.81	12	0.19	239.00	2370.00	3185	20230524	-39.78	1910	20231031	0.42	2630	-27.07	20240102	1915	0.16	20240327	3185	-39.78	20230524	1910	0.42	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
24	20240327	100227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	-5	5	-0.26	344295085	179574	35.23	1921	1922	1915	2495	1346	1922	1917.29	4.12	0	19301	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2474	8.02	0.81	12	0.14	239.00	2370.00	3185	20230524	-39.81	1910	20231031	0.37	2630	-27.11	20240102	1915	0.10	20240327	3185	-39.81	20230524	1910	0.37	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
25	20240327	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1919	-3	5	-0.16	13053035	6798	1.33	1921	1922	1918	2495	1346	1922	1920.13	4.12	0	-83	1934	1927	1921	1914	1908	1931	1918	645	573	500	1380	1	1	129079090	2477	8.03	0.81	12	0.01	239.00	2370.00	3185	20230524	-39.75	1910	20231031	0.47	2630	-27.03	20240102	1915	0.21	20240319	3185	-39.75	20230524	1910	0.47	20231031	4.00	N	008350	500	645 억		5318135	N	N	342	N	00	N
26	20240326	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	2	2	0.10	975265133	507897	49.35	1921	1928	1915	2495	1344	1920	1920.20	4.11	0	15463	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2481	8.04	0.81	12	0.39	239.00	2370.00	3185	20230524	-39.65	1910	20231031	0.63	2630	-26.92	20240102	1915	0.37	20240326	3185	-39.65	20230524	1910	0.63	20231031	4.00	N	008350	500	645 억		5302953	N	N	342	N	00	N
27	20240326	150228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	2	2	0.10	922208832	480286	46.67	1921	1928	1915	2495	1344	1920	1920.12	4.11	0	16554	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2481	8.04	0.81	12	0.37	239.00	2370.00	3185	20230524	-39.65	1910	20231031	0.63	2630	-26.92	20240102	1915	0.37	20240326	3185	-39.65	20230524	1910	0.63	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
28	20240326	140228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	0	3	0.00	846438092	440852	42.84	1921	1928	1915	2495	1344	1920	1920.01	4.11	0	19368	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2478	8.03	0.81	12	0.34	239.00	2370.00	3185	20230524	-39.72	1910	20231031	0.52	2630	-27.00	20240102	1915	0.26	20240326	3185	-39.72	20230524	1910	0.52	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
29	20240326	130227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1921	1	2	0.05	675817541	352028	34.21	1921	1928	1915	2495	1344	1920	1919.78	4.11	0	12604	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2480	8.04	0.81	12	0.27	239.00	2370.00	3185	20230524	-39.69	1910	20231031	0.58	2630	-26.96	20240102	1915	0.31	20240326	3185	-39.69	20230524	1910	0.58	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
30	20240326	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1921	1	2	0.05	545000704	283950	27.59	1921	1928	1915	2495	1344	1920	1919.35	4.11	0	10665	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2480	8.04	0.81	12	0.22	239.00	2370.00	3185	20230524	-39.69	1910	20231031	0.58	2630	-26.96	20240102	1915	0.31	20240326	3185	-39.69	20230524	1910	0.58	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
31	20240326	110224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1921	1	2	0.05	521066282	271496	26.38	1921	1928	1915	2495	1344	1920	1919.24	4.11	0	10665	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2480	8.04	0.81	12	0.21	239.00	2370.00	3185	20230524	-39.69	1910	20231031	0.58	2630	-26.96	20240102	1915	0.31	20240326	3185	-39.69	20230524	1910	0.58	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
32	20240326	100227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	0	3	0.00	416502037	217027	21.09	1921	1928	1915	2495	1344	1920	1919.13	4.11	0	7785	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2478	8.03	0.81	12	0.17	239.00	2370.00	3185	20230524	-39.72	1910	20231031	0.52	2630	-27.00	20240102	1915	0.26	20240326	3185	-39.72	20230524	1910	0.52	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
33	20240326	090226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1927	7	2	0.36	52634803	27378	2.66	1921	1928	1921	2495	1344	1920	1922.52	4.11	0	6170	1948	1934	1926	1912	1904	1930	1908	645	575	500	1380	1	1	129079090	2487	8.06	0.81	12	0.02	239.00	2370.00	3185	20230524	-39.50	1910	20231031	0.89	2630	-26.73	20240102	1915	0.63	20240319	3185	-39.50	20230524	1910	0.89	20231031	4.00	N	008350	500	645 억		5302953	N	N	2	N	00	N
34	20240325	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-20	5	-1.03	1969603983	1024412	241.25	1939	1940	1918	2520	1358	1940	1922.67	4.17	0	-64998	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2478	8.03	0.81	12	0.79	239.00	2370.00	3185	20230524	-39.72	1910	20231031	0.52	2630	-27.00	20240102	1915	0.26	20240319	3185	-39.72	20230524	1910	0.52	20231031	4.04	N	008350	500	645 억		5382794	N	N	2	N	00	N
35	20240325	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	-22	5	-1.13	1829983951	951647	224.11	1939	1940	1918	2520	1358	1940	1922.97	4.17	0	-59470	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2476	8.03	0.81	12	0.74	239.00	2370.00	3185	20230524	-39.78	1910	20231031	0.42	2630	-27.07	20240102	1915	0.16	20240319	3185	-39.78	20230524	1910	0.42	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
36	20240325	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-20	5	-1.03	1696132644	881897	207.69	1939	1940	1918	2520	1358	1940	1923.28	4.17	0	-58305	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2478	8.03	0.81	12	0.68	239.00	2370.00	3185	20230524	-39.72	1910	20231031	0.52	2630	-27.00	20240102	1915	0.26	20240319	3185	-39.72	20230524	1910	0.52	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
37	20240325	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1919	-21	5	-1.08	1452184094	754821	177.76	1939	1940	1918	2520	1358	1940	1923.88	4.17	0	-57630	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2477	8.03	0.81	12	0.58	239.00	2370.00	3185	20230524	-39.75	1910	20231031	0.47	2630	-27.03	20240102	1915	0.21	20240319	3185	-39.75	20230524	1910	0.47	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
38	20240325	120238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	-18	5	-0.93	1207549520	627426	147.76	1939	1940	1920	2520	1358	1940	1924.61	4.17	0	-56281	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2481	8.04	0.81	12	0.49	239.00	2370.00	3185	20230524	-39.65	1910	20231031	0.63	2630	-26.92	20240102	1915	0.37	20240319	3185	-39.65	20230524	1910	0.63	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
39	20240325	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	-18	5	-0.93	785734355	407807	96.04	1939	1940	1921	2520	1358	1940	1926.73	4.17	0	-57215	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2481	8.04	0.81	12	0.32	239.00	2370.00	3185	20230524	-39.65	1910	20231031	0.63	2630	-26.92	20240102	1915	0.37	20240319	3185	-39.65	20230524	1910	0.63	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
40	20240325	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	-16	5	-0.82	627873521	325712	76.71	1939	1940	1921	2520	1358	1940	1927.70	4.17	0	-56058	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2483	8.05	0.81	12	0.25	239.00	2370.00	3185	20230524	-39.59	1910	20231031	0.73	2630	-26.84	20240102	1915	0.47	20240319	3185	-39.59	20230524	1910	0.73	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
41	20240325	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1939	-1	5	-0.05	34980813	18046	4.25	1939	1940	1938	2520	1358	1940	1938.42	4.17	0	-13843	1957	1948	1943	1934	1929	1946	1932	645	580	500	1390	1	1	129079090	2503	8.11	0.82	12	0.01	239.00	2370.00	3185	20230524	-39.12	1910	20231031	1.52	2630	-26.27	20240102	1915	1.25	20240319	3185	-39.12	20230524	1910	1.52	20231031	4.04	N	008350	500	645 억		5382794	N	N	66	N	00	N
42	20240322	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1940	-9	5	-0.46	795130647	409570	64.77	1949	1952	1938	2530	1365	1949	1941.38	4.17	0	-1746	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2504	8.12	0.82	12	0.32	239.00	2370.00	3185	20230524	-39.09	1910	20231031	1.57	2630	-26.24	20240102	1915	1.31	20240319	3185	-39.09	20230524	1910	1.57	20231031	4.07	N	008350	500	645 억		5384525	N	N	66	N	00	N
43	20240322	150235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1942	-7	5	-0.36	751304589	386978	61.19	1949	1952	1938	2530	1365	1949	1941.47	4.17	0	-1165	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2507	8.13	0.82	12	0.30	239.00	2370.00	3185	20230524	-39.03	1910	20231031	1.68	2630	-26.16	20240102	1915	1.41	20240319	3185	-39.03	20230524	1910	1.68	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
44	20240322	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1942	-7	5	-0.36	664402203	342220	54.12	1949	1952	1938	2530	1365	1949	1941.45	4.17	0	-1165	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2507	8.13	0.82	12	0.27	239.00	2370.00	3185	20230524	-39.03	1910	20231031	1.68	2630	-26.16	20240102	1915	1.41	20240319	3185	-39.03	20230524	1910	1.68	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
45	20240322	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-8	5	-0.41	592341194	305088	48.24	1949	1952	1938	2530	1365	1949	1941.54	4.17	0	-1165	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2505	8.12	0.82	12	0.24	239.00	2370.00	3185	20230524	-39.06	1910	20231031	1.62	2630	-26.20	20240102	1915	1.36	20240319	3185	-39.06	20230524	1910	1.62	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
46	20240322	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1943	-6	5	-0.31	448642197	231023	36.53	1949	1952	1938	2530	1365	1949	1941.98	4.17	0	-796	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2508	8.13	0.82	12	0.18	239.00	2370.00	3185	20230524	-39.00	1910	20231031	1.73	2630	-26.12	20240102	1915	1.46	20240319	3185	-39.00	20230524	1910	1.73	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
47	20240322	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1942	-7	5	-0.36	319206987	164346	25.99	1949	1952	1938	2530	1365	1949	1942.29	4.17	0	1886	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2507	8.13	0.82	12	0.13	239.00	2370.00	3185	20230524	-39.03	1910	20231031	1.68	2630	-26.16	20240102	1915	1.41	20240319	3185	-39.03	20230524	1910	1.68	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
48	20240322	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1945	-4	5	-0.21	177344559	91293	14.44	1949	1952	1938	2530	1365	1949	1942.59	4.17	0	1009	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2511	8.14	0.82	12	0.07	239.00	2370.00	3185	20230524	-38.93	1910	20231031	1.83	2630	-26.05	20240102	1915	1.57	20240319	3185	-38.93	20230524	1910	1.83	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
49	20240322	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1947	-2	5	-0.10	14832763	7611	1.20	1949	1949	1944	2530	1365	1949	1948.86	4.17	0	1622	1965	1956	1948	1939	1931	1961	1944	645	581	500	1400	1	1	129079090	2513	8.15	0.82	12	0.01	239.00	2370.00	3185	20230524	-38.87	1910	20231031	1.94	2630	-25.97	20240102	1915	1.67	20240319	3185	-38.87	20230524	1910	1.94	20231031	4.07	N	008350	500	645 억		5384525	N	N	544	N	00	N
50	20240321	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1949	12	2	0.62	1228352482	630302	89.97	1946	1957	1940	2515	1356	1937	1948.83	4.10	0	80737	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2516	8.15	0.82	12	0.49	239.00	2370.00	3185	20230524	-38.81	1910	20231031	2.04	2630	-25.89	20240102	1915	1.78	20240319	3185	-38.81	20230524	1910	2.04	20231031	3.93	N	008350	500	645 억		5294255	N	N	544	N	00	N
51	20240321	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1946	9	2	0.46	1112012254	570530	81.44	1946	1957	1940	2515	1356	1937	1949.09	4.10	0	72837	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2512	8.14	0.82	12	0.44	239.00	2370.00	3185	20230524	-38.90	1910	20231031	1.88	2630	-26.01	20240102	1915	1.62	20240319	3185	-38.90	20230524	1910	1.88	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
52	20240321	140232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	13	2	0.67	963213265	494139	70.53	1946	1957	1940	2515	1356	1937	1949.28	4.10	0	72943	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2517	8.16	0.82	12	0.38	239.00	2370.00	3185	20230524	-38.78	1910	20231031	2.09	2630	-25.86	20240102	1915	1.83	20240319	3185	-38.78	20230524	1910	2.09	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
53	20240321	130230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1951	14	2	0.72	875582052	449230	64.12	1946	1957	1940	2515	1356	1937	1949.07	4.10	0	69526	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2518	8.16	0.82	12	0.35	239.00	2370.00	3185	20230524	-38.74	1910	20231031	2.15	2630	-25.82	20240102	1915	1.88	20240319	3185	-38.74	20230524	1910	2.15	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
54	20240321	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	13	2	0.67	823039472	422299	60.28	1946	1957	1940	2515	1356	1937	1948.95	4.10	0	70515	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2517	8.16	0.82	12	0.33	239.00	2370.00	3185	20230524	-38.78	1910	20231031	2.09	2630	-25.86	20240102	1915	1.83	20240319	3185	-38.78	20230524	1910	2.09	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
55	20240321	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1951	14	2	0.72	741050108	380271	54.28	1946	1957	1940	2515	1356	1937	1948.74	4.10	0	72240	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2518	8.16	0.82	12	0.29	239.00	2370.00	3185	20230524	-38.74	1910	20231031	2.15	2630	-25.82	20240102	1915	1.88	20240319	3185	-38.74	20230524	1910	2.15	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
56	20240321	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1951	14	2	0.72	516877902	265288	37.87	1946	1957	1940	2515	1356	1937	1948.37	4.10	0	76177	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2518	8.16	0.82	12	0.21	239.00	2370.00	3185	20230524	-38.74	1910	20231031	2.15	2630	-25.82	20240102	1915	1.88	20240319	3185	-38.74	20230524	1910	2.15	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
57	20240321	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1944	7	2	0.36	47669647	24470	3.49	1946	1949	1944	2515	1356	1937	1948.09	4.10	0	15324	1961	1949	1937	1925	1913	1955	1931	645	578	500	1390	1	1	129079090	2509	8.13	0.82	12	0.02	239.00	2370.00	3185	20230524	-38.96	1910	20231031	1.78	2630	-26.08	20240102	1915	1.51	20240319	3185	-38.96	20230524	1910	1.78	20231031	3.93	N	008350	500	645 억		5294255	N	N	6	N	00	N
58	20240320	160231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1937	12	2	0.62	1335586105	690769	33.88	1925	1949	1925	2500	1348	1925	1933.48	4.07	0	43119	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2500	8.10	0.82	12	0.54	239.00	2370.00	3185	20230524	-39.18	1910	20231031	1.41	2630	-26.35	20240102	1915	1.15	20240319	3185	-39.18	20230524	1910	1.41	20231031	3.98	N	008350	500	645 억		5256179	N	N	6	N	00	N
59	20240320	150231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1935	10	2	0.52	1251243154	647175	31.74	1925	1949	1925	2500	1348	1925	1933.39	4.07	0	42789	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2498	8.10	0.82	12	0.50	239.00	2370.00	3185	20230524	-39.25	1910	20231031	1.31	2630	-26.43	20240102	1915	1.04	20240319	3185	-39.25	20230524	1910	1.31	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
60	20240320	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1939	14	2	0.73	1078513042	557873	27.36	1925	1949	1925	2500	1348	1925	1933.26	4.07	0	36334	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2503	8.11	0.82	12	0.43	239.00	2370.00	3185	20230524	-39.12	1910	20231031	1.52	2630	-26.27	20240102	1915	1.25	20240319	3185	-39.12	20230524	1910	1.52	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
61	20240320	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1940	15	2	0.78	991898913	513191	25.17	1925	1949	1925	2500	1348	1925	1932.81	4.07	0	35547	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2504	8.12	0.82	12	0.40	239.00	2370.00	3185	20230524	-39.09	1910	20231031	1.57	2630	-26.24	20240102	1915	1.31	20240319	3185	-39.09	20230524	1910	1.57	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
62	20240320	120232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1939	14	2	0.73	778619250	403430	19.79	1925	1942	1925	2500	1348	1925	1930.00	4.07	0	44688	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2503	8.11	0.82	12	0.31	239.00	2370.00	3185	20230524	-39.12	1910	20231031	1.52	2630	-26.27	20240102	1915	1.25	20240319	3185	-39.12	20230524	1910	1.52	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
63	20240320	110231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1928	3	2	0.16	528027810	273768	13.43	1925	1942	1925	2500	1348	1925	1928.74	4.07	0	22041	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2489	8.07	0.81	12	0.21	239.00	2370.00	3185	20230524	-39.47	1910	20231031	0.94	2630	-26.69	20240102	1915	0.68	20240319	3185	-39.47	20230524	1910	0.94	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
64	20240320	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	5	2	0.26	354781130	183907	9.02	1925	1942	1925	2500	1348	1925	1929.13	4.07	0	23616	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2491	8.08	0.81	12	0.14	239.00	2370.00	3185	20230524	-39.40	1910	20231031	1.05	2630	-26.62	20240102	1915	0.78	20240319	3185	-39.40	20230524	1910	1.05	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
65	20240320	090229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1934	9	2	0.47	81410965	42242	2.07	1925	1942	1925	2500	1348	1925	1927.25	4.07	0	20595	2022	1973	1944	1895	1866	1959	1881	645	575	500	1380	1	1	129079090	2496	8.09	0.82	12	0.03	239.00	2370.00	3185	20230524	-39.28	1910	20231031	1.26	2630	-26.46	20240102	1915	0.99	20240319	3185	-39.28	20230524	1910	1.26	20231031	3.98	N	008350	500	645 억		5256179	N	N	75	N	00	N
66	20240319	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1925	-66	5	-3.31	3900002635	2017126	204.44	1992	1993	1915	2585	1394	1991	1933.46	4.31	0	-314028	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2485	8.05	0.81	12	1.56	239.00	2370.00	3185	20230524	-39.56	1910	20231031	0.79	2630	-26.81	20240102	1915	0.52	20240319	3185	-39.56	20230524	1910	0.79	20231031	4.03	N	008350	500	645 억		5562633	N	N	75	N	00	N
67	20240319	150231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1928	-63	5	-3.16	3710896675	1918780	194.47	1992	1993	1915	2585	1394	1991	1933.99	4.31	0	-312847	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2489	8.07	0.81	12	1.49	239.00	2370.00	3185	20230524	-39.47	1910	20231031	0.94	2630	-26.69	20240102	1915	0.68	20240319	3185	-39.47	20230524	1910	0.94	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
68	20240319	140231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1931	-60	5	-3.01	3557386670	1839030	186.39	1992	1993	1915	2585	1394	1991	1934.38	4.31	0	-311785	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2493	8.08	0.81	12	1.42	239.00	2370.00	3185	20230524	-39.37	1910	20231031	1.10	2630	-26.58	20240102	1915	0.84	20240319	3185	-39.37	20230524	1910	1.10	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
69	20240319	130219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1919	-72	5	-3.62	3302421042	1706539	172.96	1992	1993	1915	2585	1394	1991	1935.16	4.31	0	-304643	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2477	8.03	0.81	12	1.32	239.00	2370.00	3185	20230524	-39.75	1910	20231031	0.47	2630	-27.03	20240102	1915	0.21	20240319	3185	-39.75	20230524	1910	0.47	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
70	20240319	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	-73	5	-3.67	2936460307	1515617	153.61	1992	1993	1915	2585	1394	1991	1937.47	4.31	0	-304107	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2476	8.03	0.81	12	1.17	239.00	2370.00	3185	20230524	-39.78	1910	20231031	0.42	2630	-27.07	20240102	1915	0.16	20240319	3185	-39.78	20230524	1910	0.42	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
71	20240319	110231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-71	5	-3.57	2558451359	1318761	133.66	1992	1993	1915	2585	1394	1991	1940.04	4.31	0	-300538	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2478	8.03	0.81	12	1.02	239.00	2370.00	3185	20230524	-39.72	1910	20231031	0.52	2630	-27.00	20240102	1915	0.26	20240319	3185	-39.72	20230524	1910	0.52	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
72	20240319	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1928	-63	5	-3.16	1714900439	880284	89.22	1992	1993	1920	2585	1394	1991	1948.12	4.31	0	-267196	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2489	8.07	0.81	12	0.68	239.00	2370.00	3185	20230524	-39.47	1910	20231031	0.94	2630	-26.69	20240102	1920	0.42	20240319	3185	-39.47	20230524	1910	0.94	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
73	20240319	090231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1986	-5	5	-0.25	71117718	35771	3.63	1992	1992	1982	2585	1394	1991	1988.14	4.31	0	-19569	2017	2003	1996	1982	1975	2000	1979	645	594	500	1430	1	1	129079090	2564	8.31	0.84	12	0.03	239.00	2370.00	3185	20230524	-37.65	1910	20231031	3.98	2630	-24.49	20240102	1975	0.56	20240312	3185	-37.65	20230524	1910	3.98	20231031	4.03	N	008350	500	645 억		5562633	N	N	7	N	00	N
74	20240318	160229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1991	-9	5	-0.45	1922254956	962371	145.35	1995	2010	1989	2600	1400	2000	1997.55	4.36	0	-40282	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	1	1	129079090	2570	8.33	0.84	12	0.75	239.00	2370.00	3185	20230524	-37.49	1910	20231031	4.24	2630	-24.30	20240102	1975	0.81	20240312	3185	-37.49	20230524	1910	4.24	20231031	4.12	N	008350	500	645 억		5624303	N	N	7	N	00	N
75	20240318	150230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-2	5	-0.10	1457688740	729213	110.14	1995	2010	1993	2600	1400	2000	1998.99	4.36	0	-30050	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	1	1	129079090	2579	8.36	0.84	12	0.56	239.00	2370.00	3185	20230524	-37.27	1910	20231031	4.61	2630	-24.03	20240102	1975	1.16	20240312	3185	-37.27	20230524	1910	4.61	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
76	20240318	140229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	1147832565	574038	86.70	1995	2010	1993	2600	1400	2000	1999.58	4.36	0	-29422	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.44	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
77	20240318	130230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	746281749	372875	56.32	1995	2010	1995	2600	1400	2000	2001.43	4.36	0	-3302	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.29	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
78	20240318	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	505017792	252265	38.10	1995	2010	1995	2600	1400	2000	2001.93	4.36	0	-6660	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.20	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
79	20240318	110231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	445118617	222353	33.58	1995	2010	1995	2600	1400	2000	2001.86	4.36	0	-5970	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.17	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
80	20240318	100230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	353556242	176735	26.69	1995	2010	1995	2600	1400	2000	2000.49	4.36	0	-3634	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.14	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
81	20240318	090228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	104476895	52360	7.91	1995	2005	1995	2600	1400	2000	1995.36	4.36	0	-4225	2019	2009	2000	1990	1981	2014	1995	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.04	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5624303	N	N	0	N	00	N
82	20240315	160229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	1323371534	661645	80.20	1997	2010	1991	2610	1410	2010	2000.12	4.29	0	88536	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.51	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
83	20240315	150215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	1293690946	646810	78.40	1997	2010	1991	2610	1410	2010	2000.11	4.29	0	84765	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.50	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
84	20240315	140218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	1141413746	570742	69.18	1997	2010	1991	2610	1410	2010	1999.88	4.29	0	75122	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.44	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1975	1.77	20240312	3185	-36.89	20230524	1910	5.24	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
85	20240315	130228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	1060637036	530516	64.31	1997	2010	1991	2610	1410	2010	1999.26	4.29	0	62950	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.41	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
86	20240315	120229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	875978339	438298	53.13	1997	2010	1991	2610	1410	2010	1998.59	4.29	0	42060	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.34	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
87	20240315	110227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	811185697	405908	49.20	1997	2010	1991	2610	1410	2010	1998.45	4.29	0	42687	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.31	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
88	20240315	100229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-11	5	-0.55	515768254	258273	31.31	1997	2010	1991	2610	1410	2010	1996.99	4.29	0	-10164	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	1	1	129079090	2580	8.36	0.84	12	0.20	239.00	2370.00	3185	20230524	-37.24	1910	20231031	4.66	2630	-23.99	20240102	1975	1.22	20240312	3185	-37.24	20230524	1910	4.66	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
89	20240315	090228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-11	5	-0.55	81039233	40548	4.91	1997	2010	1997	2610	1410	2010	1998.60	4.29	0	8221	2044	2027	2008	1991	1972	2035	1999	645	600	500	1440	1	1	129079090	2580	8.36	0.84	12	0.03	239.00	2370.00	3185	20230524	-37.24	1910	20231031	4.66	2630	-23.99	20240102	1975	1.22	20240312	3185	-37.24	20230524	1910	4.66	20231031	4.16	N	008350	500	645 억		5538944	N	N	35	N	00	N
90	20240314	160226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	10	2	0.50	1628042437	811839	161.43	2000	2025	1989	2600	1400	2000	2005.36	4.14	0	172293	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.63	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1975	1.77	20240312	3185	-36.89	20230524	1910	5.24	20231031	4.11	N	008350	500	645 억		5342757	N	N	35	N	00	N
91	20240314	150227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	1512427030	754083	149.94	2000	2025	1989	2600	1400	2000	2005.65	4.14	0	161608	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.58	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
92	20240314	140226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	15	2	0.75	1173927920	585016	116.32	2000	2025	1989	2600	1400	2000	2006.66	4.14	0	147500	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2601	8.43	0.85	12	0.45	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	2630	-23.38	20240102	1975	2.03	20240312	3185	-36.73	20230524	1910	5.50	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
93	20240314	130226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	20	2	1.00	1072107510	534416	106.26	2000	2025	1989	2600	1400	2000	2006.13	4.14	0	145805	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2607	8.45	0.85	12	0.41	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	2630	-23.19	20240102	1975	2.28	20240312	3185	-36.58	20230524	1910	5.76	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
94	20240314	120226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	25	2	1.25	943557970	470799	93.61	2000	2025	1989	2600	1400	2000	2004.16	4.14	0	141734	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2614	8.47	0.85	12	0.36	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	2630	-23.00	20240102	1975	2.53	20240312	3185	-36.42	20230524	1910	6.02	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
95	20240314	110227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	597987340	298928	59.44	2000	2010	1989	2600	1400	2000	2000.44	4.14	0	48456	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.23	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
96	20240314	100228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	10	2	0.50	341219582	170671	33.94	2000	2010	1989	2600	1400	2000	1999.28	4.14	0	12349	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.13	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1975	1.77	20240312	3185	-36.89	20230524	1910	5.24	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
97	20240314	090226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-1	5	-0.05	4969125	2489	0.49	2000	2000	1995	2600	1400	2000	1996.42	4.14	0	-15	2008	2004	2001	1997	1994	2002	1995	645	600	500	1440	1	1	129079090	2580	8.36	0.84	12	0.00	239.00	2370.00	3185	20230524	-37.24	1910	20231031	4.66	2630	-23.99	20240102	1975	1.22	20240312	3185	-37.24	20230524	1910	4.66	20231031	4.11	N	008350	500	645 억		5342757	N	N	9	N	00	N
98	20240313	160226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	990260991	495091	50.48	2005	2005	1998	2605	1405	2005	2000.16	4.15	0	-17817	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.38	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5350933	N	N	9	N	00	N
99	20240313	150225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	821024818	410428	41.85	2005	2005	1998	2605	1405	2005	2000.41	4.15	0	-17514	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.32	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
100	20240313	140226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	771756380	385805	39.34	2005	2005	1998	2605	1405	2005	2000.38	4.15	0	-18965	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.30	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
101	20240313	130228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	606155486	302992	30.89	2005	2005	1998	2605	1405	2005	2000.57	4.15	0	-12390	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.23	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
102	20240313	120225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	504856754	252360	25.73	2005	2005	1998	2605	1405	2005	2000.54	4.15	0	-5426	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.20	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
103	20240313	110225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	388733614	194300	19.81	2005	2005	1998	2605	1405	2005	2000.69	4.15	0	-11354	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.15	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
104	20240313	100226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	254606664	127241	12.97	2005	2005	1998	2605	1405	2005	2000.98	4.15	0	-15626	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.10	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1975	1.27	20240312	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
105	20240313	090225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-6	5	-0.30	56820301	28372	2.89	2005	2005	1999	2605	1405	2005	2002.69	4.15	0	-18129	2045	2025	2000	1980	1955	2035	1990	645	600	500	1440	1	1	129079090	2580	8.36	0.84	12	0.02	239.00	2370.00	3185	20230524	-37.24	1910	20231031	4.66	2630	-23.99	20240102	1975	1.22	20240312	3185	-37.24	20230524	1910	4.66	20231031	4.12	N	008350	500	645 억		5350933	N	N	1	N	00	N
106	20240312	160223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	1928824059	965170	231.03	2000	2020	1975	2600	1400	2000	1998.34	4.15	0	-13919	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.75	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5362101	N	N	1	N	00	N
107	20240312	150223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	10	2	0.50	1796399699	899266	215.25	2000	2020	1975	2600	1400	2000	1997.63	4.15	0	-18444	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.70	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1975	1.77	20240312	3185	-36.89	20230524	1910	5.24	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
108	20240312	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	20	2	1.00	1655388904	829042	198.44	2000	2020	1975	2600	1400	2000	1996.75	4.15	0	-16005	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2607	8.45	0.85	12	0.64	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	2630	-23.19	20240102	1975	2.28	20240312	3185	-36.58	20230524	1910	5.76	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
109	20240312	130219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	20	2	1.00	1361322864	683092	163.51	2000	2020	1975	2600	1400	2000	1992.88	4.15	0	-449	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2607	8.45	0.85	12	0.53	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	2630	-23.19	20240102	1975	2.28	20240312	3185	-36.58	20230524	1910	5.76	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
110	20240312	120223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	1168146129	586849	140.47	2000	2010	1975	2600	1400	2000	1990.53	4.15	0	913	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.45	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
111	20240312	110223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	1048813394	527270	126.21	2000	2010	1975	2600	1400	2000	1989.13	4.15	0	913	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.41	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1975	1.52	20240312	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
112	20240312	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	-6	5	-0.30	760583094	383037	91.68	2000	2010	1975	2600	1400	2000	1985.65	4.15	0	-28574	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	1	1	129079090	2574	8.34	0.84	12	0.30	239.00	2370.00	3185	20230524	-37.39	1910	20231031	4.40	2630	-24.18	20240102	1975	0.96	20240312	3185	-37.39	20230524	1910	4.40	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
113	20240312	090223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	11416450	5707	1.37	2000	2010	2000	2600	1400	2000	2000.45	4.15	0	-165	2027	2013	2006	1992	1985	2010	1989	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.00	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1991	0.45	20240307	3185	-37.21	20230524	1910	4.71	20231031	4.09	N	008350	500	645 억		5362101	N	N	24	N	00	N
114	20240311	160222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	824930212	411174	63.33	2010	2020	1999	2610	1410	2010	2006.38	4.16	0	-1888	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.32	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1991	0.45	20240307	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5364025	N	N	24	N	00	N
115	20240311	150224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	698080690	347756	53.56	2010	2020	2000	2610	1410	2010	2007.38	4.16	0	-1035	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.27	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
116	20240311	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	595668950	296641	45.69	2010	2020	2000	2610	1410	2010	2008.05	4.16	0	-1035	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.23	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1991	0.95	20240307	3185	-36.89	20230524	1910	5.24	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
117	20240311	130222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	502624010	250226	38.54	2010	2020	2000	2610	1410	2010	2008.68	4.16	0	-427	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.19	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
118	20240311	120224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	425482245	211811	32.62	2010	2020	2000	2610	1410	2010	2008.78	4.16	0	213	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.16	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1991	0.95	20240307	3185	-36.89	20230524	1910	5.24	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
119	20240311	110222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	343053770	170800	26.31	2010	2020	2000	2610	1410	2010	2008.51	4.16	0	976	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.13	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
120	20240311	100221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	0	3	0.00	207547985	103396	15.92	2010	2020	2000	2610	1410	2010	2007.31	4.16	0	2274	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2594	8.41	0.85	12	0.08	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1991	0.95	20240307	3185	-36.89	20230524	1910	5.24	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
121	20240311	090220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	16291805	8115	1.25	2010	2010	2000	2610	1410	2010	2007.55	4.16	0	-2357	2038	2023	2010	1995	1982	2031	2003	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.01	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1991	0.45	20240307	3185	-37.21	20230524	1910	4.71	20231031	4.12	N	008350	500	645 억		5364025	N	N	427	N	00	N
122	20240308	160221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	11	2	0.55	1240937805	619848	82.97	1999	2025	1997	2595	1400	1999	2001.99	4.16	0	-12923	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2594	8.41	0.85	12	0.48	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	1991	0.95	20240307	3185	-36.89	20230524	1910	5.24	20231031	4.09	N	008350	500	645 억		5364626	N	N	427	N	00	N
123	20240308	150221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	1177884035	588393	78.76	1999	2025	1997	2595	1400	1999	2001.87	4.16	0	-12605	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2582	8.37	0.84	12	0.46	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1991	0.45	20240307	3185	-37.21	20230524	1910	4.71	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
124	20240308	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	1108233125	553659	74.11	1999	2025	1997	2595	1400	1999	2001.65	4.16	0	-11306	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2588	8.39	0.85	12	0.43	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
125	20240308	130220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	962988088	481009	64.38	1999	2025	1997	2595	1400	1999	2002.02	4.16	0	-9395	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2588	8.39	0.85	12	0.37	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
126	20240308	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-1	5	-0.05	801646671	400260	53.57	1999	2025	1997	2595	1400	1999	2002.81	4.16	0	-2640	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	1	1	129079090	2579	8.36	0.84	12	0.31	239.00	2370.00	3185	20230524	-37.27	1910	20231031	4.61	2630	-24.03	20240102	1991	0.35	20240307	3185	-37.27	20230524	1910	4.61	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
127	20240308	110220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	443308327	221034	29.59	1999	2025	1997	2595	1400	1999	2005.61	4.16	0	-20119	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2588	8.39	0.85	12	0.17	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
128	20240308	100220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	264742088	131828	17.65	1999	2025	1999	2595	1400	1999	2008.24	4.16	0	-18483	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2588	8.39	0.85	12	0.10	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
129	20240308	090220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	31219446	15592	2.09	1999	2010	1999	2595	1400	1999	2002.27	4.16	0	1779	2019	2009	2000	1990	1981	2004	1985	645	596	500	1430	5	1	129079090	2588	8.39	0.85	12	0.01	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1991	0.70	20240307	3185	-37.05	20230524	1910	4.97	20231031	4.09	N	008350	500	645 억		5364626	N	N	88	N	00	N
130	20240307	160220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-1	5	-0.05	1460340343	731332	76.51	2000	2010	1991	2600	1400	2000	1996.82	4.21	0	-72769	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	1	1	129079090	2580	8.36	0.84	12	0.57	239.00	2370.00	3185	20230524	-37.24	1910	20231031	4.66	2630	-23.99	20240102	1991	0.40	20240307	3185	-37.24	20230524	1910	4.66	20231031	4.08	N	008350	500	645 억		5429094	N	N	88	N	00	N
131	20240307	150213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	-4	5	-0.20	1219829718	610773	63.90	2000	2010	1991	2600	1400	2000	1997.19	4.21	0	-72043	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	1	1	129079090	2576	8.35	0.84	12	0.47	239.00	2370.00	3185	20230524	-37.33	1910	20231031	4.50	2630	-24.11	20240102	1991	0.25	20240307	3185	-37.33	20230524	1910	4.50	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
132	20240307	140218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-2	5	-0.10	1117254816	559420	58.53	2000	2010	1991	2600	1400	2000	1997.17	4.21	0	-64600	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	1	1	129079090	2579	8.36	0.84	12	0.43	239.00	2370.00	3185	20230524	-37.27	1910	20231031	4.61	2630	-24.03	20240102	1991	0.35	20240307	3185	-37.27	20230524	1910	4.61	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
133	20240307	130217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	-6	5	-0.30	999396836	500390	52.35	2000	2010	1991	2600	1400	2000	1997.24	4.21	0	-57875	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	1	1	129079090	2574	8.34	0.84	12	0.39	239.00	2370.00	3185	20230524	-37.39	1910	20231031	4.40	2630	-24.18	20240102	1991	0.15	20240307	3185	-37.39	20230524	1910	4.40	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
134	20240307	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	-4	5	-0.20	872599310	436768	45.70	2000	2010	1991	2600	1400	2000	1997.86	4.21	0	-51307	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	1	1	129079090	2576	8.35	0.84	12	0.34	239.00	2370.00	3185	20230524	-37.33	1910	20231031	4.50	2630	-24.11	20240102	1991	0.25	20240307	3185	-37.33	20230524	1910	4.50	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
135	20240307	110220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	0	3	0.00	790503160	395662	41.40	2000	2010	1991	2600	1400	2000	1997.93	4.21	0	-48745	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	5	1	129079090	2582	8.37	0.84	12	0.31	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1991	0.45	20240307	3185	-37.21	20230524	1910	4.71	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
136	20240307	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-5	5	-0.25	507208639	253981	26.57	2000	2010	1991	2600	1400	2000	1997.03	4.21	0	-55120	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	1	1	129079090	2575	8.35	0.84	12	0.20	239.00	2370.00	3185	20230524	-37.36	1910	20231031	4.45	2630	-24.14	20240102	1991	0.20	20240307	3185	-37.36	20230524	1910	4.45	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
137	20240307	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	5	2	0.25	25167430	12579	1.32	2000	2010	2000	2600	1400	2000	2000.75	4.21	0	-787	2041	2020	2009	1988	1977	2015	1983	645	600	500	1440	5	1	129079090	2588	8.39	0.85	12	0.01	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	1998	0.35	20240306	3185	-37.05	20230524	1910	4.97	20231031	4.08	N	008350	500	645 억		5429094	N	N	25	N	00	N
138	20240306	160217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-25	5	-1.23	1889084548	940847	69.40	2025	2030	1998	2630	1420	2025	2007.92	4.24	0	-40458	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2582	8.37	0.84	12	0.73	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1998	0.10	20240306	3185	-37.21	20230524	1910	4.71	20231031	4.02	N	008350	500	645 억		5468701	N	N	25	N	00	N
139	20240306	150219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-25	5	-1.23	1693272600	842936	62.18	2025	2030	1999	2630	1420	2025	2008.78	4.24	0	-41784	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2582	8.37	0.84	12	0.65	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	2630	-23.95	20240102	1999	0.05	20240306	3185	-37.21	20230524	1910	4.71	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
140	20240306	140217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-20	5	-0.99	1411185560	702014	51.78	2025	2030	2000	2630	1420	2025	2010.20	4.24	0	-39088	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2588	8.39	0.85	12	0.54	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	2630	-23.76	20240102	2000	0.25	20240306	3185	-37.05	20230524	1910	4.97	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
141	20240306	130219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	-10	5	-0.49	1043493900	518428	38.24	2025	2030	2000	2630	1420	2025	2012.80	4.24	0	-36767	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2601	8.43	0.85	12	0.40	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	2630	-23.38	20240102	2000	0.75	20240306	3185	-36.73	20230524	1910	5.50	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
142	20240306	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-15	5	-0.74	941251925	467553	34.49	2025	2030	2000	2630	1420	2025	2013.14	4.24	0	-35503	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2594	8.41	0.85	12	0.36	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	2000	0.50	20240306	3185	-36.89	20230524	1910	5.24	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
143	20240306	110219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-15	5	-0.74	784384360	389543	28.73	2025	2030	2000	2630	1420	2025	2013.60	4.24	0	-25008	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2594	8.41	0.85	12	0.30	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	2630	-23.57	20240102	2000	0.50	20240306	3185	-36.89	20230524	1910	5.24	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
144	20240306	100216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	-5	5	-0.25	631119050	313552	23.13	2025	2030	2000	2630	1420	2025	2012.81	4.24	0	-22244	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2607	8.45	0.85	12	0.24	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	2630	-23.19	20240102	2000	1.00	20240306	3185	-36.58	20230524	1910	5.76	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
145	20240306	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	0	3	0.00	115022045	56830	4.19	2025	2030	2015	2630	1420	2025	2023.97	4.24	0	-25418	2091	2057	2036	2002	1981	2047	1992	645	605	500	1450	5	1	129079090	2614	8.47	0.85	12	0.04	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	2630	-23.00	20240102	2010	0.75	20240206	3185	-36.42	20230524	1910	6.02	20231031	4.02	N	008350	500	645 억		5468701	N	N	305	N	00	N
146	20240305	160216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-50	5	-2.41	2738500480	1346819	128.68	2065	2070	2015	2695	1455	2075	2033.33	4.39	0	-199765	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2614	8.47	0.85	12	1.04	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	2630	-23.00	20240102	2010	0.75	20240206	3185	-36.42	20230524	1910	6.02	20231031	4.03	N	008350	500	645 억		5668738	N	N	305	N	00	N
147	20240305	150217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-50	5	-2.41	2592923095	1274856	121.80	2065	2070	2015	2695	1455	2075	2033.89	4.39	0	-182686	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2614	8.47	0.85	12	0.99	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	2630	-23.00	20240102	2010	0.75	20240206	3185	-36.42	20230524	1910	6.02	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
148	20240305	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	-45	5	-2.17	2306761015	1133448	108.29	2065	2070	2015	2695	1455	2075	2035.16	4.39	0	-166248	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2620	8.49	0.86	12	0.88	239.00	2370.00	3185	20230524	-36.26	1910	20231031	6.28	2630	-22.81	20240102	2010	1.00	20240206	3185	-36.26	20230524	1910	6.28	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
149	20240305	130216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	-40	5	-1.93	2089882145	1026332	98.06	2065	2070	2015	2695	1455	2075	2036.25	4.39	0	-132871	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2627	8.51	0.86	12	0.80	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	2630	-22.62	20240102	2010	1.24	20240206	3185	-36.11	20230524	1910	6.54	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
150	20240305	120217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	-50	5	-2.41	1873304985	919491	87.85	2065	2070	2015	2695	1455	2075	2037.32	4.39	0	-97538	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2614	8.47	0.85	12	0.71	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	2630	-23.00	20240102	2010	0.75	20240206	3185	-36.42	20230524	1910	6.02	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
151	20240305	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2035	-40	5	-1.93	1392057420	681664	65.13	2065	2070	2030	2695	1455	2075	2042.14	4.39	0	-44413	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2627	8.51	0.86	12	0.53	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	2630	-22.62	20240102	2010	1.24	20240206	3185	-36.11	20230524	1910	6.54	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
152	20240305	100216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2040	-35	5	-1.69	998167405	488296	46.65	2065	2070	2030	2695	1455	2075	2044.17	4.39	0	-31421	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2633	8.54	0.86	12	0.38	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	2630	-22.43	20240102	2010	1.49	20240206	3185	-35.95	20230524	1910	6.81	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
153	20240305	090216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2060	-15	5	-0.72	148744930	72293	6.91	2065	2070	2050	2695	1455	2075	2057.47	4.39	0	-26566	2148	2111	2088	2051	2028	2105	2045	645	620	500	1490	5	1	129079090	2659	8.62	0.87	12	0.06	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	2630	-21.67	20240102	2010	2.49	20240206	3185	-35.32	20230524	1910	7.85	20231031	4.03	N	008350	500	645 억		5668738	N	N	1350	N	00	N
154	20240304	160216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2075	10	2	0.48	2152297795	1029277	110.75	2075	2125	2065	2680	1450	2065	2091.25	4.40	0	-10417	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2678	8.68	0.88	12	0.80	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	4.00	N	008350	500	645 억		5679724	N	N	1350	N	00	N
155	20240304	150215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2075	10	2	0.48	2013593105	962451	103.56	2075	2125	2065	2680	1450	2065	2092.18	4.40	0	-7586	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2678	8.68	0.88	12	0.75	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	2630	-21.10	20240102	2010	3.23	20240206	3185	-34.85	20230524	1910	8.64	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N
156	20240304	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2090	25	2	1.21	1847254065	882376	94.95	2075	2125	2065	2680	1450	2065	2093.53	4.40	0	13248	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2698	8.74	0.88	12	0.68	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	2630	-20.53	20240102	2010	3.98	20240206	3185	-34.38	20230524	1910	9.42	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N
157	20240304	130214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2095	30	2	1.45	1677449580	800880	86.18	2075	2125	2065	2680	1450	2065	2094.54	4.40	0	5498	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2704	8.77	0.88	12	0.62	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	2630	-20.34	20240102	2010	4.23	20240206	3185	-34.22	20230524	1910	9.69	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N
158	20240304	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2085	20	2	0.97	1188757990	568644	61.19	2075	2110	2065	2680	1450	2065	2090.56	4.40	0	40043	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2691	8.72	0.88	12	0.44	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	2630	-20.72	20240102	2010	3.73	20240206	3185	-34.54	20230524	1910	9.16	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N
159	20240304	110214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2100	35	2	1.69	997836045	477303	51.36	2075	2110	2065	2680	1450	2065	2090.62	4.40	0	58074	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2711	8.79	0.89	12	0.37	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	2630	-20.15	20240102	2010	4.48	20240206	3185	-34.07	20230524	1910	9.95	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N
160	20240304	100214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2105	40	2	1.94	683342810	327666	35.26	2075	2105	2065	2680	1450	2065	2085.54	4.40	0	21861	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2717	8.81	0.89	12	0.25	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	2630	-19.96	20240102	2010	4.73	20240206	3185	-33.91	20230524	1910	10.21	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N
161	20240304	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2080	15	2	0.73	206987395	99745	10.73	2075	2085	2065	2680	1450	2065	2075.26	4.40	0	11473	2138	2101	2083	2046	2028	2092	2037	645	615	500	1480	5	1	129079090	2685	8.70	0.88	12	0.08	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	2630	-20.91	20240102	2010	3.48	20240206	3185	-34.69	20230524	1910	8.90	20231031	4.00	N	008350	500	645 억		5679724	N	N	564	N	00	N