KissMeData/012800/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	74	2	5.58	1696546857	1238904	188.56	1335	1400	1330	1723	929	1326	1368.82	1.72	47680	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1276	-6.57	0.55	12	1.36	-213.00	2536.00	2625	20230816	-46.67	1178	20230324	18.85	1838	-23.83	20240215	1253	11.73	20240102	2625	-46.67	20230816	1208	15.89	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
3	20240329	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	36	2	2.71	1150347177	844963	128.61	1335	1378	1330	1723	929	1326	1361.42	1.72	60117	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1241	-6.39	0.54	12	0.93	-213.00	2536.00	2625	20230816	-48.11	1178	20230324	15.62	1838	-25.90	20240215	1253	8.70	20240102	2625	-48.11	20230816	1208	12.75	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
4	20240329	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	33	2	2.49	1029569611	756196	115.10	1335	1378	1330	1723	929	1326	1361.51	1.72	69054	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1239	-6.38	0.54	12	0.83	-213.00	2536.00	2625	20230816	-48.23	1178	20230324	15.37	1838	-26.06	20240215	1253	8.46	20240102	2625	-48.23	20230816	1208	12.50	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
5	20240329	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	36	2	2.71	977270243	717755	109.24	1335	1378	1330	1723	929	1326	1361.57	1.72	89445	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1241	-6.39	0.54	12	0.79	-213.00	2536.00	2625	20230816	-48.11	1178	20230324	15.62	1838	-25.90	20240215	1253	8.70	20240102	2625	-48.11	20230816	1208	12.75	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
6	20240329	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	45	2	3.39	906899561	666231	101.40	1335	1378	1330	1723	929	1326	1361.24	1.72	97298	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1250	-6.44	0.54	12	0.73	-213.00	2536.00	2625	20230816	-47.77	1178	20230324	16.38	1838	-25.41	20240215	1253	9.42	20240102	2625	-47.77	20230816	1208	13.49	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
7	20240329	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1367	41	2	3.09	751239065	552502	84.09	1335	1378	1330	1723	929	1326	1359.70	1.72	69876	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1246	-6.42	0.54	12	0.61	-213.00	2536.00	2625	20230816	-47.92	1178	20230324	16.04	1838	-25.63	20240215	1253	9.10	20240102	2625	-47.92	20230816	1208	13.16	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
8	20240329	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	29	2	2.19	314762163	233895	35.60	1335	1359	1330	1723	929	1326	1345.74	1.72	17512	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1235	-6.36	0.53	12	0.26	-213.00	2536.00	2625	20230816	-48.38	1178	20230324	15.03	1838	-26.28	20240215	1253	8.14	20240102	2625	-48.38	20230816	1208	12.17	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
9	20240329	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	12	2	0.90	53835522	40132	6.11	1335	1350	1335	1723	929	1326	1341.46	1.72	5019	1367	1346	1334	1313	1301	1340	1307	456	397	500	820	1	1	91140499	1219	-6.28	0.53	12	0.04	-213.00	2536.00	2625	20230816	-49.03	1178	20230324	13.58	1838	-27.20	20240215	1253	6.78	20240102	2625	-49.03	20230816	1208	10.76	20231031	1.42	N	012800	500	455 억	1564997	N	N	2	N	N
10	20240328	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1326	-18	5	-1.34	859902804	644314	87.47	1342	1355	1322	1747	941	1344	1334.83	1.90	-166321	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1209	-6.23	0.52	12	0.71	-213.00	2536.00	2625	20230816	-49.49	1178	20230324	12.56	1838	-27.86	20240215	1253	5.83	20240102	2625	-49.49	20230816	1208	9.77	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
11	20240328	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-14	5	-1.04	767408715	574616	78.01	1342	1355	1322	1747	941	1344	1335.52	1.90	-170118	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1212	-6.24	0.52	12	0.63	-213.00	2536.00	2625	20230816	-49.33	1178	20230324	12.90	1838	-27.64	20240215	1253	6.15	20240102	2625	-49.33	20230816	1208	10.10	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
12	20240328	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1325	-19	5	-1.41	722127527	540489	73.38	1342	1355	1322	1747	941	1344	1336.06	1.90	-163194	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1208	-6.22	0.52	12	0.59	-213.00	2536.00	2625	20230816	-49.52	1178	20230324	12.48	1838	-27.91	20240215	1253	5.75	20240102	2625	-49.52	20230816	1208	9.69	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
13	20240328	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1331	-13	5	-0.97	553284613	413158	56.09	1342	1355	1325	1747	941	1344	1339.16	1.90	-156850	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1213	-6.25	0.52	12	0.45	-213.00	2536.00	2625	20230816	-49.30	1178	20230324	12.99	1838	-27.58	20240215	1253	6.23	20240102	2625	-49.30	20230816	1208	10.18	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
14	20240328	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	-4	5	-0.30	317508174	236252	32.07	1342	1355	1336	1747	941	1344	1343.94	1.90	-54668	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1221	-6.29	0.53	12	0.26	-213.00	2536.00	2625	20230816	-48.95	1178	20230324	13.75	1838	-27.09	20240215	1253	6.94	20240102	2625	-48.95	20230816	1208	10.93	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
15	20240328	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	4	2	0.30	217071192	161280	21.90	1342	1355	1336	1747	941	1344	1345.93	1.90	-27076	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1229	-6.33	0.53	12	0.18	-213.00	2536.00	2625	20230816	-48.65	1178	20230324	14.43	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1208	11.59	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
16	20240328	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	6	2	0.45	127109996	94450	12.82	1342	1355	1336	1747	941	1344	1345.79	1.90	-18661	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1230	-6.34	0.53	12	0.10	-213.00	2536.00	2625	20230816	-48.57	1178	20230324	14.60	1838	-26.55	20240215	1253	7.74	20240102	2625	-48.57	20230816	1208	11.75	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
17	20240328	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	6	2	0.45	21425358	15979	2.17	1342	1355	1336	1747	941	1344	1340.84	1.90	-1161	1405	1374	1358	1327	1311	1366	1319	456	403	500	830	1	1	91140499	1230	-6.34	0.53	12	0.02	-213.00	2536.00	2625	20230816	-48.57	1178	20230324	14.60	1838	-26.55	20240215	1253	7.74	20240102	2625	-48.57	20230816	1208	11.75	20231031	1.42	N	012800	500	455 억	1728597	N	N	2	N	N
18	20240327	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1344	-12	5	-0.88	979125914	722490	60.47	1356	1389	1342	1762	950	1356	1355.30	2.19	-271266	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1225	-6.31	0.53	12	0.79	-213.00	2536.00	2625	20230816	-48.80	1178	20230324	14.09	1838	-26.88	20240215	1253	7.26	20240102	2625	-48.80	20230816	1188	13.13	20230327	1.38	N	012800	500	455 억	1999448	N	N	2	N	N
19	20240327	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1344	-12	5	-0.88	935980905	690380	57.78	1356	1389	1342	1762	950	1356	1355.75	2.19	-272068	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1225	-6.31	0.53	12	0.76	-213.00	2536.00	2625	20230816	-48.80	1178	20230324	14.09	1838	-26.88	20240215	1253	7.26	20240102	2625	-48.80	20230816	1188	13.13	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
20	20240327	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1346	-10	5	-0.74	786621448	579327	48.48	1356	1389	1344	1762	950	1356	1357.82	2.19	-257041	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1227	-6.32	0.53	12	0.64	-213.00	2536.00	2625	20230816	-48.72	1178	20230324	14.26	1838	-26.77	20240215	1253	7.42	20240102	2625	-48.72	20230816	1188	13.30	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
21	20240327	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	-9	5	-0.66	709992100	522374	43.72	1356	1389	1345	1762	950	1356	1359.17	2.19	-230787	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1228	-6.32	0.53	12	0.57	-213.00	2536.00	2625	20230816	-48.69	1178	20230324	14.35	1838	-26.71	20240215	1253	7.50	20240102	2625	-48.69	20230816	1188	13.38	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
22	20240327	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	-5	5	-0.37	527104284	386780	32.37	1356	1389	1351	1762	950	1356	1362.81	2.19	-162165	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1231	-6.34	0.53	12	0.42	-213.00	2536.00	2625	20230816	-48.53	1178	20230324	14.69	1838	-26.50	20240215	1253	7.82	20240102	2625	-48.53	20230816	1188	13.72	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
23	20240327	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	6	2	0.44	357607373	261918	21.92	1356	1389	1355	1762	950	1356	1365.36	2.19	-63836	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1241	-6.39	0.54	12	0.29	-213.00	2536.00	2625	20230816	-48.11	1178	20230324	15.62	1838	-25.90	20240215	1253	8.70	20240102	2625	-48.11	20230816	1188	14.65	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
24	20240327	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1364	8	2	0.59	229556105	168120	14.07	1356	1389	1355	1762	950	1356	1365.46	2.19	-11655	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1243	-6.40	0.54	12	0.18	-213.00	2536.00	2625	20230816	-48.04	1178	20230324	15.79	1838	-25.79	20240215	1253	8.86	20240102	2625	-48.04	20230816	1188	14.81	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
25	20240327	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	4	2	0.29	11714616	8635	0.72	1356	1360	1355	1762	950	1356	1356.69	2.19	-1098	1406	1380	1367	1341	1328	1374	1335	456	406	500	840	1	1	91140499	1240	-6.38	0.54	12	0.01	-213.00	2536.00	2625	20230816	-48.19	1178	20230324	15.45	1838	-26.01	20240215	1253	8.54	20240102	2625	-48.19	20230816	1188	14.48	20230327	1.38	N	012800	500	455 억	1999448	N	N	5	N	N
26	20240326	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1356	-37	5	-2.66	1609927695	1175067	139.69	1386	1393	1354	1810	976	1393	1370.11	2.23	-21973	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1236	-6.37	0.53	12	1.29	-213.00	2536.00	2625	20230816	-48.34	1178	20230324	15.11	1838	-26.22	20240215	1253	8.22	20240102	2625	-48.34	20230816	1188	14.14	20230327	1.42	N	012800	500	455 억	2029200	N	N	5	N	N
27	20240326	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	-34	5	-2.44	1517355859	1106904	131.58	1386	1393	1354	1810	976	1393	1370.81	2.23	-20771	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1239	-6.38	0.54	12	1.21	-213.00	2536.00	2625	20230816	-48.23	1178	20230324	15.37	1838	-26.06	20240215	1253	8.46	20240102	2625	-48.23	20230816	1188	14.39	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
28	20240326	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	-33	5	-2.37	1366288596	995656	118.36	1386	1393	1354	1810	976	1393	1372.25	2.23	-7387	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1240	-6.38	0.54	12	1.09	-213.00	2536.00	2625	20230816	-48.19	1178	20230324	15.45	1838	-26.01	20240215	1253	8.54	20240102	2625	-48.19	20230816	1188	14.48	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
29	20240326	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1358	-35	5	-2.51	1174998820	854820	101.62	1386	1393	1357	1810	976	1393	1374.56	2.23	-29608	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1238	-6.38	0.54	12	0.94	-213.00	2536.00	2625	20230816	-48.27	1178	20230324	15.28	1838	-26.12	20240215	1253	8.38	20240102	2625	-48.27	20230816	1188	14.31	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
30	20240326	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1372	-21	5	-1.51	795586524	576664	68.55	1386	1393	1370	1810	976	1393	1379.64	2.23	-25321	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1250	-6.44	0.54	12	0.63	-213.00	2536.00	2625	20230816	-47.73	1178	20230324	16.47	1838	-25.35	20240215	1253	9.50	20240102	2625	-47.73	20230816	1188	15.49	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
31	20240326	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	-14	5	-1.01	580508964	419978	49.92	1386	1393	1374	1810	976	1393	1382.24	2.23	11429	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1257	-6.47	0.54	12	0.46	-213.00	2536.00	2625	20230816	-47.47	1178	20230324	17.06	1838	-24.97	20240215	1253	10.06	20240102	2625	-47.47	20230816	1188	16.08	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
32	20240326	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	-9	5	-0.65	332126370	239829	28.51	1386	1393	1377	1810	976	1393	1384.85	2.23	60874	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1261	-6.50	0.55	12	0.26	-213.00	2536.00	2625	20230816	-47.28	1178	20230324	17.49	1838	-24.70	20240215	1253	10.45	20240102	2625	-47.28	20230816	1188	16.50	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
33	20240326	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1386	-7	5	-0.50	18089240	13053	1.55	1386	1391	1385	1810	976	1393	1385.83	2.23	3195	1443	1417	1403	1377	1363	1411	1371	456	417	500	860	1	1	91140499	1263	-6.51	0.55	12	0.01	-213.00	2536.00	2625	20230816	-47.20	1178	20230324	17.66	1838	-24.59	20240215	1253	10.61	20240102	2625	-47.20	20230816	1188	16.67	20230327	1.42	N	012800	500	455 억	2029200	N	N	69	N	N
34	20240325	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1393	-36	5	-2.52	1164890450	828032	86.99	1429	1429	1389	1857	1001	1429	1406.84	2.22	15455	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1270	-6.54	0.55	12	0.91	-213.00	2536.00	2625	20230816	-46.93	1178	20230324	18.25	1838	-24.21	20240215	1253	11.17	20240102	2625	-46.93	20230816	1188	17.26	20230327	1.40	N	012800	500	455 억	2022110	N	N	69	N	N
35	20240325	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1394	-35	5	-2.45	1083925108	769940	80.89	1429	1429	1389	1857	1001	1429	1407.80	2.22	15247	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1270	-6.54	0.55	12	0.84	-213.00	2536.00	2625	20230816	-46.90	1178	20230324	18.34	1838	-24.16	20240215	1253	11.25	20240102	2625	-46.90	20230816	1188	17.34	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
36	20240325	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1409	-20	5	-1.40	639498325	452172	47.50	1429	1429	1408	1857	1001	1429	1414.28	2.22	8760	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1284	-6.62	0.56	12	0.50	-213.00	2536.00	2625	20230816	-46.32	1178	20230324	19.61	1838	-23.34	20240215	1253	12.45	20240102	2625	-46.32	20230816	1188	18.60	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
37	20240325	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1410	-19	5	-1.33	582891359	412027	43.29	1429	1429	1408	1857	1001	1429	1414.69	2.22	22723	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1285	-6.62	0.56	12	0.45	-213.00	2536.00	2625	20230816	-46.29	1178	20230324	19.69	1838	-23.29	20240215	1253	12.53	20240102	2625	-46.29	20230816	1188	18.69	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
38	20240325	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1412	-17	5	-1.19	482790122	341043	35.83	1429	1429	1410	1857	1001	1429	1415.63	2.22	20488	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1287	-6.63	0.56	12	0.37	-213.00	2536.00	2625	20230816	-46.21	1178	20230324	19.86	1838	-23.18	20240215	1253	12.69	20240102	2625	-46.21	20230816	1188	18.86	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
39	20240325	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1413	-16	5	-1.12	392213554	276870	29.09	1429	1429	1411	1857	1001	1429	1416.60	2.22	14976	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1288	-6.63	0.56	12	0.30	-213.00	2536.00	2625	20230816	-46.17	1178	20230324	19.95	1838	-23.12	20240215	1253	12.77	20240102	2625	-46.17	20230816	1188	18.94	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
40	20240325	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1411	-18	5	-1.26	280527499	197884	20.79	1429	1429	1411	1857	1001	1429	1417.63	2.22	-13993	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1286	-6.62	0.56	12	0.22	-213.00	2536.00	2625	20230816	-46.25	1178	20230324	19.78	1838	-23.23	20240215	1253	12.61	20240102	2625	-46.25	20230816	1188	18.77	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
41	20240325	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1422	-7	5	-0.49	11248393	7885	0.83	1429	1429	1422	1857	1001	1429	1426.54	2.22	-4990	1467	1447	1433	1413	1399	1441	1407	456	428	500	880	1	1	91140499	1296	-6.68	0.56	12	0.01	-213.00	2536.00	2625	20230816	-45.83	1178	20230324	20.71	1838	-22.63	20240215	1253	13.49	20240102	2625	-45.83	20230816	1188	19.70	20230327	1.40	N	012800	500	455 억	2022110	N	N	38	N	N
42	20240322	160305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1429	-18	5	-1.24	1355569156	949767	61.53	1447	1453	1419	1881	1013	1447	1427.23	2.21	34211	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1302	34.85	0.51	12	1.04	41.00	2815.00	2625	20230816	-45.56	1178	20230317	21.31	1838	-22.25	20240215	1253	14.05	20240102	2625	-45.56	20230816	1178	21.31	20230324	1.40	N	012800	500	455 억	2014666	N	N	38	N	N
43	20240322	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1421	-26	5	-1.80	1267315098	887896	57.52	1447	1453	1419	1881	1013	1447	1427.30	2.21	31772	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1295	34.66	0.50	12	0.97	41.00	2815.00	2625	20230816	-45.87	1178	20230317	20.63	1838	-22.69	20240215	1253	13.41	20240102	2625	-45.87	20230816	1178	20.63	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
44	20240322	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1425	-22	5	-1.52	1159819331	812371	52.63	1447	1453	1419	1881	1013	1447	1427.67	2.21	44518	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1299	34.76	0.51	12	0.89	41.00	2815.00	2625	20230816	-45.71	1178	20230317	20.97	1838	-22.47	20240215	1253	13.73	20240102	2625	-45.71	20230816	1178	20.97	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
45	20240322	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1419	-28	5	-1.94	1112084280	778784	50.45	1447	1453	1419	1881	1013	1447	1427.94	2.21	42723	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1293	34.61	0.50	12	0.85	41.00	2815.00	2625	20230816	-45.94	1178	20230317	20.46	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1178	20.46	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
46	20240322	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1423	-24	5	-1.66	976478323	683336	44.27	1447	1453	1420	1881	1013	1447	1428.95	2.21	40100	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1297	34.71	0.51	12	0.75	41.00	2815.00	2625	20230816	-45.79	1178	20230317	20.80	1838	-22.58	20240215	1253	13.57	20240102	2625	-45.79	20230816	1178	20.80	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
47	20240322	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1422	-25	5	-1.73	836322384	585011	37.90	1447	1453	1420	1881	1013	1447	1429.55	2.21	40111	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1296	34.68	0.51	12	0.64	41.00	2815.00	2625	20230816	-45.83	1178	20230317	20.71	1838	-22.63	20240215	1253	13.49	20240102	2625	-45.83	20230816	1178	20.71	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
48	20240322	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1434	-13	5	-0.90	642443476	449254	29.10	1447	1453	1420	1881	1013	1447	1429.98	2.21	-6890	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1307	34.98	0.51	12	0.49	41.00	2815.00	2625	20230816	-45.37	1178	20230317	21.73	1838	-21.98	20240215	1253	14.45	20240102	2625	-45.37	20230816	1178	21.73	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
49	20240322	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1442	-5	5	-0.35	152548608	105893	6.86	1447	1453	1432	1881	1013	1447	1440.52	2.21	13125	1498	1472	1446	1420	1394	1485	1433	456	434	500	890	1	1	91140499	1314	35.17	0.51	12	0.12	41.00	2815.00	2625	20230816	-45.07	1178	20230317	22.41	1838	-21.55	20240215	1253	15.08	20240102	2625	-45.07	20230816	1178	22.41	20230324	1.40	N	012800	500	455 억	2014666	N	N	43	N	N
50	20240321	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1447	36	2	2.55	2092578929	1447334	141.74	1429	1472	1420	1834	988	1411	1445.82	1.98	180890	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1319	35.29	0.51	12	1.59	41.00	2815.00	2625	20230816	-44.88	1165	20230316	24.21	1838	-21.27	20240215	1253	15.48	20240102	2625	-44.88	20230816	1178	22.84	20230324	1.40	N	012800	500	455 억	1807589	N	N	43	N	N
51	20240321	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1447	36	2	2.55	1998501693	1382277	135.37	1429	1472	1420	1834	988	1411	1445.80	1.98	160327	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1319	35.29	0.51	12	1.52	41.00	2815.00	2625	20230816	-44.88	1165	20230316	24.21	1838	-21.27	20240215	1253	15.48	20240102	2625	-44.88	20230816	1178	22.84	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
52	20240321	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	37	2	2.62	1848757469	1278725	125.23	1429	1472	1420	1834	988	1411	1445.78	1.98	149561	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1320	35.32	0.51	12	1.40	41.00	2815.00	2625	20230816	-44.84	1165	20230316	24.29	1838	-21.22	20240215	1253	15.56	20240102	2625	-44.84	20230816	1178	22.92	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
53	20240321	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1459	48	2	3.40	1620128652	1120909	109.77	1429	1472	1420	1834	988	1411	1445.37	1.98	111414	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1330	35.59	0.52	12	1.23	41.00	2815.00	2625	20230816	-44.42	1165	20230316	25.24	1838	-20.62	20240215	1253	16.44	20240102	2625	-44.42	20230816	1178	23.85	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
54	20240321	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	49	2	3.47	1237601182	859404	84.16	1429	1461	1420	1834	988	1411	1440.07	1.98	71696	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1331	35.61	0.52	12	0.94	41.00	2815.00	2625	20230816	-44.38	1165	20230316	25.32	1838	-20.57	20240215	1253	16.52	20240102	2625	-44.38	20230816	1178	23.94	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
55	20240321	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1444	33	2	2.34	741567614	517435	50.67	1429	1448	1420	1834	988	1411	1433.16	1.98	86605	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1316	35.22	0.51	12	0.57	41.00	2815.00	2625	20230816	-44.99	1165	20230316	23.95	1838	-21.44	20240215	1253	15.24	20240102	2625	-44.99	20230816	1178	22.58	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
56	20240321	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1430	19	2	1.35	349229215	244715	23.97	1429	1433	1420	1834	988	1411	1427.09	1.98	71644	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1303	34.88	0.51	12	0.27	41.00	2815.00	2625	20230816	-45.52	1165	20230316	22.75	1838	-22.20	20240215	1253	14.13	20240102	2625	-45.52	20230816	1178	21.39	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
57	20240321	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1428	17	2	1.20	37754532	26434	2.59	1429	1431	1426	1834	988	1411	1428.26	1.98	-4707	1449	1429	1420	1400	1391	1425	1396	456	423	500	870	1	1	91140499	1301	34.83	0.51	12	0.03	41.00	2815.00	2625	20230816	-45.60	1165	20230316	22.58	1838	-22.31	20240215	1253	13.97	20240102	2625	-45.60	20230816	1178	21.22	20230324	1.40	N	012800	500	455 억	1807589	N	N	2	N	N
58	20240320	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1411	-32	5	-2.22	1436449777	1011577	65.19	1425	1440	1411	1875	1011	1443	1420.01	1.94	39666	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1286	34.41	0.50	12	1.11	41.00	2815.00	2625	20230816	-46.25	1165	20230316	21.12	1838	-23.23	20240215	1253	12.61	20240102	2625	-46.25	20230816	1178	19.78	20230324	1.36	N	012800	500	455 억	1765036	N	N	2	N	N
59	20240320	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	-27	5	-1.87	1267852300	892296	57.50	1425	1440	1411	1875	1011	1443	1420.86	1.94	28109	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1291	34.54	0.50	12	0.98	41.00	2815.00	2625	20230816	-46.06	1165	20230316	21.55	1838	-22.96	20240215	1253	13.01	20240102	2625	-46.06	20230816	1178	20.20	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
60	20240320	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1417	-26	5	-1.80	1128108842	793520	51.14	1425	1440	1411	1875	1011	1443	1421.62	1.94	10248	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1291	34.56	0.50	12	0.87	41.00	2815.00	2625	20230816	-46.02	1165	20230316	21.63	1838	-22.91	20240215	1253	13.09	20240102	2625	-46.02	20230816	1178	20.29	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
61	20240320	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	-23	5	-1.59	1018474467	716237	46.16	1425	1440	1411	1875	1011	1443	1421.95	1.94	-625	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1294	34.63	0.50	12	0.79	41.00	2815.00	2625	20230816	-45.90	1165	20230316	21.89	1838	-22.74	20240215	1253	13.33	20240102	2625	-45.90	20230816	1178	20.54	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
62	20240320	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1422	-21	5	-1.46	958876536	674237	43.45	1425	1440	1411	1875	1011	1443	1422.13	1.94	1245	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1296	34.68	0.51	12	0.74	41.00	2815.00	2625	20230816	-45.83	1165	20230316	22.06	1838	-22.63	20240215	1253	13.49	20240102	2625	-45.83	20230816	1178	20.71	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
63	20240320	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1419	-24	5	-1.66	835894161	587585	37.87	1425	1440	1411	1875	1011	1443	1422.56	1.94	21025	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1293	34.61	0.50	12	0.64	41.00	2815.00	2625	20230816	-45.94	1165	20230316	21.80	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1178	20.46	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
64	20240320	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1425	-18	5	-1.25	593603578	416851	26.86	1425	1440	1411	1875	1011	1443	1423.97	1.94	65109	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1299	34.76	0.51	12	0.46	41.00	2815.00	2625	20230816	-45.71	1165	20230316	22.32	1838	-22.47	20240215	1253	13.73	20240102	2625	-45.71	20230816	1178	20.97	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
65	20240320	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1437	-6	5	-0.42	57682611	40404	2.60	1425	1440	1423	1875	1011	1443	1427.24	1.94	5035	1499	1471	1455	1427	1411	1463	1419	456	432	500	890	1	1	91140499	1310	35.05	0.51	12	0.04	41.00	2815.00	2625	20230816	-45.26	1165	20230316	23.35	1838	-21.82	20240215	1253	14.68	20240102	2625	-45.26	20230816	1178	21.99	20230324	1.36	N	012800	500	455 억	1765036	N	N	55	N	N
66	20240319	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1443	-27	5	-1.84	2232528535	1530867	35.55	1471	1483	1439	1911	1029	1470	1458.37	2.02	-82076	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1315	35.20	0.51	12	1.68	41.00	2815.00	2625	20230816	-45.03	1165	20230316	23.86	1838	-21.49	20240215	1253	15.16	20240102	2625	-45.03	20230816	1178	22.50	20230324	1.33	N	012800	500	455 억	1843932	N	N	55	N	N
67	20240319	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	-22	5	-1.50	2154013753	1476492	34.29	1471	1483	1439	1911	1029	1470	1458.87	2.02	-83827	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1320	35.32	0.51	12	1.62	41.00	2815.00	2625	20230816	-44.84	1165	20230316	24.29	1838	-21.22	20240215	1253	15.56	20240102	2625	-44.84	20230816	1178	22.92	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
68	20240319	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1444	-26	5	-1.77	2017668046	1382116	32.09	1471	1483	1439	1911	1029	1470	1459.84	2.02	-84040	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1316	35.22	0.51	12	1.52	41.00	2815.00	2625	20230816	-44.99	1165	20230316	23.95	1838	-21.44	20240215	1253	15.24	20240102	2625	-44.99	20230816	1178	22.58	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
69	20240319	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-20	5	-1.36	1857495451	1271386	29.52	1471	1483	1439	1911	1029	1470	1461.00	2.02	-38082	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1322	35.37	0.52	12	1.39	41.00	2815.00	2625	20230816	-44.76	1165	20230316	24.46	1838	-21.11	20240215	1253	15.72	20240102	2625	-44.76	20230816	1178	23.09	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
70	20240319	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1453	-17	5	-1.16	1696190431	1160349	26.94	1471	1483	1439	1911	1029	1470	1461.79	2.02	-16682	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1324	35.44	0.52	12	1.27	41.00	2815.00	2625	20230816	-44.65	1165	20230316	24.72	1838	-20.95	20240215	1253	15.96	20240102	2625	-44.65	20230816	1178	23.34	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
71	20240319	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1459	-11	5	-0.75	1499598288	1025135	23.80	1471	1483	1439	1911	1029	1470	1462.83	2.02	22131	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1330	35.59	0.52	12	1.12	41.00	2815.00	2625	20230816	-44.42	1165	20230316	25.24	1838	-20.62	20240215	1253	16.44	20240102	2625	-44.42	20230816	1178	23.85	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
72	20240319	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1465	-5	5	-0.34	1208689228	826502	19.19	1471	1483	1439	1911	1029	1470	1462.42	2.02	19436	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1335	35.73	0.52	12	0.91	41.00	2815.00	2625	20230816	-44.19	1165	20230316	25.75	1838	-20.29	20240215	1253	16.92	20240102	2625	-44.19	20230816	1178	24.36	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
73	20240319	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1480	10	2	0.68	198504732	134832	3.13	1471	1483	1466	1911	1029	1470	1472.24	2.02	29655	1540	1504	1479	1443	1418	1492	1431	456	441	500	910	1	1	91140499	1349	36.10	0.53	12	0.15	41.00	2815.00	2625	20230816	-43.62	1165	20230316	27.04	1838	-19.48	20240215	1253	18.12	20240102	2625	-43.62	20230816	1178	25.64	20230324	1.33	N	012800	500	455 억	1843932	N	N	29	N	N
74	20240318	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	1	2	0.07	6260220705	4200447	59.01	1505	1515	1454	1909	1029	1469	1490.39	2.36	-309132	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1340	35.85	0.52	12	4.61	41.00	2815.00	2625	20230816	-44.00	1165	20230316	26.18	1838	-20.02	20240215	1253	17.32	20240102	2625	-44.00	20230816	1178	24.79	20230324	1.32	N	012800	500	455 억	2152039	N	N	29	N	N
75	20240318	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1465	-4	5	-0.27	6109538733	4097736	57.57	1505	1515	1454	1909	1029	1469	1490.95	2.36	-331784	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1335	35.73	0.52	12	4.50	41.00	2815.00	2625	20230816	-44.19	1165	20230316	25.75	1838	-20.29	20240215	1253	16.92	20240102	2625	-44.19	20230816	1178	24.36	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
76	20240318	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1467	-2	5	-0.14	5738084035	3844116	54.01	1505	1515	1460	1909	1029	1469	1492.69	2.36	-374818	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1337	35.78	0.52	12	4.22	41.00	2815.00	2625	20230816	-44.11	1165	20230316	25.92	1838	-20.18	20240215	1253	17.08	20240102	2625	-44.11	20230816	1178	24.53	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
77	20240318	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1476	7	2	0.48	5421808531	3628953	50.98	1505	1515	1475	1909	1029	1469	1494.04	2.36	-383633	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1345	36.00	0.52	12	3.98	41.00	2815.00	2625	20230816	-43.77	1165	20230316	26.70	1838	-19.70	20240215	1253	17.80	20240102	2625	-43.77	20230816	1178	25.30	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
78	20240318	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1480	11	2	0.75	5038725374	3369994	47.35	1505	1515	1479	1909	1029	1469	1495.17	2.36	-326738	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1349	36.10	0.53	12	3.70	41.00	2815.00	2625	20230816	-43.62	1165	20230316	27.04	1838	-19.48	20240215	1253	18.12	20240102	2625	-43.62	20230816	1178	25.64	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
79	20240318	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1487	18	2	1.23	4672297379	3123009	43.88	1505	1515	1480	1909	1029	1469	1496.09	2.36	-350968	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1355	36.27	0.53	12	3.43	41.00	2815.00	2625	20230816	-43.35	1165	20230316	27.64	1838	-19.10	20240215	1253	18.68	20240102	2625	-43.35	20230816	1178	26.23	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
80	20240318	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1493	24	2	1.63	4081609405	2726533	38.31	1505	1515	1480	1909	1029	1469	1497.00	2.36	-417782	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1361	36.41	0.53	12	2.99	41.00	2815.00	2625	20230816	-43.12	1165	20230316	28.15	1838	-18.77	20240215	1253	19.15	20240102	2625	-43.12	20230816	1178	26.74	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
81	20240318	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1496	27	2	1.84	1489065343	991964	13.94	1505	1514	1490	1909	1029	1469	1501.13	2.36	-224860	1557	1513	1439	1395	1321	1535	1417	456	440	500	910	1	1	91140499	1363	36.49	0.53	12	1.09	41.00	2815.00	2625	20230816	-43.01	1165	20230316	28.41	1838	-18.61	20240215	1253	19.39	20240102	2625	-43.01	20230816	1178	26.99	20230324	1.32	N	012800	500	455 억	2152039	N	N	0	N	N
82	20240315	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1469	69	2	4.93	10036254624	6956360	57.94	1399	1483	1365	1820	980	1400	1442.72	1.52	781661	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1339	35.83	0.52	12	7.63	41.00	2815.00	2625	20230816	-44.04	1165	20230316	26.09	1838	-20.08	20240215	1253	17.24	20240102	2625	-44.04	20230816	1165	26.09	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
83	20240315	150243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	70	2	5.00	9515407063	6602245	54.99	1399	1483	1365	1820	980	1400	1441.24	1.52	761871	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1340	35.85	0.52	12	7.24	41.00	2815.00	2625	20230816	-44.00	1165	20230316	26.18	1838	-20.02	20240215	1253	17.32	20240102	2625	-44.00	20230816	1165	26.18	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
84	20240315	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1445	45	2	3.21	8117682112	5648831	47.05	1399	1483	1365	1820	980	1400	1437.06	1.52	563589	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1317	35.24	0.51	12	6.20	41.00	2815.00	2625	20230816	-44.95	1165	20230316	24.03	1838	-21.38	20240215	1253	15.32	20240102	2625	-44.95	20230816	1165	24.03	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
85	20240315	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1444	44	2	3.14	7182154758	5000552	41.65	1399	1483	1365	1820	980	1400	1436.28	1.52	526822	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1316	35.22	0.51	12	5.49	41.00	2815.00	2625	20230816	-44.99	1165	20230316	23.95	1838	-21.44	20240215	1253	15.24	20240102	2625	-44.99	20230816	1165	23.95	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
86	20240315	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1426	26	2	1.86	3096334116	2196838	18.30	1399	1435	1365	1820	980	1400	1409.45	1.52	25127	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1300	34.78	0.51	12	2.41	41.00	2815.00	2625	20230816	-45.68	1165	20230316	22.40	1838	-22.42	20240215	1253	13.81	20240102	2625	-45.68	20230816	1165	22.40	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
87	20240315	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1412	12	2	0.86	2817208977	1998805	16.65	1399	1435	1365	1820	980	1400	1409.45	1.52	281	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1287	34.44	0.50	12	2.19	41.00	2815.00	2625	20230816	-46.21	1165	20230316	21.20	1838	-23.18	20240215	1253	12.69	20240102	2625	-46.21	20230816	1165	21.20	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
88	20240315	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	16	2	1.14	1574636780	1123002	9.35	1399	1435	1365	1820	980	1400	1402.17	1.52	-25858	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1291	34.54	0.50	12	1.23	41.00	2815.00	2625	20230816	-46.06	1165	20230316	21.55	1838	-22.96	20240215	1253	13.01	20240102	2625	-46.06	20230816	1165	21.55	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
89	20240315	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1397	-3	5	-0.21	95766607	68690	0.57	1399	1405	1390	1820	980	1400	1394.10	1.52	19514	1600	1500	1444	1344	1288	1472	1316	456	420	500	860	1	1	91140499	1273	34.07	0.50	12	0.08	41.00	2815.00	2625	20230816	-46.78	1165	20230316	19.91	1838	-23.99	20240215	1253	11.49	20240102	2625	-46.78	20230816	1165	19.91	20230316	1.34	N	012800	500	455 억	1384784	N	N	12	N	N
90	20240314	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	48	2	3.55	17433903988	11979183	2499.13	1433	1544	1388	1757	947	1352	1455.36	2.17	-599945	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1276	34.15	0.50	12	13.14	41.00	2815.00	2625	20230816	-46.67	1165	20230316	20.17	1838	-23.83	20240215	1253	11.73	20240102	2625	-46.67	20230816	1165	20.17	20230316	1.33	N	012800	500	455 억	1976438	N	N	12	N	N
91	20240314	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1397	45	2	3.33	17228755466	11831978	2468.42	1433	1544	1388	1757	947	1352	1456.12	2.17	-667239	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1273	34.07	0.50	12	12.98	41.00	2815.00	2625	20230816	-46.78	1165	20230316	19.91	1838	-23.99	20240215	1253	11.49	20240102	2625	-46.78	20230816	1165	19.91	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
92	20240314	140255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1395	43	2	3.18	16920372386	11610559	2422.22	1433	1544	1390	1757	947	1352	1457.33	2.17	-721222	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1271	34.02	0.50	12	12.74	41.00	2815.00	2625	20230816	-46.86	1165	20230316	19.74	1838	-24.10	20240215	1253	11.33	20240102	2625	-46.86	20230816	1165	19.74	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
93	20240314	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1406	54	2	3.99	16563576192	11355449	2369.00	1433	1544	1397	1757	947	1352	1458.65	2.17	-688261	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1281	34.29	0.50	12	12.46	41.00	2815.00	2625	20230816	-46.44	1165	20230316	20.69	1838	-23.50	20240215	1253	12.21	20240102	2625	-46.44	20230816	1165	20.69	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
94	20240314	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1474	122	2	9.02	13797340089	9438946	1969.18	1433	1544	1411	1757	947	1352	1461.75	2.17	-683204	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1343	35.95	0.52	12	10.36	41.00	2815.00	2625	20230816	-43.85	1165	20230316	26.52	1838	-19.80	20240215	1253	17.64	20240102	2625	-43.85	20230816	1165	26.52	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
95	20240314	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1419	67	2	4.96	11128519307	7609043	1587.42	1433	1544	1411	1757	947	1352	1462.54	2.17	-812824	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1293	34.61	0.50	12	8.35	41.00	2815.00	2625	20230816	-45.94	1165	20230316	21.80	1838	-22.80	20240215	1253	13.25	20240102	2625	-45.94	20230816	1165	21.80	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
96	20240314	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1421	69	2	5.10	10378475439	7080297	1477.11	1433	1544	1411	1757	947	1352	1465.82	2.17	-790247	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1295	34.66	0.50	12	7.77	41.00	2815.00	2625	20230816	-45.87	1165	20230316	21.97	1838	-22.69	20240215	1253	13.41	20240102	2625	-45.87	20230816	1165	21.97	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
97	20240314	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	155	2	11.46	3569692552	2407803	502.32	1433	1544	1411	1757	947	1352	1482.55	2.17	-154607	1374	1362	1356	1344	1338	1361	1343	456	405	500	830	1	1	91140499	1373	36.76	0.54	12	2.64	41.00	2815.00	2625	20230816	-42.59	1165	20230316	29.36	1838	-18.01	20240215	1253	20.27	20240102	2625	-42.59	20230816	1165	29.36	20230316	1.33	N	012800	500	455 억	1976438	N	N	6	N	N
98	20240313	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1352	-3	5	-0.22	645514201	475595	83.29	1352	1368	1350	1761	949	1355	1357.28	2.20	-24497	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1232	32.98	0.48	12	0.52	41.00	2815.00	2625	20230816	-48.50	1165	20230316	16.05	1838	-26.44	20240215	1253	7.90	20240102	2625	-48.50	20230816	1165	16.05	20230316	1.34	N	012800	500	455 억	2001815	N	N	6	N	N
99	20240313	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1353	-2	5	-0.15	609037341	448606	78.56	1352	1368	1350	1761	949	1355	1357.62	2.20	-16400	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1233	33.00	0.48	12	0.49	41.00	2815.00	2625	20230816	-48.46	1165	20230316	16.14	1838	-26.39	20240215	1253	7.98	20240102	2625	-48.46	20230816	1165	16.14	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
100	20240313	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1352	-3	5	-0.22	531636973	391396	68.54	1352	1368	1350	1761	949	1355	1358.31	2.20	-11994	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1232	32.98	0.48	12	0.43	41.00	2815.00	2625	20230816	-48.50	1165	20230316	16.05	1838	-26.44	20240215	1253	7.90	20240102	2625	-48.50	20230816	1165	16.05	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
101	20240313	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1364	9	2	0.66	406157740	298773	52.32	1352	1368	1350	1761	949	1355	1359.42	2.20	32881	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1243	33.27	0.48	12	0.33	41.00	2815.00	2625	20230816	-48.04	1165	20230316	17.08	1838	-25.79	20240215	1253	8.86	20240102	2625	-48.04	20230816	1165	17.08	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
102	20240313	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	5	2	0.37	259418101	190928	33.44	1352	1365	1350	1761	949	1355	1358.72	2.20	7619	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1240	33.17	0.48	12	0.21	41.00	2815.00	2625	20230816	-48.19	1165	20230316	16.74	1838	-26.01	20240215	1253	8.54	20240102	2625	-48.19	20230816	1165	16.74	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
103	20240313	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1362	7	2	0.52	199002035	146589	25.67	1352	1363	1350	1761	949	1355	1357.55	2.20	7911	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1241	33.22	0.48	12	0.16	41.00	2815.00	2625	20230816	-48.11	1165	20230316	16.91	1838	-25.90	20240215	1253	8.70	20240102	2625	-48.11	20230816	1165	16.91	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
104	20240313	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1358	3	2	0.22	132620190	97809	17.13	1352	1363	1350	1761	949	1355	1355.91	2.20	20136	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1238	33.12	0.48	12	0.11	41.00	2815.00	2625	20230816	-48.27	1165	20230316	16.57	1838	-26.12	20240215	1253	8.38	20240102	2625	-48.27	20230816	1165	16.57	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
105	20240313	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	4	2	0.30	17324500	12798	2.24	1352	1359	1352	1761	949	1355	1353.69	2.20	3526	1378	1366	1353	1341	1328	1360	1335	456	406	500	840	1	1	91140499	1239	33.15	0.48	12	0.01	41.00	2815.00	2625	20230816	-48.23	1165	20230316	16.65	1838	-26.06	20240215	1253	8.46	20240102	2625	-48.23	20230816	1165	16.65	20230316	1.34	N	012800	500	455 억	2001815	N	N	0	N	N
106	20240312	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	-6	5	-0.44	761189837	564533	82.07	1363	1365	1340	1769	953	1361	1348.32	2.24	-30451	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1235	33.05	0.48	12	0.62	41.00	2815.00	2625	20230816	-48.38	1165	20230316	16.31	1838	-26.28	20240215	1253	8.14	20240102	2625	-48.38	20230816	1165	16.31	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
107	20240312	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	-14	5	-1.03	710416809	526991	76.62	1363	1365	1340	1769	953	1361	1348.06	2.24	-33443	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1228	32.85	0.48	12	0.58	41.00	2815.00	2625	20230816	-48.69	1165	20230316	15.62	1838	-26.71	20240215	1253	7.50	20240102	2625	-48.69	20230816	1165	15.62	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
108	20240312	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1343	-18	5	-1.32	659323745	489023	71.10	1363	1365	1340	1769	953	1361	1348.25	2.24	-34576	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1224	32.76	0.48	12	0.54	41.00	2815.00	2625	20230816	-48.84	1165	20230316	15.28	1838	-26.93	20240215	1253	7.18	20240102	2625	-48.84	20230816	1165	15.28	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
109	20240312	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-13	5	-0.96	541549267	401258	58.34	1363	1365	1340	1769	953	1361	1349.63	2.24	-30020	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1229	32.88	0.48	12	0.44	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
110	20240312	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-13	5	-0.96	481320903	356526	51.83	1363	1365	1340	1769	953	1361	1350.03	2.24	-16871	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1229	32.88	0.48	12	0.39	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
111	20240312	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-13	5	-0.96	335987314	248371	36.11	1363	1365	1343	1769	953	1361	1352.76	2.24	-18349	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1229	32.88	0.48	12	0.27	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
112	20240312	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	-6	5	-0.44	193771013	142977	20.79	1363	1365	1347	1769	953	1361	1355.26	2.24	-28096	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1235	33.05	0.48	12	0.16	41.00	2815.00	2625	20230816	-48.38	1165	20230316	16.31	1838	-26.28	20240215	1253	8.14	20240102	2625	-48.38	20230816	1165	16.31	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
113	20240312	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	-6	5	-0.44	31786051	23355	3.40	1363	1365	1355	1769	953	1361	1361.00	2.24	-8498	1407	1384	1372	1349	1337	1378	1343	456	408	500	840	1	1	91140499	1235	33.05	0.48	12	0.03	41.00	2815.00	2625	20230816	-48.38	1165	20230316	16.31	1838	-26.28	20240215	1253	8.14	20240102	2625	-48.38	20230816	1165	16.31	20230316	1.37	N	012800	500	455 억	2042728	N	N	0	N	N
114	20240311	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	-27	5	-1.95	925819322	673990	58.33	1370	1395	1360	1804	972	1388	1373.64	2.50	-238801	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1240	33.20	0.48	12	0.74	41.00	2815.00	2625	20230816	-48.15	1165	20230316	16.82	1838	-25.95	20240215	1253	8.62	20240102	2625	-48.15	20230816	1165	16.82	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
115	20240311	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	-27	5	-1.95	852197002	620016	53.66	1370	1395	1360	1804	972	1388	1374.45	2.50	-203171	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1240	33.20	0.48	12	0.68	41.00	2815.00	2625	20230816	-48.15	1165	20230316	16.82	1838	-25.95	20240215	1253	8.62	20240102	2625	-48.15	20230816	1165	16.82	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
116	20240311	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1366	-22	5	-1.59	746071223	542122	46.92	1370	1395	1361	1804	972	1388	1376.18	2.50	-179995	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1245	33.32	0.49	12	0.59	41.00	2815.00	2625	20230816	-47.96	1165	20230316	17.25	1838	-25.68	20240215	1253	9.02	20240102	2625	-47.96	20230816	1165	17.25	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
117	20240311	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	-17	5	-1.22	614485095	445774	38.58	1370	1395	1368	1804	972	1388	1378.45	2.50	-147828	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1250	33.44	0.49	12	0.49	41.00	2815.00	2625	20230816	-47.77	1165	20230316	17.68	1838	-25.41	20240215	1253	9.42	20240102	2625	-47.77	20230816	1165	17.68	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
118	20240311	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1376	-12	5	-0.86	496446853	359631	31.13	1370	1395	1369	1804	972	1388	1380.41	2.50	-78751	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1254	33.56	0.49	12	0.39	41.00	2815.00	2625	20230816	-47.58	1165	20230316	18.11	1838	-25.14	20240215	1253	9.82	20240102	2625	-47.58	20230816	1165	18.11	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
119	20240311	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	-4	5	-0.29	273921629	197819	17.12	1370	1395	1370	1804	972	1388	1384.69	2.50	-12767	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1261	33.76	0.49	12	0.22	41.00	2815.00	2625	20230816	-47.28	1165	20230316	18.80	1838	-24.70	20240215	1253	10.45	20240102	2625	-47.28	20230816	1165	18.80	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
120	20240311	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	0	3	0.00	208298009	150481	13.02	1370	1395	1370	1804	972	1388	1384.19	2.50	340	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1265	33.85	0.49	12	0.17	41.00	2815.00	2625	20230816	-47.12	1165	20230316	19.14	1838	-24.48	20240215	1253	10.77	20240102	2625	-47.12	20230816	1165	19.14	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
121	20240311	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	0	3	0.00	37475928	27283	2.36	1370	1388	1370	1804	972	1388	1373.05	2.50	2801	1438	1412	1386	1360	1334	1426	1374	456	416	500	860	1	1	91140499	1265	33.85	0.49	12	0.03	41.00	2815.00	2625	20230816	-47.12	1165	20230316	19.14	1838	-24.48	20240215	1253	10.77	20240102	2625	-47.12	20230816	1165	19.14	20230316	1.38	N	012800	500	455 억	2280287	N	N	3	N	N
122	20240308	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	43	2	3.20	1596252709	1148993	136.32	1367	1412	1360	1748	942	1345	1389.36	2.29	188705	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1265	33.85	0.49	12	1.26	41.00	2815.00	2625	20230816	-47.12	1165	20230316	19.14	1838	-24.48	20240215	1253	10.77	20240102	2625	-47.12	20230816	1165	19.14	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
123	20240308	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1377	32	2	2.38	1488688589	1071215	127.09	1367	1412	1360	1748	942	1345	1389.83	2.29	153050	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1255	33.59	0.49	12	1.18	41.00	2815.00	2625	20230816	-47.54	1165	20230316	18.20	1838	-25.08	20240215	1253	9.90	20240102	2625	-47.54	20230816	1165	18.20	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
124	20240308	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	24	2	1.78	1347595176	968549	114.91	1367	1412	1360	1748	942	1345	1391.48	2.29	134804	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1248	33.39	0.49	12	1.06	41.00	2815.00	2625	20230816	-47.85	1165	20230316	17.51	1838	-25.52	20240215	1253	9.26	20240102	2625	-47.85	20230816	1165	17.51	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
125	20240308	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1368	23	2	1.71	1290553731	926884	109.97	1367	1412	1360	1748	942	1345	1392.49	2.29	138204	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1247	33.37	0.49	12	1.02	41.00	2815.00	2625	20230816	-47.89	1165	20230316	17.42	1838	-25.57	20240215	1253	9.18	20240102	2625	-47.89	20230816	1165	17.42	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
126	20240308	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	34	2	2.53	1154704733	827886	98.22	1367	1412	1360	1748	942	1345	1394.92	2.29	166927	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1257	33.63	0.49	12	0.91	41.00	2815.00	2625	20230816	-47.47	1165	20230316	18.37	1838	-24.97	20240215	1253	10.06	20240102	2625	-47.47	20230816	1165	18.37	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
127	20240308	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	43	2	3.20	1056516895	756852	89.80	1367	1412	1360	1748	942	1345	1396.11	2.29	174036	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1265	33.85	0.49	12	0.83	41.00	2815.00	2625	20230816	-47.12	1165	20230316	19.14	1838	-24.48	20240215	1253	10.77	20240102	2625	-47.12	20230816	1165	19.14	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
128	20240308	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1390	45	2	3.35	920055982	658751	78.16	1367	1412	1360	1748	942	1345	1396.87	2.29	152322	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1267	33.90	0.49	12	0.72	41.00	2815.00	2625	20230816	-47.05	1165	20230316	19.31	1838	-24.37	20240215	1253	10.93	20240102	2625	-47.05	20230816	1165	19.31	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
129	20240308	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1406	61	2	4.54	164259934	118349	14.04	1367	1406	1360	1748	942	1345	1388.86	2.29	64971	1385	1365	1352	1332	1319	1358	1325	456	403	500	830	1	1	91140499	1281	34.29	0.50	12	0.13	41.00	2815.00	2625	20230816	-46.44	1165	20230316	20.69	1838	-23.50	20240215	1253	12.21	20240102	2625	-46.44	20230816	1165	20.69	20230316	1.37	N	012800	500	455 억	2089987	N	N	3	N	N
130	20240307	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1345	-15	5	-1.10	885196331	655632	98.65	1360	1372	1339	1768	952	1360	1350.14	2.35	-43748	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1226	32.80	0.48	12	0.72	41.00	2815.00	2625	20230816	-48.76	1165	20230316	15.45	1838	-26.82	20240215	1253	7.34	20240102	2625	-48.76	20230816	1165	15.45	20230316	1.40	N	012800	500	455 억	2143043	N	N	3	N	N
131	20240307	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1349	-11	5	-0.81	831761532	615950	92.68	1360	1372	1339	1768	952	1360	1350.37	2.35	-45859	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1229	32.90	0.48	12	0.68	41.00	2815.00	2625	20230816	-48.61	1165	20230316	15.79	1838	-26.61	20240215	1253	7.66	20240102	2625	-48.61	20230816	1165	15.79	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
132	20240307	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	-9	5	-0.66	720571649	533400	80.25	1360	1372	1339	1768	952	1360	1350.90	2.35	-59517	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1231	32.95	0.48	12	0.59	41.00	2815.00	2625	20230816	-48.53	1165	20230316	15.97	1838	-26.50	20240215	1253	7.82	20240102	2625	-48.53	20230816	1165	15.97	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
133	20240307	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-12	5	-0.88	602109531	445940	67.10	1360	1372	1339	1768	952	1360	1350.20	2.35	-43365	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1229	32.88	0.48	12	0.49	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
134	20240307	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1345	-15	5	-1.10	517206202	382639	57.57	1360	1372	1340	1768	952	1360	1351.68	2.35	-13573	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1226	32.80	0.48	12	0.42	41.00	2815.00	2625	20230816	-48.76	1165	20230316	15.45	1838	-26.82	20240215	1253	7.34	20240102	2625	-48.76	20230816	1165	15.45	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
135	20240307	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	-13	5	-0.96	461949134	341525	51.39	1360	1372	1340	1768	952	1360	1352.61	2.35	-10590	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1228	32.85	0.48	12	0.37	41.00	2815.00	2625	20230816	-48.69	1165	20230316	15.62	1838	-26.71	20240215	1253	7.50	20240102	2625	-48.69	20230816	1165	15.62	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
136	20240307	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1356	-4	5	-0.29	297815368	219569	33.04	1360	1372	1343	1768	952	1360	1356.36	2.35	-10219	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1236	33.07	0.48	12	0.24	41.00	2815.00	2625	20230816	-48.34	1165	20230316	16.39	1838	-26.22	20240215	1253	8.22	20240102	2625	-48.34	20230816	1165	16.39	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
137	20240307	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	1	2	0.07	25132253	18475	2.78	1360	1364	1360	1768	952	1360	1360.34	2.35	1776	1381	1370	1352	1341	1323	1376	1347	456	408	500	840	1	1	91140499	1240	33.20	0.48	12	0.02	41.00	2815.00	2625	20230816	-48.15	1165	20230316	16.82	1838	-25.95	20240215	1253	8.62	20240102	2625	-48.15	20230816	1165	16.82	20230316	1.40	N	012800	500	455 억	2143043	N	N	179	N	N
138	20240306	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	12	2	0.89	890615644	661993	59.29	1334	1363	1334	1752	944	1348	1345.32	2.20	130340	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1240	33.17	0.48	12	0.73	41.00	2815.00	2625	20230816	-48.19	1165	20230316	16.74	1838	-26.01	20240215	1253	8.54	20240102	2625	-48.19	20230816	1165	16.74	20230316	1.42	N	012800	500	455 억	2007877	N	N	179	N	N
139	20240306	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	12	2	0.89	839374599	624334	55.91	1334	1361	1334	1752	944	1348	1344.43	2.20	134715	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1240	33.17	0.48	12	0.69	41.00	2815.00	2625	20230816	-48.19	1165	20230316	16.74	1838	-26.01	20240215	1253	8.54	20240102	2625	-48.19	20230816	1165	16.74	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
140	20240306	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	3	2	0.22	758093486	564450	50.55	1334	1359	1334	1752	944	1348	1343.06	2.20	142628	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1231	32.95	0.48	12	0.62	41.00	2815.00	2625	20230816	-48.53	1165	20230316	15.97	1838	-26.50	20240215	1253	7.82	20240102	2625	-48.53	20230816	1165	15.97	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
141	20240306	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	0	3	0.00	665986860	496271	44.45	1334	1355	1334	1752	944	1348	1341.98	2.20	123116	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1229	32.88	0.48	12	0.54	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
142	20240306	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	-10	5	-0.74	617468378	460172	41.21	1334	1355	1334	1752	944	1348	1341.82	2.20	121323	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1219	32.63	0.48	12	0.50	41.00	2815.00	2625	20230816	-49.03	1165	20230316	14.85	1838	-27.20	20240215	1253	6.78	20240102	2625	-49.03	20230816	1165	14.85	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
143	20240306	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	-1	5	-0.07	515072184	383872	34.38	1334	1355	1334	1752	944	1348	1341.78	2.20	127283	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1228	32.85	0.48	12	0.42	41.00	2815.00	2625	20230816	-48.69	1165	20230316	15.62	1838	-26.71	20240215	1253	7.50	20240102	2625	-48.69	20230816	1165	15.62	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
144	20240306	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1349	1	2	0.07	406230806	303279	27.16	1334	1352	1334	1752	944	1348	1339.46	2.20	112116	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1229	32.90	0.48	12	0.33	41.00	2815.00	2625	20230816	-48.61	1165	20230316	15.79	1838	-26.61	20240215	1253	7.66	20240102	2625	-48.61	20230816	1165	15.79	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
145	20240306	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1341	-7	5	-0.52	74258605	55651	4.98	1334	1347	1334	1752	944	1348	1334.31	2.20	10009	1401	1374	1357	1330	1313	1366	1322	456	404	500	830	1	1	91140499	1222	32.71	0.48	12	0.06	41.00	2815.00	2625	20230816	-48.91	1165	20230316	15.11	1838	-27.04	20240215	1253	7.02	20240102	2625	-48.91	20230816	1165	15.11	20230316	1.42	N	012800	500	455 억	2007877	N	N	44	N	N
146	20240305	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-36	5	-2.60	1502114234	1109260	146.55	1376	1384	1340	1799	969	1384	1354.16	2.17	27334	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1229	32.88	0.48	12	1.22	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.40	N	012800	500	455 억	1981277	N	N	44	N	N
147	20240305	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-36	5	-2.60	1452130889	1072127	141.64	1376	1384	1340	1799	969	1384	1354.44	2.17	26832	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1229	32.88	0.48	12	1.18	41.00	2815.00	2625	20230816	-48.65	1165	20230316	15.71	1838	-26.66	20240215	1253	7.58	20240102	2625	-48.65	20230816	1165	15.71	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
148	20240305	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1346	-38	5	-2.75	1307176239	964531	127.43	1376	1384	1340	1799	969	1384	1355.24	2.17	46882	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1227	32.83	0.48	12	1.06	41.00	2815.00	2625	20230816	-48.72	1165	20230316	15.54	1838	-26.77	20240215	1253	7.42	20240102	2625	-48.72	20230816	1165	15.54	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
149	20240305	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	-37	5	-2.67	1191133388	878438	116.05	1376	1384	1340	1799	969	1384	1355.96	2.17	69299	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1228	32.85	0.48	12	0.96	41.00	2815.00	2625	20230816	-48.69	1165	20230316	15.62	1838	-26.71	20240215	1253	7.50	20240102	2625	-48.69	20230816	1165	15.62	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
150	20240305	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1352	-32	5	-2.31	1135435279	837124	110.59	1376	1384	1340	1799	969	1384	1356.35	2.17	77253	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1232	32.98	0.48	12	0.92	41.00	2815.00	2625	20230816	-48.50	1165	20230316	16.05	1838	-26.44	20240215	1253	7.90	20240102	2625	-48.50	20230816	1165	16.05	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
151	20240305	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1352	-32	5	-2.31	941968481	693615	91.63	1376	1384	1340	1799	969	1384	1358.05	2.17	72060	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1232	32.98	0.48	12	0.76	41.00	2815.00	2625	20230816	-48.50	1165	20230316	16.05	1838	-26.44	20240215	1253	7.90	20240102	2625	-48.50	20230816	1165	16.05	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
152	20240305	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1368	-16	5	-1.16	620438391	456274	60.28	1376	1384	1340	1799	969	1384	1359.79	2.17	79125	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1247	33.37	0.49	12	0.50	41.00	2815.00	2625	20230816	-47.89	1165	20230316	17.42	1838	-25.57	20240215	1253	9.18	20240102	2625	-47.89	20230816	1165	17.42	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
153	20240305	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1367	-17	5	-1.23	50178405	36480	4.82	1376	1384	1367	1799	969	1384	1375.48	2.17	-10285	1427	1405	1383	1361	1339	1416	1372	456	415	500	850	1	1	91140499	1246	33.34	0.49	12	0.04	41.00	2815.00	2625	20230816	-47.92	1165	20230316	17.34	1838	-25.63	20240215	1253	9.10	20240102	2625	-47.92	20230816	1165	17.34	20230316	1.40	N	012800	500	455 억	1981277	N	N	66	N	N
154	20240304	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	23	2	1.69	1035051552	747058	97.43	1361	1405	1361	1769	953	1361	1385.50	2.16	14017	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1261	33.76	0.49	12	0.82	41.00	2815.00	2625	20230816	-47.28	1165	20230316	18.80	1838	-24.70	20240215	1253	10.45	20240102	2625	-47.28	20230816	1165	18.80	20230316	1.38	N	012800	500	455 억	1966693	N	N	66	N	N
155	20240304	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	22	2	1.62	970324725	700233	91.33	1361	1405	1361	1769	953	1361	1385.72	2.16	19654	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1260	33.73	0.49	12	0.77	41.00	2815.00	2625	20230816	-47.31	1165	20230316	18.71	1838	-24.76	20240215	1253	10.38	20240102	2625	-47.31	20230816	1165	18.71	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N
156	20240304	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1387	26	2	1.91	850689307	613755	80.05	1361	1405	1361	1769	953	1361	1386.04	2.16	13016	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1264	33.83	0.49	12	0.67	41.00	2815.00	2625	20230816	-47.16	1165	20230316	19.06	1838	-24.54	20240215	1253	10.69	20240102	2625	-47.16	20230816	1165	19.06	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N
157	20240304	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	23	2	1.69	768393167	554327	72.30	1361	1405	1361	1769	953	1361	1386.17	2.16	40538	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1261	33.76	0.49	12	0.61	41.00	2815.00	2625	20230816	-47.28	1165	20230316	18.80	1838	-24.70	20240215	1253	10.45	20240102	2625	-47.28	20230816	1165	18.80	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N
158	20240304	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	14	2	1.03	713015346	514243	67.07	1361	1405	1361	1769	953	1361	1386.53	2.16	42242	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1253	33.54	0.49	12	0.56	41.00	2815.00	2625	20230816	-47.62	1165	20230316	18.03	1838	-25.19	20240215	1253	9.74	20240102	2625	-47.62	20230816	1165	18.03	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N
159	20240304	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	23	2	1.69	639683020	460940	60.12	1361	1405	1361	1769	953	1361	1387.78	2.16	47766	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1261	33.76	0.49	12	0.51	41.00	2815.00	2625	20230816	-47.28	1165	20230316	18.80	1838	-24.70	20240215	1253	10.45	20240102	2625	-47.28	20230816	1165	18.80	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N
160	20240304	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1399	38	2	2.79	500922065	360999	47.08	1361	1405	1361	1769	953	1361	1387.60	2.16	36343	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1275	34.12	0.50	12	0.40	41.00	2815.00	2625	20230816	-46.70	1165	20230316	20.09	1838	-23.88	20240215	1253	11.65	20240102	2625	-46.70	20230816	1165	20.09	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N
161	20240304	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	9	2	0.66	65982829	48462	6.32	1361	1374	1361	1769	953	1361	1361.54	2.16	5603	1405	1382	1371	1348	1337	1377	1343	456	408	500	840	1	1	91140499	1249	33.41	0.49	12	0.05	41.00	2815.00	2625	20230816	-47.81	1165	20230316	17.60	1838	-25.46	20240215	1253	9.34	20240102	2625	-47.81	20230816	1165	17.60	20230316	1.38	N	012800	500	455 억	1966693	N	N	97	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History