KissMeData/133820/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1331	28	2	2.15	190894313	143239	107.43	1303	1368	1266	1693	913	1303	1332.70	1.04	0	23069	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	410	-2.31	0.65	12	0.46	-576.00	2043.00	2985	20230515	-55.41	973	20240304	36.79	1557	-14.52	20240318	973	36.79	20240304	2985	-55.41	20230515	973	36.79	20240304	0.92	N	133820	500	166 억		319343	N	N	1	N	00	N
3	20240329	150828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1348	45	2	3.45	180071242	135164	101.37	1303	1368	1266	1693	913	1303	1332.24	1.04	0	23763	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	416	-2.34	0.66	12	0.44	-576.00	2043.00	2985	20230515	-54.84	973	20240304	38.54	1557	-13.42	20240318	973	38.54	20240304	2985	-54.84	20230515	973	38.54	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
4	20240329	140823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1350	47	2	3.61	169895267	127628	95.72	1303	1368	1266	1693	913	1303	1331.18	1.04	0	25795	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	416	-2.34	0.66	12	0.41	-576.00	2043.00	2985	20230515	-54.77	973	20240304	38.75	1557	-13.29	20240318	973	38.75	20240304	2985	-54.77	20230515	973	38.75	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
5	20240329	130810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1357	54	2	4.14	148711710	111985	83.99	1303	1360	1266	1693	913	1303	1327.96	1.04	0	24442	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	418	-2.36	0.66	12	0.36	-576.00	2043.00	2985	20230515	-54.54	973	20240304	39.47	1557	-12.85	20240318	973	39.47	20240304	2985	-54.54	20230515	973	39.47	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
6	20240329	120820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1351	48	2	3.68	141984697	107005	80.25	1303	1360	1266	1693	913	1303	1326.90	1.04	0	26211	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	416	-2.35	0.66	12	0.35	-576.00	2043.00	2985	20230515	-54.74	973	20240304	38.85	1557	-13.23	20240318	973	38.85	20240304	2985	-54.74	20230515	973	38.85	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
7	20240329	110809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1345	42	2	3.22	127283521	96097	72.07	1303	1360	1266	1693	913	1303	1324.53	1.04	0	20794	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	415	-2.34	0.66	12	0.31	-576.00	2043.00	2985	20230515	-54.94	973	20240304	38.23	1557	-13.62	20240318	973	38.23	20240304	2985	-54.94	20230515	973	38.23	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
8	20240329	100810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1325	22	2	1.69	82980290	63392	47.54	1303	1326	1266	1693	913	1303	1309.00	1.04	0	31714	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	408	-2.30	0.65	12	0.21	-576.00	2043.00	2985	20230515	-55.61	973	20240304	36.18	1557	-14.90	20240318	973	36.18	20240304	2985	-55.61	20230515	973	36.18	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
9	20240329	090810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1300	-3	5	-0.23	16826783	12895	9.67	1303	1326	1300	1693	913	1303	1304.91	1.04	0	748	1399	1350	1326	1277	1253	1339	1266	167	390	500	850	1	1	30826118	401	-2.26	0.64	12	0.04	-576.00	2043.00	2985	20230515	-56.45	973	20240304	33.61	1557	-16.51	20240318	973	33.61	20240304	2985	-56.45	20230515	973	33.61	20240304	0.92	N	133820	500	166 억		319343	N	N	0	N	00	N
10	20240328	160816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1303	-27	5	-2.03	175793798	132313	105.06	1333	1375	1302	1729	931	1330	1328.62	0.97	0	15365	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	402	-2.26	0.64	12	0.43	-576.00	2043.00	2985	20230515	-56.35	973	20240304	33.92	1557	-16.31	20240318	973	33.92	20240304	2985	-56.35	20230515	973	33.92	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
11	20240328	150816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1328	-2	5	-0.15	137844815	103342	82.06	1333	1375	1302	1729	931	1330	1333.87	0.97	0	9800	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	409	-2.31	0.65	12	0.34	-576.00	2043.00	2985	20230515	-55.51	973	20240304	36.49	1557	-14.71	20240318	973	36.49	20240304	2985	-55.51	20230515	973	36.49	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
12	20240328	140807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1350	20	2	1.50	113213251	84890	67.40	1333	1375	1302	1729	931	1330	1333.65	0.97	0	7907	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	416	-2.34	0.66	12	0.28	-576.00	2043.00	2985	20230515	-54.77	973	20240304	38.75	1557	-13.29	20240318	973	38.75	20240304	2985	-54.77	20230515	973	38.75	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
13	20240328	130806	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1374	44	2	3.31	97301253	73206	58.13	1333	1375	1302	1729	931	1330	1329.14	0.97	0	9682	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	424	-2.39	0.67	12	0.24	-576.00	2043.00	2985	20230515	-53.97	973	20240304	41.21	1557	-11.75	20240318	973	41.21	20240304	2985	-53.97	20230515	973	41.21	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
14	20240328	120809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	35	2	2.63	91355769	68870	54.68	1333	1366	1302	1729	931	1330	1326.50	0.97	0	9634	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	421	-2.37	0.67	12	0.22	-576.00	2043.00	2985	20230515	-54.27	973	20240304	40.29	1557	-12.33	20240318	973	40.29	20240304	2985	-54.27	20230515	973	40.29	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
15	20240328	110809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1366	36	2	2.71	89767543	67706	53.76	1333	1366	1302	1729	931	1330	1325.84	0.97	0	9679	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	421	-2.37	0.67	12	0.22	-576.00	2043.00	2985	20230515	-54.24	973	20240304	40.39	1557	-12.27	20240318	973	40.39	20240304	2985	-54.24	20230515	973	40.39	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
16	20240328	100802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1329	-1	5	-0.08	51573532	39144	31.08	1333	1351	1302	1729	931	1330	1317.53	0.97	0	4126	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	410	-2.31	0.65	12	0.13	-576.00	2043.00	2985	20230515	-55.48	973	20240304	36.59	1557	-14.64	20240318	973	36.59	20240304	2985	-55.48	20230515	973	36.59	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
17	20240328	090823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1347	17	2	1.28	828667	615	0.49	1333	1351	1333	1729	931	1330	1347.43	0.97	0	-444	1464	1397	1358	1291	1252	1377	1271	167	399	500	870	1	1	30826118	415	-2.34	0.66	12	0.00	-576.00	2043.00	2985	20230515	-54.87	973	20240304	38.44	1557	-13.49	20240318	973	38.44	20240304	2985	-54.87	20230515	973	38.44	20240304	0.95	N	133820	500	166 억		299217	N	N	1	N	00	N
18	20240327	160819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1330	-61	5	-4.39	169437540	125680	13.94	1380	1425	1319	1808	974	1391	1348.17	0.98	0	4770	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	398	-2.31	0.65	12	0.42	-576.00	2043.00	2985	20230515	-55.44	973	20240304	36.69	1557	-14.58	20240318	973	36.69	20240304	2985	-55.44	20230515	973	36.69	20240304	0.91	N	133820	500	162 억		291872	N	N	1	N	00	N
19	20240327	150822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1330	-61	5	-4.39	149452375	110776	12.29	1380	1425	1319	1808	974	1391	1349.14	0.98	0	9919	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	398	-2.31	0.65	12	0.37	-576.00	2043.00	2985	20230515	-55.44	973	20240304	36.69	1557	-14.58	20240318	973	36.69	20240304	2985	-55.44	20230515	973	36.69	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
20	20240327	140820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1338	-53	5	-3.81	141470009	104798	11.62	1380	1425	1319	1808	974	1391	1349.93	0.98	0	9273	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	400	-2.32	0.65	12	0.35	-576.00	2043.00	2985	20230515	-55.18	973	20240304	37.51	1557	-14.07	20240318	973	37.51	20240304	2985	-55.18	20230515	973	37.51	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
21	20240327	130820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1340	-51	5	-3.67	124582645	92188	10.22	1380	1425	1319	1808	974	1391	1351.40	0.98	0	8239	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	401	-2.33	0.66	12	0.31	-576.00	2043.00	2985	20230515	-55.11	973	20240304	37.72	1557	-13.94	20240318	973	37.72	20240304	2985	-55.11	20230515	973	37.72	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
22	20240327	120820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1349	-42	5	-3.02	114145168	84409	9.36	1380	1425	1319	1808	974	1391	1352.29	0.98	0	6967	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	404	-2.34	0.66	12	0.28	-576.00	2043.00	2985	20230515	-54.81	973	20240304	38.64	1557	-13.36	20240318	973	38.64	20240304	2985	-54.81	20230515	973	38.64	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
23	20240327	110818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1353	-38	5	-2.73	107934169	79804	8.85	1380	1425	1319	1808	974	1391	1352.49	0.98	0	8644	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	405	-2.35	0.66	12	0.27	-576.00	2043.00	2985	20230515	-54.67	973	20240304	39.05	1557	-13.10	20240318	973	39.05	20240304	2985	-54.67	20230515	973	39.05	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
24	20240327	100814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1347	-44	5	-3.16	61849404	45216	5.01	1380	1425	1347	1808	974	1391	1367.87	0.98	0	-575	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	403	-2.34	0.66	12	0.15	-576.00	2043.00	2985	20230515	-54.87	973	20240304	38.44	1557	-13.49	20240318	973	38.44	20240304	2985	-54.87	20230515	973	38.44	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
25	20240327	090820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1399	8	2	0.58	5595690	4052	0.45	1380	1425	1380	1808	974	1391	1380.97	0.98	0	68	1481	1436	1412	1367	1343	1424	1355	162	417	500	910	1	1	29918118	419	-2.43	0.68	12	0.01	-576.00	2043.00	2985	20230515	-53.13	973	20240304	43.78	1557	-10.15	20240318	973	43.78	20240304	2985	-53.13	20230515	973	43.78	20240304	0.91	N	133820	500	162 억		291872	N	N	2	N	00	N
26	20240326	160713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1391	-29	5	-2.04	172641377	121587	114.45	1406	1457	1388	1846	994	1420	1419.90	0.98	0	-2159	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	416	-2.41	0.68	12	0.41	-576.00	2043.00	2985	20230515	-53.40	973	20240304	42.96	1557	-10.66	20240318	973	42.96	20240304	2985	-53.40	20230515	973	42.96	20240304	0.82	N	133820	500	162 억		293811	N	N	2	N	00	N
27	20240326	150809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1405	-15	5	-1.06	142600108	100136	94.26	1406	1457	1405	1846	994	1420	1424.06	0.98	0	4130	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	420	-2.44	0.69	12	0.33	-576.00	2043.00	2985	20230515	-52.93	973	20240304	44.40	1557	-9.76	20240318	973	44.40	20240304	2985	-52.93	20230515	973	44.40	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
28	20240326	140806	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1417	-3	5	-0.21	125770579	88182	83.01	1406	1457	1406	1846	994	1420	1426.26	0.98	0	8461	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	424	-2.46	0.69	12	0.29	-576.00	2043.00	2985	20230515	-52.53	973	20240304	45.63	1557	-8.99	20240318	973	45.63	20240304	2985	-52.53	20230515	973	45.63	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
29	20240326	130803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1428	8	2	0.56	98298862	68861	64.82	1406	1457	1406	1846	994	1420	1427.50	0.98	0	14633	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	427	-2.48	0.70	12	0.23	-576.00	2043.00	2985	20230515	-52.16	973	20240304	46.76	1557	-8.29	20240318	973	46.76	20240304	2985	-52.16	20230515	973	46.76	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
30	20240326	120804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1430	10	2	0.70	93268033	65342	61.51	1406	1457	1406	1846	994	1420	1427.38	0.98	0	15772	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	428	-2.48	0.70	12	0.22	-576.00	2043.00	2985	20230515	-52.09	973	20240304	46.97	1557	-8.16	20240318	973	46.97	20240304	2985	-52.09	20230515	973	46.97	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
31	20240326	110759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1456	36	2	2.54	81994309	57492	54.12	1406	1457	1406	1846	994	1420	1426.19	0.98	0	14843	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	436	-2.53	0.71	12	0.19	-576.00	2043.00	2985	20230515	-51.22	973	20240304	49.64	1557	-6.49	20240318	973	49.64	20240304	2985	-51.22	20230515	973	49.64	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
32	20240326	100808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1437	17	2	1.20	59234038	41688	39.24	1406	1439	1406	1846	994	1420	1420.89	0.98	0	11289	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	430	-2.49	0.70	12	0.14	-576.00	2043.00	2985	20230515	-51.86	973	20240304	47.69	1557	-7.71	20240318	973	47.69	20240304	2985	-51.86	20230515	973	47.69	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
33	20240326	090809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1418	-2	5	-0.14	12470898	8805	8.29	1406	1420	1406	1846	994	1420	1416.34	0.98	0	429	1512	1465	1440	1393	1368	1453	1381	162	426	500	930	1	1	29918118	424	-2.46	0.69	12	0.03	-576.00	2043.00	2985	20230515	-52.50	973	20240304	45.73	1557	-8.93	20240318	973	45.73	20240304	2985	-52.50	20230515	973	45.73	20240304	0.82	N	133820	500	162 억		293811	N	N	22	N	00	N
34	20240325	160835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1420	-40	5	-2.74	150270440	105517	69.43	1460	1487	1415	1898	1022	1460	1424.13	1.00	0	-8504	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	425	-16.32	0.54	12	0.35	-87.00	2628.00	2985	20230515	-52.43	973	20240304	45.94	1557	-8.80	20240318	973	45.94	20240304	2985	-52.43	20230515	973	45.94	20240304	0.85	N	133820	500	162 억		298341	N	N	22	N	00	N
35	20240325	150838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1421	-39	5	-2.67	145466555	102135	67.21	1460	1487	1415	1898	1022	1460	1424.26	1.00	0	-8190	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	425	-16.33	0.54	12	0.34	-87.00	2628.00	2985	20230515	-52.40	973	20240304	46.04	1557	-8.73	20240318	973	46.04	20240304	2985	-52.40	20230515	973	46.04	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
36	20240325	140834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1421	-39	5	-2.67	115467776	81011	53.31	1460	1487	1415	1898	1022	1460	1425.33	1.00	0	-4148	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	425	-16.33	0.54	12	0.27	-87.00	2628.00	2985	20230515	-52.40	973	20240304	46.04	1557	-8.73	20240318	973	46.04	20240304	2985	-52.40	20230515	973	46.04	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
37	20240325	130836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1423	-37	5	-2.53	82362617	57637	37.93	1460	1487	1416	1898	1022	1460	1428.99	1.00	0	-1485	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	426	-16.36	0.54	12	0.19	-87.00	2628.00	2985	20230515	-52.33	973	20240304	46.25	1557	-8.61	20240318	973	46.25	20240304	2985	-52.33	20230515	973	46.25	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
38	20240325	120839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1423	-37	5	-2.53	79098538	55345	36.42	1460	1487	1416	1898	1022	1460	1429.19	1.00	0	-1392	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	426	-16.36	0.54	12	0.18	-87.00	2628.00	2985	20230515	-52.33	973	20240304	46.25	1557	-8.61	20240318	973	46.25	20240304	2985	-52.33	20230515	973	46.25	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
39	20240325	110836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1426	-34	5	-2.33	72390570	50640	33.32	1460	1487	1416	1898	1022	1460	1429.51	1.00	0	-986	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	427	-16.39	0.54	12	0.17	-87.00	2628.00	2985	20230515	-52.23	973	20240304	46.56	1557	-8.41	20240318	973	46.56	20240304	2985	-52.23	20230515	973	46.56	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
40	20240325	100837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1418	-42	5	-2.88	61266711	42798	28.16	1460	1487	1418	1898	1022	1460	1431.53	1.00	0	-797	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	424	-16.30	0.54	12	0.14	-87.00	2628.00	2985	20230515	-52.50	973	20240304	45.73	1557	-8.93	20240318	973	45.73	20240304	2985	-52.50	20230515	973	45.73	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
41	20240325	090840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1450	-10	5	-0.68	2476015	1706	1.12	1460	1487	1433	1898	1022	1460	1451.36	1.00	0	-279	1508	1483	1462	1437	1416	1496	1450	162	438	500	960	1	1	29918118	434	-16.67	0.55	12	0.01	-87.00	2628.00	2985	20230515	-51.42	973	20240304	49.02	1557	-6.87	20240318	973	49.02	20240304	2985	-51.42	20230515	973	49.02	20240304	0.85	N	133820	500	162 억		298341	N	N	12	N	00	N
42	20240322	160837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1460	0	3	0.00	221303909	151818	67.45	1450	1487	1441	1898	1022	1460	1457.69	1.08	0	-33075	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	437	-16.78	0.56	12	0.51	-87.00	2628.00	2985	20230515	-51.09	973	20240304	50.05	1557	-6.23	20240318	973	50.05	20240304	2985	-51.09	20230515	973	50.05	20240304	0.86	N	133820	500	162 억		324285	N	N	12	N	00	N
43	20240322	150839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1455	-5	5	-0.34	209175773	143477	63.75	1450	1487	1441	1898	1022	1460	1457.90	1.08	0	-30062	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	435	-16.72	0.55	12	0.48	-87.00	2628.00	2985	20230515	-51.26	973	20240304	49.54	1557	-6.55	20240318	973	49.54	20240304	2985	-51.26	20230515	973	49.54	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
44	20240322	140829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1460	0	3	0.00	174300489	119524	53.10	1450	1487	1441	1898	1022	1460	1458.29	1.08	0	-21864	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	437	-16.78	0.56	12	0.40	-87.00	2628.00	2985	20230515	-51.09	973	20240304	50.05	1557	-6.23	20240318	973	50.05	20240304	2985	-51.09	20230515	973	50.05	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
45	20240322	130834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1465	5	2	0.34	149002396	102184	45.40	1450	1487	1441	1898	1022	1460	1458.18	1.08	0	-14999	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	438	-16.84	0.56	12	0.34	-87.00	2628.00	2985	20230515	-50.92	973	20240304	50.57	1557	-5.91	20240318	973	50.57	20240304	2985	-50.92	20230515	973	50.57	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
46	20240322	120829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1462	2	2	0.14	139507590	95698	42.52	1450	1487	1441	1898	1022	1460	1457.79	1.08	0	-12680	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	437	-16.80	0.56	12	0.32	-87.00	2628.00	2985	20230515	-51.02	973	20240304	50.26	1557	-6.10	20240318	973	50.26	20240304	2985	-51.02	20230515	973	50.26	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
47	20240322	110837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1460	0	3	0.00	83950768	57439	25.52	1450	1487	1441	1898	1022	1460	1461.56	1.08	0	-2397	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	437	-16.78	0.56	12	0.19	-87.00	2628.00	2985	20230515	-51.09	973	20240304	50.05	1557	-6.23	20240318	973	50.05	20240304	2985	-51.09	20230515	973	50.05	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
48	20240322	100830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1470	10	2	0.68	62700224	42896	19.06	1450	1487	1441	1898	1022	1460	1461.68	1.08	0	-3778	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	440	-16.90	0.56	12	0.14	-87.00	2628.00	2985	20230515	-50.75	973	20240304	51.08	1557	-5.59	20240318	973	51.08	20240304	2985	-50.75	20230515	973	51.08	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
49	20240322	090828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1454	-6	5	-0.41	15722728	10845	4.82	1450	1455	1445	1898	1022	1460	1449.77	1.08	0	-3287	1532	1495	1423	1386	1314	1514	1405	162	438	500	960	1	1	29918118	435	-16.71	0.55	12	0.04	-87.00	2628.00	2985	20230515	-51.29	973	20240304	49.43	1557	-6.62	20240318	973	49.43	20240304	2985	-51.29	20230515	973	49.43	20240304	0.86	N	133820	500	162 억		324285	N	N	14	N	00	N
50	20240321	160835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1460	59	2	4.21	316142366	223861	140.10	1401	1460	1351	1821	981	1401	1412.18	1.11	0	-15481	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	437	-16.78	0.56	12	0.75	-87.00	2628.00	2985	20230515	-51.09	973	20240304	50.05	1557	-6.23	20240318	973	50.05	20240304	2985	-51.09	20230515	973	50.05	20240304	0.76	N	133820	500	162 억		333300	N	N	14	N	00	N
51	20240321	150831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1450	49	2	3.50	285821578	203024	127.06	1401	1460	1351	1821	981	1401	1407.82	1.11	0	-12256	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	434	-16.67	0.55	12	0.68	-87.00	2628.00	2985	20230515	-51.42	973	20240304	49.02	1557	-6.87	20240318	973	49.02	20240304	2985	-51.42	20230515	973	49.02	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
52	20240321	140830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1432	31	2	2.21	233931769	167113	104.59	1401	1439	1351	1821	981	1401	1399.84	1.11	0	-11910	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	428	-16.46	0.54	12	0.56	-87.00	2628.00	2985	20230515	-52.03	973	20240304	47.17	1557	-8.03	20240318	973	47.17	20240304	2985	-52.03	20230515	973	47.17	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
53	20240321	130819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1416	15	2	1.07	198660764	142285	89.05	1401	1439	1351	1821	981	1401	1396.22	1.11	0	-14495	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	424	-16.28	0.54	12	0.48	-87.00	2628.00	2985	20230515	-52.56	973	20240304	45.53	1557	-9.06	20240318	973	45.53	20240304	2985	-52.56	20230515	973	45.53	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
54	20240321	120832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1427	26	2	1.86	188365640	135041	84.51	1401	1439	1351	1821	981	1401	1394.88	1.11	0	-13106	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	427	-16.40	0.54	12	0.45	-87.00	2628.00	2985	20230515	-52.19	973	20240304	46.66	1557	-8.35	20240318	973	46.66	20240304	2985	-52.19	20230515	973	46.66	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
55	20240321	110828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1397	-4	5	-0.29	102569675	74634	46.71	1401	1401	1351	1821	981	1401	1374.30	1.11	0	1462	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	418	-16.06	0.53	12	0.25	-87.00	2628.00	2985	20230515	-53.20	973	20240304	43.58	1557	-10.28	20240318	973	43.58	20240304	2985	-53.20	20230515	973	43.58	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
56	20240321	100833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1380	-21	5	-1.50	75299207	54913	34.37	1401	1401	1351	1821	981	1401	1371.25	1.11	0	1591	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	413	-15.86	0.53	12	0.18	-87.00	2628.00	2985	20230515	-53.77	973	20240304	41.83	1557	-11.37	20240318	973	41.83	20240304	2985	-53.77	20230515	973	41.83	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
57	20240321	090835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1384	-17	5	-1.21	6932665	4982	3.12	1401	1401	1383	1821	981	1401	1391.54	1.11	0	524	1451	1425	1394	1368	1337	1410	1353	162	420	500	920	1	1	29918118	414	-15.91	0.53	12	0.02	-87.00	2628.00	2985	20230515	-53.63	973	20240304	42.24	1557	-11.11	20240318	973	42.24	20240304	2985	-53.63	20230515	973	42.24	20240304	0.76	N	133820	500	162 억		333300	N	N	1	N	00	N
58	20240320	160824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1401	-19	5	-1.34	219459121	158706	34.03	1407	1420	1363	1846	994	1420	1382.80	1.19	0	-25174	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	419	-16.10	0.53	12	0.53	-87.00	2628.00	2985	20230515	-53.07	973	20240304	43.99	1557	-10.02	20240318	973	43.99	20240304	2985	-53.07	20230515	973	43.99	20240304	0.73	N	133820	500	162 억		354830	N	N	1	N	00	N
59	20240320	150825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1403	-17	5	-1.20	184813247	133946	28.72	1407	1420	1363	1846	994	1420	1379.76	1.19	0	-8857	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	420	-16.13	0.53	12	0.45	-87.00	2628.00	2985	20230515	-53.00	973	20240304	44.19	1557	-9.89	20240318	973	44.19	20240304	2985	-53.00	20230515	973	44.19	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
60	20240320	140829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1372	-48	5	-3.38	160091581	116162	24.91	1407	1420	1363	1846	994	1420	1378.18	1.19	0	-2778	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	410	-15.77	0.52	12	0.39	-87.00	2628.00	2985	20230515	-54.04	973	20240304	41.01	1557	-11.88	20240318	973	41.01	20240304	2985	-54.04	20230515	973	41.01	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
61	20240320	130829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1377	-43	5	-3.03	139984706	101515	21.77	1407	1420	1363	1846	994	1420	1378.96	1.19	0	491	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	412	-15.83	0.52	12	0.34	-87.00	2628.00	2985	20230515	-53.87	973	20240304	41.52	1557	-11.56	20240318	973	41.52	20240304	2985	-53.87	20230515	973	41.52	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
62	20240320	120824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1367	-53	5	-3.73	125471010	91131	19.54	1407	1420	1363	1846	994	1420	1376.82	1.19	0	5951	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	409	-15.71	0.52	12	0.30	-87.00	2628.00	2985	20230515	-54.20	973	20240304	40.49	1557	-12.20	20240318	973	40.49	20240304	2985	-54.20	20230515	973	40.49	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
63	20240320	110825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1375	-45	5	-3.17	109572721	79557	17.06	1407	1420	1363	1846	994	1420	1377.29	1.19	0	9532	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	411	-15.80	0.52	12	0.27	-87.00	2628.00	2985	20230515	-53.94	973	20240304	41.32	1557	-11.69	20240318	973	41.32	20240304	2985	-53.94	20230515	973	41.32	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
64	20240320	100820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1366	-54	5	-3.80	78429512	56882	12.20	1407	1420	1363	1846	994	1420	1378.81	1.19	0	-1601	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	409	-15.70	0.52	12	0.19	-87.00	2628.00	2985	20230515	-54.24	973	20240304	40.39	1557	-12.27	20240318	973	40.39	20240304	2985	-54.24	20230515	973	40.39	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
65	20240320	090823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1418	-2	5	-0.14	5294788	3758	0.81	1407	1420	1400	1846	994	1420	1408.94	1.19	0	-474	1576	1498	1441	1363	1306	1469	1334	162	426	500	930	1	1	29918118	424	-16.30	0.54	12	0.01	-87.00	2628.00	2985	20230515	-52.50	973	20240304	45.73	1557	-8.93	20240318	973	45.73	20240304	2985	-52.50	20230515	973	45.73	20240304	0.73	N	133820	500	162 억		354830	N	N	17	N	00	N
66	20240319	160814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1420	-80	5	-5.33	679854270	466241	25.98	1486	1519	1384	1950	1050	1500	1458.16	1.62	0	-127601	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	425	-16.32	0.54	12	1.56	-87.00	2628.00	2985	20230515	-52.43	973	20240304	45.94	1557	-8.80	20240318	973	45.94	20240304	2985	-52.43	20230515	973	45.94	20240304	0.80	N	133820	500	162 억		485652	N	N	17	N	00	N
67	20240319	150824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1421	-79	5	-5.27	635172103	434498	24.21	1486	1519	1384	1950	1050	1500	1461.85	1.62	0	-125856	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	425	-16.33	0.54	12	1.45	-87.00	2628.00	2985	20230515	-52.40	973	20240304	46.04	1557	-8.73	20240318	973	46.04	20240304	2985	-52.40	20230515	973	46.04	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
68	20240319	140824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1440	-60	5	-4.00	520366432	353335	19.69	1486	1519	1426	1950	1050	1500	1472.73	1.62	0	-104033	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	431	-16.55	0.55	12	1.18	-87.00	2628.00	2985	20230515	-51.76	973	20240304	48.00	1557	-7.51	20240318	973	48.00	20240304	2985	-51.76	20230515	973	48.00	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
69	20240319	130753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1441	-59	5	-3.93	499915181	339111	18.89	1486	1519	1426	1950	1050	1500	1474.19	1.62	0	-94084	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	431	-16.56	0.55	12	1.13	-87.00	2628.00	2985	20230515	-51.73	973	20240304	48.10	1557	-7.45	20240318	973	48.10	20240304	2985	-51.73	20230515	973	48.10	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
70	20240319	120818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1470	-30	5	-2.00	362794344	244651	13.63	1486	1519	1461	1950	1050	1500	1482.91	1.62	0	-31947	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	440	-16.90	0.56	12	0.82	-87.00	2628.00	2985	20230515	-50.75	973	20240304	51.08	1557	-5.59	20240318	973	51.08	20240304	2985	-50.75	20230515	973	51.08	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
71	20240319	110819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1468	-32	5	-2.13	341966012	230451	12.84	1486	1519	1461	1950	1050	1500	1483.90	1.62	0	-29818	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	439	-16.87	0.56	12	0.77	-87.00	2628.00	2985	20230515	-50.82	973	20240304	50.87	1557	-5.72	20240318	973	50.87	20240304	2985	-50.82	20230515	973	50.87	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
72	20240319	100822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1477	-23	5	-1.53	259997163	174686	9.73	1486	1519	1462	1950	1050	1500	1488.37	1.62	0	-20713	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	442	-16.98	0.56	12	0.58	-87.00	2628.00	2985	20230515	-50.52	973	20240304	51.80	1557	-5.14	20240318	973	51.80	20240304	2985	-50.52	20230515	973	51.80	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
73	20240319	090822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1512	12	2	0.80	77747672	52036	2.90	1486	1519	1476	1950	1050	1500	1494.11	1.62	0	-5737	1706	1602	1453	1349	1200	1655	1402	162	450	500	990	1	1	29918118	452	-17.38	0.58	12	0.17	-87.00	2628.00	2985	20230515	-49.35	973	20240304	55.40	1557	-2.89	20240318	973	55.40	20240304	2985	-49.35	20230515	973	55.40	20240304	0.80	N	133820	500	162 억		485652	N	N	9	N	00	N
74	20240318	160817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1500	178	2	13.46	2618005589	1791031	506.81	1344	1557	1304	1718	926	1322	1461.72	1.18	0	168230	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	449	-17.24	0.57	12	5.99	-87.00	2628.00	2985	20230515	-49.75	973	20240304	54.16	1557	-3.66	20240318	973	54.16	20240304	2985	-49.75	20230515	973	54.16	20240304	0.85	N	133820	500	162 억		353558	N	N	9	N	00	N
75	20240318	150817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1480	158	2	11.95	2554923211	1748883	494.88	1344	1557	1304	1718	926	1322	1460.89	1.18	0	167536	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	443	-17.01	0.56	12	5.85	-87.00	2628.00	2985	20230515	-50.42	973	20240304	52.11	1557	-4.95	20240318	973	52.11	20240304	2985	-50.42	20230515	973	52.11	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
76	20240318	140817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1495	173	2	13.09	2418803142	1657012	468.89	1344	1557	1304	1718	926	1322	1459.74	1.18	0	155412	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	447	-17.18	0.57	12	5.54	-87.00	2628.00	2985	20230515	-49.92	973	20240304	53.65	1557	-3.98	20240318	973	53.65	20240304	2985	-49.92	20230515	973	53.65	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
77	20240318	130817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1512	190	2	14.37	2319170661	1590561	450.08	1344	1557	1304	1718	926	1322	1458.08	1.18	0	149232	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	452	-17.38	0.58	12	5.32	-87.00	2628.00	2985	20230515	-49.35	973	20240304	55.40	1557	-2.89	20240318	973	55.40	20240304	2985	-49.35	20230515	973	55.40	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
78	20240318	120810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1479	157	2	11.88	2011943204	1386575	392.36	1344	1557	1304	1718	926	1322	1451.02	1.18	0	137066	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	442	-17.00	0.56	12	4.63	-87.00	2628.00	2985	20230515	-50.45	973	20240304	52.00	1557	-5.01	20240318	973	52.00	20240304	2985	-50.45	20230515	973	52.00	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
79	20240318	110819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1441	119	2	9.00	712020159	510557	144.47	1344	1448	1304	1718	926	1322	1394.59	1.18	0	82909	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	431	-16.56	0.55	12	1.71	-87.00	2628.00	2985	20230515	-51.73	973	20240304	48.10	1448	-0.48	20240318	973	48.10	20240304	2985	-51.73	20230515	973	48.10	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
80	20240318	100816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1399	77	2	5.82	401290225	291704	82.54	1344	1407	1304	1718	926	1322	1375.68	1.18	0	46880	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	419	-16.08	0.53	12	0.98	-87.00	2628.00	2985	20230515	-53.13	973	20240304	43.78	1407	-0.57	20240318	973	43.78	20240304	2985	-53.13	20230515	973	43.78	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
81	20240318	090816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1332	10	2	0.76	50618958	37965	10.74	1344	1344	1304	1718	926	1322	1333.31	1.18	0	-1208	1378	1350	1294	1266	1210	1364	1280	162	396	500	870	1	1	29918118	399	-15.31	0.51	12	0.13	-87.00	2628.00	2985	20230515	-55.38	973	20240304	36.90	1344	-0.89	20240318	973	36.90	20240304	2985	-55.38	20230515	973	36.90	20240304	0.85	N	133820	500	162 억		353558	N	N	0	N	00	N
82	20240315	160808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1322	39	2	3.04	453527483	348711	230.61	1298	1322	1238	1667	899	1283	1300.58	1.02	0	35261	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	396	-15.20	0.50	12	1.17	-87.00	2628.00	2985	20230515	-55.71	973	20240304	35.87	1322	0.00	20240315	973	35.87	20240304	2985	-55.71	20230515	973	35.87	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
83	20240315	150740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1307	24	2	1.87	405861981	312547	206.70	1298	1321	1238	1667	899	1283	1298.56	1.02	0	32927	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	391	-15.02	0.50	12	1.04	-87.00	2628.00	2985	20230515	-56.21	973	20240304	34.33	1321	-1.06	20240315	973	34.33	20240304	2985	-56.21	20230515	973	34.33	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
84	20240315	140726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1306	23	2	1.79	372753565	287305	190.00	1298	1321	1238	1667	899	1283	1297.41	1.02	0	30932	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	391	-15.01	0.50	12	0.96	-87.00	2628.00	2985	20230515	-56.25	973	20240304	34.22	1321	-1.14	20240315	973	34.22	20240304	2985	-56.25	20230515	973	34.22	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
85	20240315	130809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1310	27	2	2.10	269317828	208461	137.86	1298	1320	1238	1667	899	1283	1291.93	1.02	0	27966	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	392	-15.06	0.50	12	0.70	-87.00	2628.00	2985	20230515	-56.11	973	20240304	34.64	1320	-0.76	20240315	973	34.64	20240304	2985	-56.11	20230515	973	34.64	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
86	20240315	120809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1295	12	2	0.94	169993382	132284	87.48	1298	1305	1238	1667	899	1283	1285.06	1.02	0	11039	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	387	-14.89	0.49	12	0.44	-87.00	2628.00	2985	20230515	-56.62	973	20240304	33.09	1310	-1.15	20240312	973	33.09	20240304	2985	-56.62	20230515	973	33.09	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
87	20240315	110806	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1288	5	2	0.39	148454769	115600	76.45	1298	1305	1238	1667	899	1283	1284.21	1.02	0	5941	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	385	-14.80	0.49	12	0.39	-87.00	2628.00	2985	20230515	-56.85	973	20240304	32.37	1310	-1.68	20240312	973	32.37	20240304	2985	-56.85	20230515	973	32.37	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
88	20240315	100807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1285	2	2	0.16	122825464	95692	63.28	1298	1305	1238	1667	899	1283	1283.55	1.02	0	2793	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	384	-14.77	0.49	12	0.32	-87.00	2628.00	2985	20230515	-56.95	973	20240304	32.07	1310	-1.91	20240312	973	32.07	20240304	2985	-56.95	20230515	973	32.07	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
89	20240315	090813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	-13	5	-1.01	36604467	28589	18.91	1298	1300	1238	1667	899	1283	1280.37	1.02	0	-9359	1319	1301	1281	1263	1243	1310	1272	162	384	500	840	1	1	29918118	380	-14.60	0.48	12	0.10	-87.00	2628.00	2985	20230515	-57.45	973	20240304	30.52	1310	-3.05	20240312	973	30.52	20240304	2985	-57.45	20230515	973	30.52	20240304	0.82	N	133820	500	162 억		306460	N	N	4	N	00	N
90	20240314	160800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1283	13	2	1.02	192283531	150357	48.03	1261	1299	1261	1651	889	1270	1278.77	0.96	0	14166	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	384	-14.75	0.49	12	0.50	-87.00	2628.00	2985	20230515	-57.02	973	20240304	31.86	1310	-2.06	20240312	973	31.86	20240304	2985	-57.02	20230515	973	31.86	20240304	0.85	N	133820	500	162 억		288062	N	N	4	N	00	N
91	20240314	150804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1285	15	2	1.18	178688956	139748	44.64	1261	1299	1261	1651	889	1270	1278.65	0.96	0	14086	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	384	-14.77	0.49	12	0.47	-87.00	2628.00	2985	20230515	-56.95	973	20240304	32.07	1310	-1.91	20240312	973	32.07	20240304	2985	-56.95	20230515	973	32.07	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
92	20240314	140803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1275	5	2	0.39	139996016	109608	35.01	1261	1299	1261	1651	889	1270	1277.24	0.96	0	9102	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	381	-14.66	0.49	12	0.37	-87.00	2628.00	2985	20230515	-57.29	973	20240304	31.04	1310	-2.67	20240312	973	31.04	20240304	2985	-57.29	20230515	973	31.04	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
93	20240314	130800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1275	5	2	0.39	114454697	89539	28.60	1261	1299	1261	1651	889	1270	1278.27	0.96	0	9455	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	381	-14.66	0.49	12	0.30	-87.00	2628.00	2985	20230515	-57.29	973	20240304	31.04	1310	-2.67	20240312	973	31.04	20240304	2985	-57.29	20230515	973	31.04	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
94	20240314	120800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1279	9	2	0.71	101836147	79651	25.44	1261	1299	1261	1651	889	1270	1278.53	0.96	0	10078	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	383	-14.70	0.49	12	0.27	-87.00	2628.00	2985	20230515	-57.15	973	20240304	31.45	1310	-2.37	20240312	973	31.45	20240304	2985	-57.15	20230515	973	31.45	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
95	20240314	110802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1287	17	2	1.34	77971777	61010	19.49	1261	1299	1261	1651	889	1270	1278.02	0.96	0	5848	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	385	-14.79	0.49	12	0.20	-87.00	2628.00	2985	20230515	-56.88	973	20240304	32.27	1310	-1.76	20240312	973	32.27	20240304	2985	-56.88	20230515	973	32.27	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
96	20240314	100807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1291	21	2	1.65	50610453	39688	12.68	1261	1299	1261	1651	889	1270	1275.21	0.96	0	4090	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	386	-14.84	0.49	12	0.13	-87.00	2628.00	2985	20230515	-56.75	973	20240304	32.68	1310	-1.45	20240312	973	32.68	20240304	2985	-56.75	20230515	973	32.68	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
97	20240314	090803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1277	7	2	0.55	5979068	4713	1.51	1261	1279	1261	1651	889	1270	1268.63	0.96	0	2095	1316	1292	1281	1257	1246	1287	1252	162	381	500	830	1	1	29918118	382	-14.68	0.49	12	0.02	-87.00	2628.00	2985	20230515	-57.22	973	20240304	31.24	1310	-2.52	20240312	973	31.24	20240304	2985	-57.22	20230515	973	31.24	20240304	0.85	N	133820	500	162 억		288062	N	N	2	N	00	N
98	20240313	160753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	-35	5	-2.68	400062266	312587	60.08	1300	1305	1270	1696	914	1305	1279.84	1.05	0	-35545	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	380	-14.60	0.48	12	1.04	-87.00	2628.00	2985	20230515	-57.45	973	20240304	30.52	1310	-3.05	20240312	973	30.52	20240304	2985	-57.45	20230515	973	30.52	20240304	0.94	N	133820	500	162 억		312887	N	N	2	N	00	N
99	20240313	150755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1283	-22	5	-1.69	374856205	292773	56.27	1300	1305	1270	1696	914	1305	1280.36	1.05	0	-28547	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	384	-14.75	0.49	12	0.98	-87.00	2628.00	2985	20230515	-57.02	973	20240304	31.86	1310	-2.06	20240312	973	31.86	20240304	2985	-57.02	20230515	973	31.86	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
100	20240313	140759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1272	-33	5	-2.53	317319869	247676	47.60	1300	1305	1270	1696	914	1305	1281.19	1.05	0	-23222	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	381	-14.62	0.48	12	0.83	-87.00	2628.00	2985	20230515	-57.39	973	20240304	30.73	1310	-2.90	20240312	973	30.73	20240304	2985	-57.39	20230515	973	30.73	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
101	20240313	130801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1277	-28	5	-2.15	288074828	224720	43.19	1300	1305	1270	1696	914	1305	1281.93	1.05	0	-15279	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	382	-14.68	0.49	12	0.75	-87.00	2628.00	2985	20230515	-57.22	973	20240304	31.24	1310	-2.52	20240312	973	31.24	20240304	2985	-57.22	20230515	973	31.24	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
102	20240313	120757	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1285	-20	5	-1.53	236724336	184609	35.48	1300	1305	1270	1696	914	1305	1282.30	1.05	0	-12917	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	384	-14.77	0.49	12	0.62	-87.00	2628.00	2985	20230515	-56.95	973	20240304	32.07	1310	-1.91	20240312	973	32.07	20240304	2985	-56.95	20230515	973	32.07	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
103	20240313	110754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1272	-33	5	-2.53	213279820	166316	31.97	1300	1305	1270	1696	914	1305	1282.38	1.05	0	-10544	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	381	-14.62	0.48	12	0.56	-87.00	2628.00	2985	20230515	-57.39	973	20240304	30.73	1310	-2.90	20240312	973	30.73	20240304	2985	-57.39	20230515	973	30.73	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
104	20240313	100751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1282	-23	5	-1.76	122778511	95415	18.34	1300	1305	1280	1696	914	1305	1286.78	1.05	0	-1973	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	384	-14.74	0.49	12	0.32	-87.00	2628.00	2985	20230515	-57.05	973	20240304	31.76	1310	-2.14	20240312	973	31.76	20240304	2985	-57.05	20230515	973	31.76	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
105	20240313	090757	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1288	-17	5	-1.30	34272681	26498	5.09	1300	1305	1284	1696	914	1305	1293.41	1.05	0	-1627	1338	1321	1293	1276	1248	1330	1285	162	391	500	860	1	1	29918118	385	-14.80	0.49	12	0.09	-87.00	2628.00	2985	20230515	-56.85	973	20240304	32.37	1310	-1.68	20240312	973	32.37	20240304	2985	-56.85	20230515	973	32.37	20240304	0.94	N	133820	500	162 억		312887	N	N	0	N	00	N
106	20240312	160744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1305	-4	5	-0.31	638141543	496986	75.09	1298	1310	1265	1701	917	1309	1284.02	1.26	0	-87541	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	390	-15.00	0.50	12	1.66	-87.00	2628.00	2985	20230515	-56.28	973	20240304	34.12	1310	-0.38	20240312	973	34.12	20240304	2985	-56.28	20230515	973	34.12	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
107	20240312	150744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1284	-25	5	-1.91	584541247	455661	68.85	1298	1310	1265	1701	917	1309	1282.84	1.26	0	-88195	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	384	-14.76	0.49	12	1.52	-87.00	2628.00	2985	20230515	-56.98	973	20240304	31.96	1310	-1.98	20240312	973	31.96	20240304	2985	-56.98	20230515	973	31.96	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
108	20240312	140738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1275	-34	5	-2.60	473747655	368573	55.69	1298	1310	1270	1701	917	1309	1285.36	1.26	0	-60435	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	381	-14.66	0.49	12	1.23	-87.00	2628.00	2985	20230515	-57.29	973	20240304	31.04	1310	-2.67	20240312	973	31.04	20240304	2985	-57.29	20230515	973	31.04	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
109	20240312	130708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1270	-39	5	-2.98	448642484	348900	52.71	1298	1310	1270	1701	917	1309	1285.88	1.26	0	-52256	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	380	-14.60	0.48	12	1.17	-87.00	2628.00	2985	20230515	-57.45	973	20240304	30.52	1310	-3.05	20240312	973	30.52	20240304	2985	-57.45	20230515	973	30.52	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
110	20240312	120747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1280	-29	5	-2.22	344942347	267474	40.41	1298	1310	1272	1701	917	1309	1289.63	1.26	0	-26294	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	383	-14.71	0.49	12	0.89	-87.00	2628.00	2985	20230515	-57.12	973	20240304	31.55	1310	-2.29	20240312	973	31.55	20240304	2985	-57.12	20230515	973	31.55	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
111	20240312	110746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1289	-20	5	-1.53	313286189	242784	36.68	1298	1310	1272	1701	917	1309	1290.39	1.26	0	-18153	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	386	-14.82	0.49	12	0.81	-87.00	2628.00	2985	20230515	-56.82	973	20240304	32.48	1310	-1.60	20240312	973	32.48	20240304	2985	-56.82	20230515	973	32.48	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
112	20240312	100745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1298	-11	5	-0.84	253167582	195893	29.60	1298	1310	1272	1701	917	1309	1292.38	1.26	0	-9151	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	388	-14.92	0.49	12	0.65	-87.00	2628.00	2985	20230515	-56.52	973	20240304	33.40	1310	-0.92	20240312	973	33.40	20240304	2985	-56.52	20230515	973	33.40	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
113	20240312	090744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1293	-16	5	-1.22	80061765	62179	9.39	1298	1308	1272	1701	917	1309	1287.60	1.26	0	-6757	1385	1347	1271	1233	1157	1366	1252	162	392	500	860	1	1	29918118	387	-14.86	0.49	12	0.21	-87.00	2628.00	2985	20230515	-56.68	973	20240304	32.89	1309	-1.22	20240311	973	32.89	20240304	2985	-56.68	20230515	973	32.89	20240304	0.92	N	133820	500	162 억		375920	N	N	0	N	00	N
114	20240311	160743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1309	87	2	7.12	813544738	650084	64.97	1236	1309	1195	1588	856	1222	1251.17	1.10	0	37377	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	392	-15.05	0.50	12	2.17	-87.00	2628.00	2985	20230515	-56.15	973	20240304	34.53	1309	0.00	20240311	973	34.53	20240304	2985	-56.15	20230515	973	34.53	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
115	20240311	150742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1277	55	2	4.50	687687110	552915	55.26	1236	1280	1195	1588	856	1222	1243.75	1.10	0	32334	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	382	-14.68	0.49	12	1.85	-87.00	2628.00	2985	20230515	-57.22	973	20240304	31.24	1298	-1.62	20240306	973	31.24	20240304	2985	-57.22	20230515	973	31.24	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
116	20240311	140740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1255	33	2	2.70	519475686	420209	42.00	1236	1268	1195	1588	856	1222	1236.23	1.10	0	17656	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	375	-14.43	0.48	12	1.40	-87.00	2628.00	2985	20230515	-57.96	973	20240304	28.98	1298	-3.31	20240306	973	28.98	20240304	2985	-57.96	20230515	973	28.98	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
117	20240311	130741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1243	21	2	1.72	458667266	371560	37.13	1236	1268	1195	1588	856	1222	1234.44	1.10	0	11831	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	372	-14.29	0.47	12	1.24	-87.00	2628.00	2985	20230515	-58.36	973	20240304	27.75	1298	-4.24	20240306	973	27.75	20240304	2985	-58.36	20230515	973	27.75	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
118	20240311	120742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1235	13	2	1.06	358706038	291788	29.16	1236	1251	1195	1588	856	1222	1229.34	1.10	0	13447	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	369	-14.20	0.47	12	0.98	-87.00	2628.00	2985	20230515	-58.63	973	20240304	26.93	1298	-4.85	20240306	973	26.93	20240304	2985	-58.63	20230515	973	26.93	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
119	20240311	110738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1239	17	2	1.39	326653443	266003	26.58	1236	1251	1195	1588	856	1222	1228.01	1.10	0	13142	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	371	-14.24	0.47	12	0.89	-87.00	2628.00	2985	20230515	-58.49	973	20240304	27.34	1298	-4.55	20240306	973	27.34	20240304	2985	-58.49	20230515	973	27.34	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
120	20240311	100731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1249	27	2	2.21	270101707	220482	22.03	1236	1250	1195	1588	856	1222	1225.05	1.10	0	14097	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	374	-14.36	0.48	12	0.74	-87.00	2628.00	2985	20230515	-58.16	973	20240304	28.37	1298	-3.78	20240306	973	28.37	20240304	2985	-58.16	20230515	973	28.37	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
121	20240311	090734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1220	-2	5	-0.16	58453728	48097	4.81	1236	1236	1195	1588	856	1222	1215.32	1.10	0	-16264	1317	1269	1218	1170	1119	1293	1194	162	366	500	800	1	1	29918118	365	-14.02	0.46	12	0.16	-87.00	2628.00	2985	20230515	-59.13	973	20240304	25.39	1298	-6.01	20240306	973	25.39	20240304	2985	-59.13	20230515	973	25.39	20240304	0.82	N	133820	500	162 억		328061	N	N	1	N	00	N
122	20240308	160739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1222	5	2	0.41	1215663342	995742	41.71	1218	1266	1167	1582	852	1217	1220.86	1.30	0	-80801	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	366	-14.05	0.46	12	3.33	-87.00	2628.00	2985	20230515	-59.06	973	20240304	25.59	1298	-5.86	20240306	973	25.59	20240304	2985	-59.06	20230515	973	25.59	20240304	0.80	N	133820	500	162 억		388876	N	N	1	N	00	N
123	20240308	150736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1211	-6	5	-0.49	1207424311	988973	41.42	1218	1266	1167	1582	852	1217	1220.89	1.30	0	-81787	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	362	-13.92	0.46	12	3.31	-87.00	2628.00	2985	20230515	-59.43	973	20240304	24.46	1298	-6.70	20240306	973	24.46	20240304	2985	-59.43	20230515	973	24.46	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
124	20240308	140734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1213	-4	5	-0.33	1159795814	949621	39.77	1218	1266	1167	1582	852	1217	1221.32	1.30	0	-91737	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	363	-13.94	0.46	12	3.17	-87.00	2628.00	2985	20230515	-59.36	973	20240304	24.67	1298	-6.55	20240306	973	24.67	20240304	2985	-59.36	20230515	973	24.67	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
125	20240308	130731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1223	6	2	0.49	1060709404	867955	36.35	1218	1266	1167	1582	852	1217	1222.08	1.30	0	-104734	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	366	-14.06	0.47	12	2.90	-87.00	2628.00	2985	20230515	-59.03	973	20240304	25.69	1298	-5.78	20240306	973	25.69	20240304	2985	-59.03	20230515	973	25.69	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
126	20240308	120732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1256	39	2	3.20	649706763	538061	22.54	1218	1260	1167	1582	852	1217	1207.50	1.30	0	-93631	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	376	-14.44	0.48	12	1.80	-87.00	2628.00	2985	20230515	-57.92	973	20240304	29.09	1298	-3.24	20240306	973	29.09	20240304	2985	-57.92	20230515	973	29.09	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
127	20240308	110733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1221	4	2	0.33	455091170	380744	15.95	1218	1240	1167	1582	852	1217	1195.27	1.30	0	-36293	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	365	-14.03	0.46	12	1.27	-87.00	2628.00	2985	20230515	-59.10	973	20240304	25.49	1298	-5.93	20240306	973	25.49	20240304	2985	-59.10	20230515	973	25.49	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
128	20240308	100727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1186	-31	5	-2.55	330762709	278165	11.65	1218	1220	1167	1582	852	1217	1189.09	1.30	0	-40407	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	355	-13.63	0.45	12	0.93	-87.00	2628.00	2985	20230515	-60.27	973	20240304	21.89	1298	-8.63	20240306	973	21.89	20240304	2985	-60.27	20230515	973	21.89	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
129	20240308	090729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1195	-22	5	-1.81	91680197	76025	3.18	1218	1220	1195	1582	852	1217	1205.92	1.30	0	-17189	1309	1263	1214	1168	1119	1286	1191	162	365	500	800	1	1	29918118	358	-13.74	0.45	12	0.25	-87.00	2628.00	2985	20230515	-59.97	973	20240304	22.82	1298	-7.94	20240306	973	22.82	20240304	2985	-59.97	20230515	973	22.82	20240304	0.80	N	133820	500	162 억		388876	N	N	2	N	00	N
130	20240307	160730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1217	58	2	5.00	2875735613	2372347	22.21	1187	1260	1165	1506	812	1159	1212.20	1.03	0	-8581	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	364	-13.99	0.46	12	7.93	-87.00	2628.00	2985	20230515	-59.23	973	20240304	25.08	1298	-6.24	20240306	973	25.08	20240304	2985	-59.23	20230515	973	25.08	20240304	0.80	N	133820	500	162 억		306680	N	N	2	N	00	N
131	20240307	150711	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1197	38	2	3.28	2798139063	2308279	21.61	1187	1260	1165	1506	812	1159	1212.23	1.03	0	-9726	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	358	-13.76	0.46	12	7.72	-87.00	2628.00	2985	20230515	-59.90	973	20240304	23.02	1298	-7.78	20240306	973	23.02	20240304	2985	-59.90	20230515	973	23.02	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
132	20240307	140719	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1189	30	2	2.59	2705364495	2230259	20.88	1187	1260	1165	1506	812	1159	1213.04	1.03	0	-12834	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	356	-13.67	0.45	12	7.45	-87.00	2628.00	2985	20230515	-60.17	973	20240304	22.20	1298	-8.40	20240306	973	22.20	20240304	2985	-60.17	20230515	973	22.20	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
133	20240307	130720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1220	61	2	5.26	2599138691	2141334	20.04	1187	1260	1165	1506	812	1159	1213.81	1.03	0	-14952	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	365	-14.02	0.46	12	7.16	-87.00	2628.00	2985	20230515	-59.13	973	20240304	25.39	1298	-6.01	20240306	973	25.39	20240304	2985	-59.13	20230515	973	25.39	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
134	20240307	120724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1219	60	2	5.18	2465205002	2030608	19.01	1187	1260	1165	1506	812	1159	1214.04	1.03	0	-24238	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	365	-14.01	0.46	12	6.79	-87.00	2628.00	2985	20230515	-59.16	973	20240304	25.28	1298	-6.09	20240306	973	25.28	20240304	2985	-59.16	20230515	973	25.28	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
135	20240307	110730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1206	47	2	4.06	2276731433	1876558	17.57	1187	1260	1165	1506	812	1159	1213.27	1.03	0	-21481	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	361	-13.86	0.46	12	6.27	-87.00	2628.00	2985	20230515	-59.60	973	20240304	23.95	1298	-7.09	20240306	973	23.95	20240304	2985	-59.60	20230515	973	23.95	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
136	20240307	100723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1212	53	2	4.57	1764182608	1456941	13.64	1187	1260	1165	1506	812	1159	1210.90	1.03	0	35118	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	363	-13.93	0.46	12	4.87	-87.00	2628.00	2985	20230515	-59.40	973	20240304	24.56	1298	-6.63	20240306	973	24.56	20240304	2985	-59.40	20230515	973	24.56	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
137	20240307	090725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1208	49	2	4.23	442388334	370864	3.47	1187	1217	1165	1506	812	1159	1192.92	1.03	0	39604	1457	1308	1149	1000	841	1382	1074	162	347	500	760	1	1	29918118	361	-13.89	0.46	12	1.24	-87.00	2628.00	2985	20230515	-59.53	973	20240304	24.15	1298	-6.93	20240306	973	24.15	20240304	2985	-59.53	20230515	973	24.15	20240304	0.80	N	133820	500	162 억		306680	N	N	55	N	00	N
138	20240306	160721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1159	160	2	16.02	13052849389	10587387	5354.95	990	1298	990	1298	700	999	1232.99	1.05	0	149724	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	347	-13.32	0.44	12	35.39	-87.00	2628.00	2985	20230515	-61.17	973	20240304	19.12	1298	-10.71	20240306	973	19.12	20240304	2985	-61.17	20230515	973	19.12	20240304	0.80	N	133820	500	162 억		314678	N	N	55	N	00	N
139	20240306	150721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1269	270	2	27.03	11574668456	9367918	4738.16	990	1298	990	1298	700	999	1235.56	1.05	0	127101	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	380	-14.59	0.48	12	31.31	-87.00	2628.00	2985	20230515	-57.49	973	20240304	30.42	1298	-2.23	20240306	973	30.42	20240304	2985	-57.49	20230515	973	30.42	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
140	20240306	140725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1277	278	2	27.83	8078767275	6644780	3360.84	990	1298	990	1298	700	999	1215.81	1.05	0	-3796	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	382	-14.68	0.49	12	22.21	-87.00	2628.00	2985	20230515	-57.22	973	20240304	31.24	1298	-1.62	20240306	973	31.24	20240304	2985	-57.22	20230515	973	31.24	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
141	20240306	130725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1150	151	2	15.12	1939837761	1757067	888.70	990	1188	990	1298	700	999	1104.02	1.05	0	-22727	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	344	-13.22	0.44	12	5.87	-87.00	2628.00	2985	20230515	-61.47	973	20240304	18.19	1290	-10.85	20240104	973	18.19	20240304	2985	-61.47	20230515	973	18.19	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
142	20240306	120724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1040	41	2	4.10	126131305	124487	62.96	990	1040	990	1298	700	999	1013.21	1.05	0	-1845	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	311	-11.95	0.40	12	0.42	-87.00	2628.00	2985	20230515	-65.16	973	20240304	6.89	1290	-19.38	20240104	973	6.89	20240304	2985	-65.16	20230515	973	6.89	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
143	20240306	110722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1012	13	2	1.30	98930418	97935	49.53	990	1024	990	1298	700	999	1010.16	1.05	0	-4624	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	303	-11.63	0.39	12	0.33	-87.00	2628.00	2985	20230515	-66.10	973	20240304	4.01	1290	-21.55	20240104	973	4.01	20240304	2985	-66.10	20230515	973	4.01	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
144	20240306	100707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1012	13	2	1.30	91138551	90251	45.65	990	1024	990	1298	700	999	1009.83	1.05	0	-4046	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	303	-11.63	0.39	12	0.30	-87.00	2628.00	2985	20230515	-66.10	973	20240304	4.01	1290	-21.55	20240104	973	4.01	20240304	2985	-66.10	20230515	973	4.01	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
145	20240306	090721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1016	17	2	1.70	12045238	12024	6.08	990	1020	990	1298	700	999	1001.77	1.05	0	603	1011	1004	995	988	979	1008	992	162	299	500	650	1	1	29918118	304	-11.68	0.39	12	0.04	-87.00	2628.00	2985	20230515	-65.96	973	20240304	4.42	1290	-21.24	20240104	973	4.42	20240304	2985	-65.96	20230515	973	4.42	20240304	0.80	N	133820	500	162 억		314678	N	N	14	N	00	N
146	20240305	160717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	999	6	2	0.60	196044850	197113	89.82	998	1002	986	1290	696	993	994.58	1.04	0	4718	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	299	-11.48	0.38	12	0.66	-87.00	2628.00	2985	20230515	-66.53	973	20240304	2.67	1290	-22.56	20240104	973	2.67	20240304	2985	-66.53	20230515	973	2.67	20240304	0.70	N	133820	500	162 억		309899	N	N	14	N	00	N
147	20240305	150716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	999	6	2	0.60	192098504	193164	88.02	998	1002	986	1290	696	993	994.48	1.04	0	4749	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	299	-11.48	0.38	12	0.65	-87.00	2628.00	2985	20230515	-66.53	973	20240304	2.67	1290	-22.56	20240104	973	2.67	20240304	2985	-66.53	20230515	973	2.67	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
148	20240305	140709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	997	4	2	0.40	129284752	130016	59.25	998	1002	986	1290	696	993	994.38	1.04	0	3886	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	298	-11.46	0.38	12	0.43	-87.00	2628.00	2985	20230515	-66.60	973	20240304	2.47	1290	-22.71	20240104	973	2.47	20240304	2985	-66.60	20230515	973	2.47	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
149	20240305	130707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	996	3	2	0.30	105104969	105758	48.19	998	1002	986	1290	696	993	993.83	1.04	0	3831	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	298	-11.45	0.38	12	0.35	-87.00	2628.00	2985	20230515	-66.63	973	20240304	2.36	1290	-22.79	20240104	973	2.36	20240304	2985	-66.63	20230515	973	2.36	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
150	20240305	120711	57	100.00	KOSPI		철강.금속	N	N	N	N		N	994	1	2	0.10	101641421	102283	46.61	998	1002	986	1290	696	993	993.73	1.04	0	3626	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	297	-11.43	0.38	12	0.34	-87.00	2628.00	2985	20230515	-66.70	973	20240304	2.16	1290	-22.95	20240104	973	2.16	20240304	2985	-66.70	20230515	973	2.16	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
151	20240305	110712	57	100.00	KOSPI		철강.금속	N	N	N	N		N	992	-1	5	-0.10	98762196	99385	45.29	998	1002	986	1290	696	993	993.73	1.04	0	3467	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	297	-11.40	0.38	12	0.33	-87.00	2628.00	2985	20230515	-66.77	973	20240304	1.95	1290	-23.10	20240104	973	1.95	20240304	2985	-66.77	20230515	973	1.95	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
152	20240305	100708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	996	3	2	0.30	65082029	65396	29.80	998	1002	988	1290	696	993	995.20	1.04	0	1649	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	298	-11.45	0.38	12	0.22	-87.00	2628.00	2985	20230515	-66.63	973	20240304	2.36	1290	-22.79	20240104	973	2.36	20240304	2985	-66.63	20230515	973	2.36	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
153	20240305	090709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	999	6	2	0.60	9045102	9063	4.13	998	999	996	1290	696	993	998.03	1.04	0	310	1081	1037	1005	961	929	1059	983	162	297	500	650	1	1	29918118	299	-11.48	0.38	12	0.03	-87.00	2628.00	2985	20230515	-66.53	973	20240304	2.67	1290	-22.56	20240104	973	2.67	20240304	2985	-66.53	20230515	973	2.67	20240304	0.70	N	133820	500	162 억		309899	N	N	22	N	00	N
154	20240304	160711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	993	-7	5	-0.70	217371590	219099	86.66	990	1049	973	1300	700	1000	992.12	1.08	0	-14432	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	297	-11.41	0.38	12	0.73	-87.00	2628.00	2985	20230515	-66.73	973	20240304	2.06	1290	-23.02	20240104	973	2.06	20240304	2985	-66.73	20230515	973	2.06	20240304	0.70	N	133820	500	162 억		324331	N	N	22	N	00	N
155	20240304	150706	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1000	0	3	0.00	215367859	217088	85.86	990	1049	973	1300	700	1000	992.08	1.08	0	-14336	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	299	-11.49	0.38	12	0.73	-87.00	2628.00	2985	20230515	-66.50	973	20240304	2.77	1290	-22.48	20240104	973	2.77	20240304	2985	-66.50	20230515	973	2.77	20240304	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N
156	20240304	140634	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	986	-14	5	-1.40	203498956	205153	81.14	990	1049	973	1300	700	1000	991.94	1.08	0	-11682	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	295	-11.33	0.38	12	0.69	-87.00	2628.00	2985	20230515	-66.97	973	20240304	1.34	1290	-23.57	20240104	973	1.34	20240304	2985	-66.97	20230515	973	1.34	20240304	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N
157	20240304	130703	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	981	-19	5	-1.90	181508098	182786	72.30	990	1049	973	1300	700	1000	993.01	1.08	0	-9494	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	293	-11.28	0.37	12	0.61	-87.00	2628.00	2985	20230515	-67.14	973	20240304	0.82	1290	-23.95	20240104	973	0.82	20240304	2985	-67.14	20230515	973	0.82	20240304	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N
158	20240304	120637	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	990	-10	5	-1.00	155230315	156016	61.71	990	1049	973	1300	700	1000	994.96	1.08	0	-6973	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	296	-11.38	0.38	12	0.52	-87.00	2628.00	2985	20230515	-66.83	973	20240304	1.75	1290	-23.26	20240104	973	1.75	20240304	2985	-66.83	20230515	973	1.75	20240304	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N
159	20240304	110657	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	984	-16	5	-1.60	141250425	141894	56.12	990	1049	973	1300	700	1000	995.46	1.08	0	-4262	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	294	-11.31	0.37	12	0.47	-87.00	2628.00	2985	20230515	-67.04	973	20240304	1.13	1290	-23.72	20240104	973	1.13	20240304	2985	-67.04	20230515	973	1.13	20240304	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N
160	20240304	100657	57	100.00	KOSPI		철강.금속	N	N	N	N		N	995	-5	5	-0.50	95437623	95225	37.66	990	1049	990	1300	700	1000	1002.23	1.08	0	371	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	298	-11.44	0.38	12	0.32	-87.00	2628.00	2985	20230515	-66.67	981	20240205	1.43	1290	-22.87	20240104	981	1.43	20240205	2985	-66.67	20230515	981	1.43	20240205	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N
161	20240304	090659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1015	15	2	1.50	26213325	25840	10.22	990	1049	990	1300	700	1000	1014.45	1.08	0	-1766	1023	1011	1003	991	983	1007	987	162	300	500	660	1	1	29918118	304	-11.67	0.39	12	0.09	-87.00	2628.00	2985	20230515	-66.00	981	20240205	3.47	1290	-21.32	20240104	981	3.47	20240205	2985	-66.00	20230515	981	3.47	20240205	0.70	N	133820	500	162 억		324331	N	N	31	N	00	N