KissMeData/012160/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	2	2	0.39	12352265	24100	203.03	520	520	511	666	360	513	512.54	0.77	-118	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776304	N	N	1	N	N
3	20240329	150258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	2	2	0.39	11483497	22409	188.79	520	520	511	666	360	513	512.45	0.77	-80	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
4	20240329	140255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	2	2	0.39	10609577	20704	174.42	520	520	511	666	360	513	512.44	0.77	-80	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
5	20240329	130255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	3	2	0.58	9085443	17733	149.39	520	520	511	666	360	513	512.35	0.77	-80	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	523	-8.19	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
6	20240329	120254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	2	2	0.39	8829930	17236	145.21	520	520	511	666	360	513	512.30	0.77	-80	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	522	-8.17	0.18	12	0.02	-63.00	2935.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
7	20240329	110252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	511	-2	5	-0.39	8446432	16487	138.90	520	520	511	666	360	513	512.31	0.77	-79	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	518	-8.11	0.17	12	0.02	-63.00	2935.00	813	20230605	-37.15	510	20240319	0.20	578	-11.59	20240308	510	0.20	20240319	813	-37.15	20230605	510	0.20	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
8	20240329	100254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	4	2	0.78	1995192	3882	32.70	520	520	513	666	360	513	513.96	0.77	-79	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	524	-8.21	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
9	20240329	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	7	2	1.36	7800	15	0.13	520	520	520	666	360	513	520.00	0.77	-2	526	519	516	509	506	518	508	507	153	500	350	1	1	101310372	527	-8.25	0.18	12	0.00	-63.00	2935.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.67	N	012160	500	506 억	776304	N	N	35	N	N
10	20240328	160253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	-5	5	-0.97	6137723	11864	19.81	518	523	513	673	363	518	517.34	0.77	-60	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	520	-171.00	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.90	510	20240319	0.59	578	-11.25	20240308	510	0.59	20240319	813	-36.90	20230605	510	0.59	20240319	0.67	N	012160	500	506 억	776389	N	N	35	N	N
11	20240328	150255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	-1	5	-0.19	5456164	10536	17.59	518	523	514	673	363	518	517.86	0.77	-7	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	524	-172.33	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
12	20240328	140252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	0	3	0.00	5227784	10092	16.85	518	523	514	673	363	518	518.01	0.77	-7	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	525	-172.67	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
13	20240328	130251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	2	2	0.39	2115256	4078	6.81	518	523	516	673	363	518	518.70	0.77	-7	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	527	-173.33	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
14	20240328	120254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	1	2	0.19	2055562	3963	6.62	518	523	516	673	363	518	518.69	0.77	-7	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	526	-173.00	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
15	20240328	110252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	0	3	0.00	1847242	3562	5.95	518	523	516	673	363	518	518.60	0.77	-7	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	525	-172.67	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
16	20240328	100256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	3	2	0.58	238122	457	0.76	518	523	516	673	363	518	521.05	0.77	-7	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	528	-173.67	0.19	12	0.00	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
17	20240328	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	5	2	0.97	25572	49	0.08	518	523	518	673	363	518	521.88	0.77	-1	530	523	517	510	504	527	514	507	155	500	360	1	1	101310372	530	-174.33	0.19	12	0.00	-3.00	2699.00	813	20230605	-35.67	510	20240319	2.55	578	-9.52	20240308	510	2.55	20240319	813	-35.67	20230605	510	2.55	20240319	0.67	N	012160	500	506 억	776389	N	N	15	N	N
18	20240327	160256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	5	2	0.97	30828782	59888	55.31	513	524	511	666	360	513	514.77	0.77	-735	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	525	-172.67	0.19	12	0.06	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	776981	N	N	15	N	N
19	20240327	150255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	4	2	0.78	30404138	59068	54.56	513	524	511	666	360	513	514.73	0.77	-592	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	524	-172.33	0.19	12	0.06	-3.00	2699.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
20	20240327	140257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	5	2	0.97	28284535	54939	50.74	513	524	511	666	360	513	514.84	0.77	-335	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	525	-172.67	0.19	12	0.05	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
21	20240327	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	5	2	0.97	28096185	54573	50.41	513	524	511	666	360	513	514.84	0.77	-327	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	525	-172.67	0.19	12	0.05	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
22	20240327	120256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	2	2	0.39	28085831	54553	50.39	513	524	511	666	360	513	514.84	0.77	-327	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	522	-171.67	0.19	12	0.05	-3.00	2699.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
23	20240327	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	5	2	0.97	20686865	40124	37.06	513	524	512	666	360	513	515.57	0.77	-327	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	525	-172.67	0.19	12	0.04	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
24	20240327	100253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	6	2	1.17	12632622	24473	22.60	513	524	512	666	360	513	516.19	0.77	-325	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	526	-173.00	0.19	12	0.02	-3.00	2699.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
25	20240327	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	513	0	3	0.00	6156	12	0.01	513	513	513	666	360	513	513.00	0.77	-1	523	517	514	508	505	516	507	507	153	500	350	1	1	101310372	520	-171.00	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.90	510	20240319	0.59	578	-11.25	20240308	510	0.59	20240319	813	-36.90	20230605	510	0.59	20240319	0.68	N	012160	500	506 억	776981	N	N	20	N	N
26	20240326	150254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	2	2	0.39	38211908	74351	71.67	516	520	512	670	362	516	513.94	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	525	-172.67	0.19	12	0.07	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
27	20240326	140253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	0	3	0.00	34768621	67683	65.24	516	520	512	670	362	516	513.70	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	523	-172.00	0.19	12	0.07	-3.00	2699.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
28	20240326	130252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	-1	5	-0.19	32607892	63492	61.20	516	520	512	670	362	516	513.57	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	522	-171.67	0.19	12	0.06	-3.00	2699.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
29	20240326	120252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	1	2	0.19	13824122	26819	25.85	516	520	513	670	362	516	515.46	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	524	-172.33	0.19	12	0.03	-3.00	2699.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
30	20240326	110248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	-1	5	-0.19	5957028	11540	11.12	516	520	515	670	362	516	516.21	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	522	-171.67	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
31	20240326	100253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	3	2	0.58	5107693	9896	9.54	516	520	515	670	362	516	516.14	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	526	-173.00	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
32	20240326	090251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	0	3	0.00	17028	33	0.03	516	516	516	670	362	516	516.00	0.77	0	530	523	517	510	504	520	507	507	154	500	360	1	1	101310372	523	-172.00	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.68	N	012160	500	506 억	777071	N	N	165	N	N
33	20240325	160259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	-6	5	-1.15	53469519	103737	480.17	522	524	511	678	366	522	515.43	0.77	-354	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	523	-172.00	0.19	12	0.10	-3.00	2699.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.67	N	012160	500	506 억	777249	N	N	165	N	N
34	20240325	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	-5	5	-0.96	51763352	100427	464.85	522	524	511	678	366	522	515.43	0.77	-170	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	524	-172.33	0.19	12	0.10	-3.00	2699.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
35	20240325	140300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-4	5	-0.77	51680013	100266	464.11	522	524	511	678	366	522	515.43	0.77	-142	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	525	-172.67	0.19	12	0.10	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
36	20240325	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	-7	5	-1.34	51610214	100131	463.48	522	524	511	678	366	522	515.43	0.77	-114	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	522	-171.67	0.19	12	0.10	-3.00	2699.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
37	20240325	120305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	515	-7	5	-1.34	50941606	98838	457.50	522	524	511	678	366	522	515.41	0.77	-87	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	522	-171.67	0.19	12	0.10	-3.00	2699.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
38	20240325	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-4	5	-0.77	14471746	27916	129.22	522	524	516	678	366	522	518.40	0.77	-59	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	525	-172.67	0.19	12	0.03	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
39	20240325	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	-5	5	-0.96	13088515	25238	116.82	522	524	516	678	366	522	518.60	0.77	-30	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	524	-172.33	0.19	12	0.02	-3.00	2699.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
40	20240325	090303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	0	3	0.00	8352	16	0.07	522	522	522	678	366	522	522.00	0.77	-2	527	524	521	518	515	525	519	507	156	500	360	1	1	101310372	529	-174.00	0.19	12	0.00	-3.00	2699.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.67	N	012160	500	506 억	777249	N	N	66	N	N
41	20240322	160300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	1	2	0.19	11237004	21604	39.05	522	524	518	677	365	521	520.14	0.77	-518	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	529	-174.00	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.68	N	012160	500	506 억	777767	N	N	66	N	N
42	20240322	150303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	2	2	0.38	11086146	21315	38.53	522	524	518	677	365	521	520.11	0.77	-407	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	530	-174.33	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.67	510	20240319	2.55	578	-9.52	20240308	510	2.55	20240319	813	-35.67	20230605	510	2.55	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
43	20240322	140259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	523	2	2	0.38	10613713	20409	36.89	522	524	518	677	365	521	520.05	0.77	-407	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	530	-174.33	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.67	510	20240319	2.55	578	-9.52	20240308	510	2.55	20240319	813	-35.67	20230605	510	2.55	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
44	20240322	130300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	0	3	0.00	9776600	18802	33.98	522	524	518	677	365	521	519.98	0.77	-407	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	528	-173.67	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
45	20240322	120258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	1	2	0.19	6009517	11557	20.89	522	524	518	677	365	521	519.99	0.77	-231	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	529	-174.00	0.19	12	0.01	-3.00	2699.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
46	20240322	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	0	3	0.00	5980340	11501	20.79	522	524	518	677	365	521	519.98	0.77	-231	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	528	-173.67	0.19	12	0.01	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
47	20240322	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-1	5	-0.19	5757868	11074	20.02	522	524	518	677	365	521	519.94	0.77	-231	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	527	-173.33	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
48	20240322	090259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	3	2	0.58	11486	22	0.04	522	524	522	677	365	521	522.09	0.77	0	536	528	522	514	508	532	518	507	156	500	360	1	1	101310372	531	-174.67	0.19	12	0.00	-3.00	2699.00	813	20230605	-35.55	510	20240319	2.75	578	-9.34	20240308	510	2.75	20240319	813	-35.55	20230605	510	2.75	20240319	0.68	N	012160	500	506 억	777767	N	N	95	N	N
49	20240321	160258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	1	2	0.19	28712630	55321	257.86	520	530	516	676	364	520	519.02	0.77	1168	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	528	-173.67	0.19	12	0.05	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.68	N	012160	500	506 억	776202	N	N	95	N	N
50	20240321	150258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	1	2	0.19	15877384	30526	142.29	520	530	518	676	364	520	520.13	0.77	-537	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	528	-173.67	0.19	12	0.03	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
51	20240321	140259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	-2	5	-0.38	11601499	22280	103.85	520	530	518	676	364	520	520.71	0.77	-206	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	525	-172.67	0.19	12	0.02	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
52	20240321	130256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	1	2	0.19	6056052	11615	54.14	520	530	520	676	364	520	521.40	0.77	-66	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	528	-173.67	0.19	12	0.01	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
53	20240321	120257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	0	3	0.00	5733483	10995	51.25	520	530	520	676	364	520	521.46	0.77	-66	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	527	-173.33	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
54	20240321	110258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	4	2	0.77	1478257	2837	13.22	520	530	520	676	364	520	521.06	0.77	0	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	531	-174.67	0.19	12	0.00	-3.00	2699.00	813	20230605	-35.55	510	20240319	2.75	578	-9.34	20240308	510	2.75	20240319	813	-35.55	20230605	510	2.75	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
55	20240321	100258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	4	2	0.77	1244034	2390	11.14	520	530	520	676	364	520	520.52	0.77	0	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	531	-174.67	0.19	12	0.00	-3.00	2699.00	813	20230605	-35.55	510	20240319	2.75	578	-9.34	20240308	510	2.75	20240319	813	-35.55	20230605	510	2.75	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
56	20240321	090259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	0	3	0.00	1062880	2044	9.53	520	520	520	676	364	520	520.00	0.77	0	530	524	520	514	510	528	518	507	156	500	360	1	1	101310372	527	-173.33	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.68	N	012160	500	506 억	776202	N	N	5	N	N
57	20240320	160257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	4	2	0.78	11032696	21268	29.60	516	526	516	670	362	516	518.75	0.77	-143	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	527	-173.33	0.19	12	0.02	-3.00	2699.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.68	N	012160	500	506 억	776354	N	N	5	N	N
58	20240320	150257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	518	2	2	0.39	9503638	18323	25.50	516	526	516	670	362	516	518.67	0.77	-227	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	525	-172.67	0.19	12	0.02	-3.00	2699.00	813	20230605	-36.29	510	20240319	1.57	578	-10.38	20240308	510	1.57	20240319	813	-36.29	20230605	510	1.57	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
59	20240320	140259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	524	8	2	1.55	8709494	16797	23.37	516	526	516	670	362	516	518.51	0.77	-221	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	531	-174.67	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.55	510	20240319	2.75	578	-9.34	20240308	510	2.75	20240319	813	-35.55	20230605	510	2.75	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
60	20240320	130300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	519	3	2	0.58	7743508	14937	20.79	516	525	516	670	362	516	518.41	0.77	-199	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	526	-173.00	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.16	510	20240319	1.76	578	-10.21	20240308	510	1.76	20240319	813	-36.16	20230605	510	1.76	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
61	20240320	120258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	5	2	0.97	5027163	9696	13.49	516	525	516	670	362	516	518.48	0.77	-200	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	528	-173.67	0.19	12	0.01	-3.00	2699.00	813	20230605	-35.92	510	20240319	2.16	578	-9.86	20240308	510	2.16	20240319	813	-35.92	20230605	510	2.16	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
62	20240320	110257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	4	2	0.78	2844030	5499	7.65	516	523	516	670	362	516	517.19	0.77	-40	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	527	-173.33	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.04	510	20240319	1.96	578	-10.03	20240308	510	1.96	20240319	813	-36.04	20230605	510	1.96	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
63	20240320	100257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	517	1	2	0.19	2079452	4028	5.61	516	521	516	670	362	516	516.25	0.77	-41	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	524	-172.33	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.41	510	20240319	1.37	578	-10.55	20240308	510	1.37	20240319	813	-36.41	20230605	510	1.37	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
64	20240320	090256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	516	0	3	0.00	142932	277	0.39	516	516	516	670	362	516	516.00	0.77	-41	536	526	518	508	500	522	504	507	154	500	360	1	1	101310372	523	-172.00	0.19	12	0.00	-3.00	2699.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.68	N	012160	500	506 억	776354	N	N	250	N	N
65	20240319	160256	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	516	-9	5	-1.71	37235803	71859	118.17	528	528	510	682	368	525	518.18	0.77	535	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	523	-172.00	0.19	12	0.07	-3.00	2699.00	813	20230605	-36.53	510	20240319	1.18	578	-10.73	20240308	510	1.18	20240319	813	-36.53	20230605	510	1.18	20240319	0.68	N	012160	500	506 억	775636	N	N	250	N	N
66	20240319	150257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	515	-10	5	-1.90	34236524	66045	108.61	528	528	510	682	368	525	518.38	0.77	861	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	522	-171.67	0.19	12	0.07	-3.00	2699.00	813	20230605	-36.65	510	20240319	0.98	578	-10.90	20240308	510	0.98	20240319	813	-36.65	20230605	510	0.98	20240319	0.68	N	012160	500	506 억	775636	N	N	77	N	N
67	20240319	140257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	522	-3	5	-0.57	30887323	59607	98.02	528	528	510	682	368	525	518.18	0.77	861	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	529	-174.00	0.19	12	0.06	-3.00	2699.00	813	20230605	-35.79	510	20240319	2.35	578	-9.69	20240308	510	2.35	20240319	813	-35.79	20230605	510	2.35	20240319	0.68	N	012160	500	506 억	775636	N	N	77	N	N
68	20240319	130242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	-4	5	-0.76	11940707	22908	37.67	528	528	520	682	368	525	521.25	0.77	-1145	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	528	-173.67	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.92	512	20240126	1.76	578	-9.86	20240308	512	1.76	20240126	813	-35.92	20230605	512	1.76	20240126	0.68	N	012160	500	506 억	775636	N	N	77	N	N
69	20240319	120257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	521	-4	5	-0.76	9323533	17876	29.40	528	528	520	682	368	525	521.57	0.77	-1145	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	528	-173.67	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.92	512	20240126	1.76	578	-9.86	20240308	512	1.76	20240126	813	-35.92	20230605	512	1.76	20240126	0.68	N	012160	500	506 억	775636	N	N	77	N	N
70	20240319	110257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	-3	5	-0.57	7888872	15125	24.87	528	528	520	682	368	525	521.58	0.77	-1108	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	529	-174.00	0.19	12	0.01	-3.00	2699.00	813	20230605	-35.79	512	20240126	1.95	578	-9.69	20240308	512	1.95	20240126	813	-35.79	20230605	512	1.95	20240126	0.68	N	012160	500	506 억	775636	N	N	77	N	N
71	20240319	100258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	520	-5	5	-0.95	6811804	13054	21.47	528	528	520	682	368	525	521.82	0.77	-614	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	527	-173.33	0.19	12	0.01	-3.00	2699.00	813	20230605	-36.04	512	20240126	1.56	578	-10.03	20240308	512	1.56	20240126	813	-36.04	20230605	512	1.56	20240126	0.68	N	012160	500	506 억	775636	N	N	77	N	N
72	20240319	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	3	2	0.57	670032	1269	2.09	528	528	528	682	368	525	528.00	0.77	-526	536	530	525	519	514	528	517	507	157	500	360	1	1	101310372	535	-176.00	0.20	12	0.00	-3.00	2699.00	813	20230605	-35.06	512	20240126	3.12	578	-8.65	20240308	512	3.12	20240126	813	-35.06	20230605	512	3.12	20240126	0.68	N	012160	500	506 억	775636	N	N	77	N	N
73	20240318	160255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	-2	5	-0.38	31868307	60808	176.26	527	531	520	685	369	527	524.08	0.77	-22	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	532	-175.00	0.19	12	0.06	-3.00	2699.00	813	20230605	-35.42	512	20240126	2.54	578	-9.17	20240308	512	2.54	20240126	813	-35.42	20230605	512	2.54	20240126	0.69	N	012160	500	506 억	775658	N	N	77	N	N
74	20240318	150255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	522	-5	5	-0.95	29786684	56827	164.72	527	531	520	685	369	527	524.16	0.77	-26	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	529	-174.00	0.19	12	0.06	-3.00	2699.00	813	20230605	-35.79	512	20240126	1.95	578	-9.69	20240308	512	1.95	20240126	813	-35.79	20230605	512	1.95	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
75	20240318	140255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	-2	5	-0.38	25505047	48654	141.03	527	531	520	685	369	527	524.21	0.77	-74	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	532	-175.00	0.19	12	0.05	-3.00	2699.00	813	20230605	-35.42	512	20240126	2.54	578	-9.17	20240308	512	2.54	20240126	813	-35.42	20230605	512	2.54	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
76	20240318	130256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	-2	5	-0.38	24865049	47433	137.49	527	531	520	685	369	527	524.21	0.77	-74	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	532	-175.00	0.19	12	0.05	-3.00	2699.00	813	20230605	-35.42	512	20240126	2.54	578	-9.17	20240308	512	2.54	20240126	813	-35.42	20230605	512	2.54	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
77	20240318	120252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	0	3	0.00	24543193	46819	135.71	527	531	520	685	369	527	524.21	0.77	-72	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	534	-175.67	0.20	12	0.05	-3.00	2699.00	813	20230605	-35.18	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
78	20240318	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	2	2	0.38	23586617	44996	130.42	527	531	520	685	369	527	524.19	0.77	-72	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	536	-176.33	0.20	12	0.04	-3.00	2699.00	813	20230605	-34.93	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
79	20240318	100255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	-2	5	-0.38	19434601	37107	107.56	527	531	520	685	369	527	523.74	0.77	103	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	532	-175.00	0.19	12	0.04	-3.00	2699.00	813	20230605	-35.42	512	20240126	2.54	578	-9.17	20240308	512	2.54	20240126	813	-35.42	20230605	512	2.54	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
80	20240318	090254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	4	2	0.76	533855	1013	2.94	527	531	527	685	369	527	527.00	0.77	0	535	531	529	525	523	530	524	507	158	500	360	1	1	101310372	538	-177.00	0.20	12	0.00	-3.00	2699.00	813	20230605	-34.69	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.69	N	012160	500	506 억	775658	N	N	1	N	N
81	20240315	160252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	-6	5	-1.13	18248203	34433	72.91	533	533	527	692	374	533	530.15	0.77	-1003	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	534	-175.67	0.20	12	0.03	-3.00	2699.00	813	20230605	-35.18	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.69	N	012160	500	506 억	776480	N	N	1	N	N
82	20240315	150239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-4	5	-0.75	15544958	29312	62.06	533	533	528	692	374	533	530.33	0.77	-1050	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	536	-176.33	0.20	12	0.03	-3.00	2699.00	813	20230605	-34.93	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
83	20240315	140239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-3	5	-0.56	12928631	24367	51.59	533	533	528	692	374	533	530.58	0.77	-801	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	537	-176.67	0.20	12	0.02	-3.00	2699.00	813	20230605	-34.81	512	20240126	3.52	578	-8.30	20240308	512	3.52	20240126	813	-34.81	20230605	512	3.52	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
84	20240315	130253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-4	5	-0.75	12901117	24315	51.48	533	533	528	692	374	533	530.58	0.77	-801	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	536	-176.33	0.20	12	0.02	-3.00	2699.00	813	20230605	-34.93	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
85	20240315	120254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-3	5	-0.56	11695790	22036	46.66	533	533	528	692	374	533	530.76	0.77	-819	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	537	-176.67	0.20	12	0.02	-3.00	2699.00	813	20230605	-34.81	512	20240126	3.52	578	-8.30	20240308	512	3.52	20240126	813	-34.81	20230605	512	3.52	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
86	20240315	110252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-3	5	-0.56	9785203	18429	39.02	533	533	530	692	374	533	530.97	0.77	-857	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	537	-176.67	0.20	12	0.02	-3.00	2699.00	813	20230605	-34.81	512	20240126	3.52	578	-8.30	20240308	512	3.52	20240126	813	-34.81	20230605	512	3.52	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
87	20240315	100254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-2	5	-0.38	9251576	17423	36.89	533	533	530	692	374	533	531.00	0.77	-886	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	538	-177.00	0.20	12	0.02	-3.00	2699.00	813	20230605	-34.69	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
88	20240315	090253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	0	3	0.00	0	0	0.00	0	0	0	692	374	533	0.00	0.77	0	541	537	530	526	519	539	528	507	159	500	370	1	1	101310372	540	-177.67	0.20	12	0.00	-3.00	2699.00	813	20230605	-34.44	512	20240126	4.10	578	-7.79	20240308	512	4.10	20240126	813	-34.44	20230605	512	4.10	20240126	0.69	N	012160	500	506 억	776480	N	N	95	N	N
89	20240314	160250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	5	2	0.95	24862838	47129	123.46	528	534	523	686	370	528	527.55	0.77	-3759	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	540	-177.67	0.20	12	0.05	-3.00	2699.00	813	20230605	-34.44	512	20240126	4.10	578	-7.79	20240308	512	4.10	20240126	813	-34.44	20230605	512	4.10	20240126	0.69	N	012160	500	506 억	780239	N	N	95	N	N
90	20240314	150252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	3	2	0.57	24007577	45524	119.25	528	534	523	686	370	528	527.36	0.77	-3991	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	538	-177.00	0.20	12	0.04	-3.00	2699.00	813	20230605	-34.69	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
91	20240314	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	1	2	0.19	24003869	45517	119.23	528	534	523	686	370	528	527.36	0.77	-3991	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	536	-176.33	0.20	12	0.04	-3.00	2699.00	813	20230605	-34.93	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
92	20240314	130251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	-3	5	-0.57	11120618	21158	55.42	528	534	523	686	370	528	525.60	0.77	-354	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	532	-175.00	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.42	512	20240126	2.54	578	-9.17	20240308	512	2.54	20240126	813	-35.42	20230605	512	2.54	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
93	20240314	120251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	525	-3	5	-0.57	8542535	16243	42.55	528	534	523	686	370	528	525.92	0.77	-671	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	532	-175.00	0.19	12	0.02	-3.00	2699.00	813	20230605	-35.42	512	20240126	2.54	578	-9.17	20240308	512	2.54	20240126	813	-35.42	20230605	512	2.54	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
94	20240314	110252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	0	3	0.00	8002822	15215	39.86	528	534	523	686	370	528	525.98	0.77	-671	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	535	-176.00	0.20	12	0.02	-3.00	2699.00	813	20230605	-35.06	512	20240126	3.12	578	-8.65	20240308	512	3.12	20240126	813	-35.06	20230605	512	3.12	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
95	20240314	100253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	1	2	0.19	2739020	5178	13.56	528	534	525	686	370	528	528.97	0.77	-111	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	536	-176.33	0.20	12	0.01	-3.00	2699.00	813	20230605	-34.93	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
96	20240314	090251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	6	2	1.14	857820	1633	4.28	528	534	525	686	370	528	525.30	0.77	0	542	535	530	523	518	532	520	507	158	500	360	1	1	101310372	541	-178.00	0.20	12	0.00	-3.00	2699.00	813	20230605	-34.32	512	20240126	4.30	578	-7.61	20240308	512	4.30	20240126	813	-34.32	20230605	512	4.30	20240126	0.69	N	012160	500	506 억	780239	N	N	44	N	N
97	20240313	160251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	-1	5	-0.19	20137635	38172	49.44	529	537	525	687	371	529	527.54	0.77	-631	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	535	-176.00	0.20	12	0.04	-3.00	2699.00	815	20230308	-35.21	512	20240126	3.12	578	-8.65	20240308	512	3.12	20240126	813	-35.06	20230605	512	3.12	20240126	0.71	N	012160	500	506 억	780870	N	N	44	N	N
98	20240313	150249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	528	-1	5	-0.19	17608536	33367	43.21	529	537	525	687	371	529	527.72	0.77	-718	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	535	-176.00	0.20	12	0.03	-3.00	2699.00	815	20230308	-35.21	512	20240126	3.12	578	-8.65	20240308	512	3.12	20240126	813	-35.06	20230605	512	3.12	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
99	20240313	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	0	3	0.00	17530527	33219	43.02	529	537	525	687	371	529	527.73	0.77	-712	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	536	-176.33	0.20	12	0.03	-3.00	2699.00	815	20230308	-35.09	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
100	20240313	130253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	536	7	2	1.32	12743406	24157	31.29	529	537	525	687	371	529	527.52	0.77	-1285	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	543	-178.67	0.20	12	0.02	-3.00	2699.00	815	20230308	-34.23	512	20240126	4.69	578	-7.27	20240308	512	4.69	20240126	813	-34.07	20230605	512	4.69	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
101	20240313	120250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	0	3	0.00	4410420	8357	10.82	529	533	526	687	371	529	527.75	0.77	-309	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	536	-176.33	0.20	12	0.01	-3.00	2699.00	815	20230308	-35.09	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
102	20240313	110249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	4	2	0.76	1701194	3226	4.18	529	533	526	687	371	529	527.34	0.77	-188	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	540	-177.67	0.20	12	0.00	-3.00	2699.00	815	20230308	-34.60	512	20240126	4.10	578	-7.79	20240308	512	4.10	20240126	813	-34.44	20230605	512	4.10	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
103	20240313	100249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	-2	5	-0.38	752559	1426	1.85	529	530	526	687	371	529	527.74	0.77	-165	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	534	-175.67	0.20	12	0.00	-3.00	2699.00	815	20230308	-35.34	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
104	20240313	090249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	0	3	0.00	529	1	0.00	529	529	529	687	371	529	529.00	0.77	-1	544	536	530	522	516	533	519	507	158	500	370	1	1	101310372	536	-176.33	0.20	12	0.00	-3.00	2699.00	815	20230308	-35.09	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.71	N	012160	500	506 억	780870	N	N	20	N	N
105	20240312	160247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-2	5	-0.38	40699044	77212	152.45	531	538	524	690	372	531	527.11	0.77	-3005	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	536	-176.33	0.20	12	0.08	-3.00	2699.00	817	20230307	-35.25	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.71	N	012160	500	506 억	783875	N	N	20	N	N
106	20240312	150246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	-4	5	-0.75	36878402	69954	138.12	531	538	524	690	372	531	527.18	0.77	-3193	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	534	-175.67	0.20	12	0.07	-3.00	2699.00	817	20230307	-35.50	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
107	20240312	140245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	-4	5	-0.75	33872086	64234	126.82	531	538	524	690	372	531	527.32	0.77	-2978	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	534	-175.67	0.20	12	0.06	-3.00	2699.00	817	20230307	-35.50	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
108	20240312	130239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	-4	5	-0.75	33679125	63868	126.10	531	538	524	690	372	531	527.32	0.77	-2921	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	534	-175.67	0.20	12	0.06	-3.00	2699.00	817	20230307	-35.50	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
109	20240312	120247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	527	-4	5	-0.75	30073040	57007	112.56	531	538	525	690	372	531	527.53	0.77	-2434	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	534	-175.67	0.20	12	0.06	-3.00	2699.00	817	20230307	-35.50	512	20240126	2.93	578	-8.82	20240308	512	2.93	20240126	813	-35.18	20230605	512	2.93	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
110	20240312	110247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-1	5	-0.19	19237755	36397	71.86	531	538	526	690	372	531	528.55	0.77	-2167	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	537	-176.67	0.20	12	0.04	-3.00	2699.00	817	20230307	-35.13	512	20240126	3.52	578	-8.30	20240308	512	3.52	20240126	813	-34.81	20230605	512	3.52	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
111	20240312	100246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-1	5	-0.19	4046466	7614	15.03	531	538	528	690	372	531	531.45	0.77	-595	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	537	-176.67	0.20	12	0.01	-3.00	2699.00	817	20230307	-35.13	512	20240126	3.52	578	-8.30	20240308	512	3.52	20240126	813	-34.81	20230605	512	3.52	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
112	20240312	090247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	0	3	0.00	5310	10	0.02	531	531	531	690	372	531	531.00	0.77	0	543	537	532	526	521	540	529	507	159	500	370	1	1	101310372	538	-177.00	0.20	12	0.00	-3.00	2699.00	817	20230307	-35.01	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.71	N	012160	500	506 억	783875	N	N	2	N	N
113	20240311	160246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	1	2	0.19	26794208	50642	24.08	529	538	527	689	371	530	529.09	0.77	1033	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	538	-177.00	0.20	12	0.05	-3.00	2699.00	820	20230306	-35.24	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.71	N	012160	500	506 억	782147	N	N	2	N	N
114	20240311	150247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-1	5	-0.19	26033982	49204	23.40	529	538	527	689	371	530	529.10	0.77	1321	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	536	-176.33	0.20	12	0.05	-3.00	2699.00	820	20230306	-35.49	512	20240126	3.32	578	-8.48	20240308	512	3.32	20240126	813	-34.93	20230605	512	3.32	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
115	20240311	140245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	1	2	0.19	15858377	29957	14.25	529	538	527	689	371	530	529.37	0.77	1123	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	538	-177.00	0.20	12	0.03	-3.00	2699.00	820	20230306	-35.24	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
116	20240311	130247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	1	2	0.19	15298118	28900	13.74	529	538	527	689	371	530	529.34	0.77	1123	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	538	-177.00	0.20	12	0.03	-3.00	2699.00	820	20230306	-35.24	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
117	20240311	120248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	2	2	0.38	13162436	24878	11.83	529	538	527	689	371	530	529.08	0.77	1049	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	539	-177.33	0.20	12	0.02	-3.00	2699.00	820	20230306	-35.12	512	20240126	3.91	578	-7.96	20240308	512	3.91	20240126	813	-34.56	20230605	512	3.91	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
118	20240311	110245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	2	2	0.38	12680472	23975	11.40	529	538	527	689	371	530	528.90	0.77	1042	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	539	-177.33	0.20	12	0.02	-3.00	2699.00	820	20230306	-35.12	512	20240126	3.91	578	-7.96	20240308	512	3.91	20240126	813	-34.56	20230605	512	3.91	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
119	20240311	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	1	2	0.19	9441480	17860	8.49	529	538	527	689	371	530	528.63	0.77	808	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	538	-177.00	0.20	12	0.02	-3.00	2699.00	820	20230306	-35.24	512	20240126	3.71	578	-8.13	20240308	512	3.71	20240126	813	-34.69	20230605	512	3.71	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
120	20240311	090243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	538	8	2	1.51	715956	1353	0.64	529	538	528	689	371	530	529.10	0.77	-827	596	562	544	510	492	580	528	507	159	500	370	1	1	101310372	545	-179.33	0.20	12	0.00	-3.00	2699.00	820	20230306	-34.39	512	20240126	5.08	578	-6.92	20240308	512	5.08	20240126	813	-33.83	20230605	512	5.08	20240126	0.71	N	012160	500	506 억	782147	N	N	48	N	N
121	20240308	160245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	1	2	0.19	114819229	210185	581.47	526	578	526	687	371	529	546.28	0.79	-15794	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	537	-176.67	0.20	12	0.21	-3.00	2699.00	820	20230303	-35.37	512	20240126	3.52	578	-8.30	20240308	512	3.52	20240126	815	-34.97	20230308	512	3.52	20240126	0.70	N	012160	500	506 억	798637	N	N	48	N	N
122	20240308	150245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	536	7	2	1.32	103020029	187898	519.82	526	578	526	687	371	529	548.28	0.79	-4366	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	543	-178.67	0.20	12	0.19	-3.00	2699.00	820	20230303	-34.63	512	20240126	4.69	578	-7.27	20240308	512	4.69	20240126	815	-34.23	20230308	512	4.69	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
123	20240308	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	5	2	0.95	102118305	186207	515.14	526	578	526	687	371	529	548.41	0.79	-4608	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	541	-178.00	0.20	12	0.18	-3.00	2699.00	820	20230303	-34.88	512	20240126	4.30	578	-7.61	20240308	512	4.30	20240126	815	-34.48	20230308	512	4.30	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
124	20240308	130243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	539	10	2	1.89	12631159	23533	65.10	526	544	526	687	371	529	536.74	0.79	-1304	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	546	-179.67	0.20	12	0.02	-3.00	2699.00	820	20230303	-34.27	512	20240126	5.27	571	-5.60	20240115	512	5.27	20240126	815	-33.87	20230308	512	5.27	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
125	20240308	120244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	536	7	2	1.32	10623758	19800	54.78	526	544	526	687	371	529	536.55	0.79	-1076	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	543	-178.67	0.20	12	0.02	-3.00	2699.00	820	20230303	-34.63	512	20240126	4.69	571	-6.13	20240115	512	4.69	20240126	815	-34.23	20230308	512	4.69	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
126	20240308	110243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	5	2	0.95	10483710	19538	54.05	526	544	526	687	371	529	536.58	0.79	-1076	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	541	-178.00	0.20	12	0.02	-3.00	2699.00	820	20230303	-34.88	512	20240126	4.30	571	-6.48	20240115	512	4.30	20240126	815	-34.48	20230308	512	4.30	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
127	20240308	100242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	3	2	0.57	1177592	2225	6.16	526	538	526	687	371	529	529.25	0.79	-16	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	539	-177.33	0.20	12	0.00	-3.00	2699.00	820	20230303	-35.12	512	20240126	3.91	571	-6.83	20240115	512	3.91	20240126	815	-34.72	20230308	512	3.91	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
128	20240308	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	1	2	0.19	44344	84	0.23	526	530	526	687	371	529	527.90	0.79	34	536	532	530	526	524	531	525	507	158	500	370	1	1	101310372	537	-176.67	0.20	12	0.00	-3.00	2699.00	820	20230303	-35.37	512	20240126	3.52	571	-7.18	20240115	512	3.52	20240126	815	-34.97	20230308	512	3.52	20240126	0.70	N	012160	500	506 억	798637	N	N	16	N	N
129	20240307	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-5	5	-0.94	19181454	36128	97.21	531	534	528	694	374	534	530.93	0.79	-429	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	536	-176.33	0.20	12	0.04	-3.00	2699.00	822	20230302	-35.64	512	20240126	3.32	571	-7.36	20240115	512	3.32	20240126	817	-35.25	20230307	512	3.32	20240126	0.70	N	012160	500	506 억	799212	N	N	16	N	N
130	20240307	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-3	5	-0.56	17208270	32399	87.18	531	534	528	694	374	534	531.14	0.79	77	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	538	-177.00	0.20	12	0.03	-3.00	2699.00	822	20230302	-35.40	512	20240126	3.71	571	-7.01	20240115	512	3.71	20240126	817	-35.01	20230307	512	3.71	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
131	20240307	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-3	5	-0.56	14008246	26360	70.93	531	534	528	694	374	534	531.42	0.79	-15	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	538	-177.00	0.20	12	0.03	-3.00	2699.00	822	20230302	-35.40	512	20240126	3.71	571	-7.01	20240115	512	3.71	20240126	817	-35.01	20230307	512	3.71	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
132	20240307	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-2	5	-0.37	8671225	16328	43.94	531	534	528	694	374	534	531.06	0.79	-12	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	539	-177.33	0.20	12	0.02	-3.00	2699.00	822	20230302	-35.28	512	20240126	3.91	571	-6.83	20240115	512	3.91	20240126	817	-34.88	20230307	512	3.91	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
133	20240307	120240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-2	5	-0.37	8441933	15897	42.78	531	534	528	694	374	534	531.04	0.79	-12	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	539	-177.33	0.20	12	0.02	-3.00	2699.00	822	20230302	-35.28	512	20240126	3.91	571	-6.83	20240115	512	3.91	20240126	817	-34.88	20230307	512	3.91	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
134	20240307	110243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	0	3	0.00	5912864	11128	29.94	531	534	528	694	374	534	531.35	0.79	-26	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	541	-178.00	0.20	12	0.01	-3.00	2699.00	822	20230302	-35.04	512	20240126	4.30	571	-6.48	20240115	512	4.30	20240126	817	-34.64	20230307	512	4.30	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
135	20240307	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-3	5	-0.56	3465852	6505	17.50	531	534	530	694	374	534	532.80	0.79	-26	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	538	-177.00	0.20	12	0.01	-3.00	2699.00	822	20230302	-35.40	512	20240126	3.71	571	-7.01	20240115	512	3.71	20240126	817	-35.01	20230307	512	3.71	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
136	20240307	090240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-3	5	-0.56	75933	143	0.38	531	531	531	694	374	534	531.00	0.79	-21	540	536	531	527	522	539	530	507	160	500	370	1	1	101310372	538	-177.00	0.20	12	0.00	-3.00	2699.00	822	20230302	-35.40	512	20240126	3.71	571	-7.01	20240115	512	3.71	20240126	817	-35.01	20230307	512	3.71	20240126	0.70	N	012160	500	506 억	799212	N	N	261	N	N
137	20240306	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	0	3	0.00	19724261	37163	35.29	526	535	526	694	374	534	530.75	0.79	-740	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	541	-178.00	0.20	12	0.04	-3.00	2699.00	824	20230228	-35.19	512	20240126	4.30	571	-6.48	20240115	512	4.30	20240126	820	-34.88	20230306	512	4.30	20240126	0.70	N	012160	500	506 억	799897	N	N	261	N	N
138	20240306	150241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	535	1	2	0.19	19219094	36217	34.39	526	535	526	694	374	534	530.66	0.79	-841	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	542	-178.33	0.20	12	0.04	-3.00	2699.00	824	20230228	-35.07	512	20240126	4.49	571	-6.30	20240115	512	4.49	20240126	820	-34.76	20230306	512	4.49	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
139	20240306	140239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-3	5	-0.56	18241891	34385	32.65	526	534	526	694	374	534	530.52	0.79	-30	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	538	-177.00	0.20	12	0.03	-3.00	2699.00	824	20230228	-35.56	512	20240126	3.71	571	-7.01	20240115	512	3.71	20240126	820	-35.24	20230306	512	3.71	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
140	20240306	130241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-2	5	-0.37	17305567	32623	30.98	526	534	526	694	374	534	530.47	0.79	-30	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	539	-177.33	0.20	12	0.03	-3.00	2699.00	824	20230228	-35.44	512	20240126	3.91	571	-6.83	20240115	512	3.91	20240126	820	-35.12	20230306	512	3.91	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
141	20240306	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-2	5	-0.37	14332846	27036	25.67	526	534	526	694	374	534	530.14	0.79	-28	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	539	-177.33	0.20	12	0.03	-3.00	2699.00	824	20230228	-35.44	512	20240126	3.91	571	-6.83	20240115	512	3.91	20240126	820	-35.12	20230306	512	3.91	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
142	20240306	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	-1	5	-0.19	13597693	25651	24.36	526	534	526	694	374	534	530.10	0.79	-28	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	540	-177.67	0.20	12	0.03	-3.00	2699.00	824	20230228	-35.32	512	20240126	4.10	571	-6.65	20240115	512	4.10	20240126	820	-35.00	20230306	512	4.10	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
143	20240306	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-2	5	-0.37	10351782	19560	18.57	526	534	526	694	374	534	529.23	0.79	118	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	539	-177.33	0.20	12	0.02	-3.00	2699.00	824	20230228	-35.44	512	20240126	3.91	571	-6.83	20240115	512	3.91	20240126	820	-35.12	20230306	512	3.91	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
144	20240306	090241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-5	5	-0.94	2960915	5629	5.35	526	530	526	694	374	534	526.01	0.79	1078	562	548	541	527	520	544	523	507	160	500	370	1	1	101310372	536	-176.33	0.20	12	0.01	-3.00	2699.00	824	20230228	-35.80	512	20240126	3.32	571	-7.36	20240115	512	3.32	20240126	820	-35.49	20230306	512	3.32	20240126	0.70	N	012160	500	506 억	799897	N	N	85	N	N
145	20240305	160239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	-16	5	-2.91	56857364	105312	235.12	548	555	534	715	385	550	539.90	0.79	220	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	541	-178.00	0.20	12	0.10	-3.00	2699.00	824	20230228	-35.19	512	20240126	4.30	571	-6.48	20240115	512	4.30	20240126	820	-34.88	20230306	512	4.30	20240126	0.70	N	012160	500	506 억	799555	N	N	85	N	N
146	20240305	150242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	535	-15	5	-2.73	53799366	99590	222.34	548	555	535	715	385	550	540.21	0.79	4730	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	542	-178.33	0.20	12	0.10	-3.00	2699.00	824	20230228	-35.07	512	20240126	4.49	571	-6.30	20240115	512	4.49	20240126	820	-34.76	20230306	512	4.49	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
147	20240305	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	537	-13	5	-2.36	38410700	70856	158.19	548	555	537	715	385	550	542.10	0.79	6789	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	544	-179.00	0.20	12	0.07	-3.00	2699.00	824	20230228	-34.83	512	20240126	4.88	571	-5.95	20240115	512	4.88	20240126	820	-34.51	20230306	512	4.88	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
148	20240305	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	543	-7	5	-1.27	23430438	43064	96.14	548	555	539	715	385	550	544.08	0.79	6811	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	550	-181.00	0.20	12	0.04	-3.00	2699.00	824	20230228	-34.10	512	20240126	6.05	571	-4.90	20240115	512	6.05	20240126	820	-33.78	20230306	512	6.05	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
149	20240305	120238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	541	-9	5	-1.64	22085917	40586	90.61	548	555	540	715	385	550	544.18	0.79	6809	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	548	-180.33	0.20	12	0.04	-3.00	2699.00	824	20230228	-34.34	512	20240126	5.66	571	-5.25	20240115	512	5.66	20240126	820	-34.02	20230306	512	5.66	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
150	20240305	110239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	546	-4	5	-0.73	7689363	14036	31.34	548	555	546	715	385	550	547.83	0.79	6821	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	553	-182.00	0.20	12	0.01	-3.00	2699.00	824	20230228	-33.74	512	20240126	6.64	571	-4.38	20240115	512	6.64	20240126	820	-33.41	20230306	512	6.64	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
151	20240305	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	553	3	2	0.55	887912	1603	3.58	548	555	548	715	385	550	553.91	0.79	-9	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	560	-184.33	0.20	12	0.00	-3.00	2699.00	824	20230228	-32.89	512	20240126	8.01	571	-3.15	20240115	512	8.01	20240126	820	-32.56	20230306	512	8.01	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
152	20240305	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	548	-2	5	-0.36	26304	48	0.11	548	548	548	715	385	550	548.00	0.79	-7	579	564	556	541	533	560	537	507	165	500	380	1	1	101310372	555	-182.67	0.20	12	0.00	-3.00	2699.00	824	20230228	-33.50	512	20240126	7.03	571	-4.03	20240115	512	7.03	20240126	820	-33.17	20230306	512	7.03	20240126	0.70	N	012160	500	506 억	799555	N	N	141	N	N
153	20240304	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	550	-8	5	-1.43	24846164	44791	97.00	568	571	548	725	391	558	554.73	0.79	-1430	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	557	-183.33	0.20	12	0.04	-3.00	2699.00	824	20230228	-33.25	512	20240126	7.42	571	0.00	20240115	512	7.42	20240126	820	-32.93	20230306	512	7.42	20240126	0.70	N	012160	500	506 억	801052	N	N	141	N	N
154	20240304	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	550	-8	5	-1.43	21538293	38784	83.99	568	571	548	725	391	558	555.34	0.79	1714	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	557	-183.33	0.20	12	0.04	-3.00	2699.00	824	20230228	-33.25	512	20240126	7.42	571	0.00	20240115	512	7.42	20240126	820	-32.93	20230306	512	7.42	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N
155	20240304	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	558	0	3	0.00	16888636	30359	65.75	568	571	548	725	391	558	556.30	0.79	2724	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	565	-186.00	0.21	12	0.03	-3.00	2699.00	824	20230228	-32.28	512	20240126	8.98	571	0.00	20240115	512	8.98	20240126	820	-31.95	20230306	512	8.98	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N
156	20240304	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	558	0	3	0.00	14881645	26742	57.91	568	571	548	725	391	558	556.49	0.79	2679	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	565	-186.00	0.21	12	0.03	-3.00	2699.00	824	20230228	-32.28	512	20240126	8.98	571	0.00	20240115	512	8.98	20240126	820	-31.95	20230306	512	8.98	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N
157	20240304	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	555	-3	5	-0.54	14730995	26472	57.33	568	571	548	725	391	558	556.47	0.79	2756	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	562	-185.00	0.21	12	0.03	-3.00	2699.00	824	20230228	-32.65	512	20240126	8.40	571	0.00	20240115	512	8.40	20240126	820	-32.32	20230306	512	8.40	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N
158	20240304	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	555	-3	5	-0.54	14364872	25814	55.90	568	571	548	725	391	558	556.48	0.79	2810	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	562	-185.00	0.21	12	0.03	-3.00	2699.00	824	20230228	-32.65	512	20240126	8.40	571	0.00	20240115	512	8.40	20240126	820	-32.32	20230306	512	8.40	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N
159	20240304	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	554	-4	5	-0.72	14235793	25582	55.40	568	571	548	725	391	558	556.48	0.79	2844	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	561	-184.67	0.21	12	0.03	-3.00	2699.00	824	20230228	-32.77	512	20240126	8.20	571	0.00	20240115	512	8.20	20240126	820	-32.44	20230306	512	8.20	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N
160	20240304	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	553	-5	5	-0.90	4103659	7284	15.77	568	571	553	725	391	558	563.38	0.79	-360	580	569	560	549	540	564	544	507	167	500	390	1	1	101310372	560	-184.33	0.20	12	0.01	-3.00	2699.00	824	20230228	-32.89	512	20240126	8.01	571	0.00	20240115	512	8.01	20240126	820	-32.56	20230306	512	8.01	20240126	0.70	N	012160	500	506 억	801052	N	N	173	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History