KissMeData/002690/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1729	30	2	1.77	35952146	20824	70.56	1710	1743	1708	2205	1190	1699	1726.47	0.72	-2699	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	351	10.48	0.22	12	0.10	165.00	7817.00	2840	20230308	-39.12	1652	20231027	4.66	2840	-39.12	20230308	1652	4.66	20231027	2840	-39.12	20230308	1652	4.66	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
3	20231031	150137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1729	30	2	1.77	35374660	20490	69.43	1710	1743	1708	2205	1190	1699	1726.44	0.72	-2635	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	351	10.48	0.22	12	0.10	165.00	7817.00	2840	20230308	-39.12	1652	20231027	4.66	2840	-39.12	20230308	1652	4.66	20231027	2840	-39.12	20230308	1652	4.66	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
4	20231031	140137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1737	38	2	2.24	30471642	17645	59.79	1710	1743	1708	2205	1190	1699	1726.93	0.72	-2305	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	353	10.53	0.22	12	0.09	165.00	7817.00	2840	20230308	-38.84	1652	20231027	5.15	2840	-38.84	20230308	1652	5.15	20231027	2840	-38.84	20230308	1652	5.15	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
5	20231031	130137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	26	2	1.53	21734920	12602	42.70	1710	1734	1708	2205	1190	1699	1724.72	0.72	-1772	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	350	10.45	0.22	12	0.06	165.00	7817.00	2840	20230308	-39.26	1652	20231027	4.42	2840	-39.26	20230308	1652	4.42	20231027	2840	-39.26	20230308	1652	4.42	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
6	20231031	120137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	31	2	1.82	17167249	9955	33.73	1710	1732	1708	2205	1190	1699	1724.49	0.72	-1587	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	351	10.48	0.22	12	0.05	165.00	7817.00	2840	20230308	-39.08	1652	20231027	4.72	2840	-39.08	20230308	1652	4.72	20231027	2840	-39.08	20230308	1652	4.72	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
7	20231031	110137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	26	2	1.53	11757020	6826	23.13	1710	1731	1708	2205	1190	1699	1722.39	0.72	-1093	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	350	10.45	0.22	12	0.03	165.00	7817.00	2840	20230308	-39.26	1652	20231027	4.42	2840	-39.26	20230308	1652	4.42	20231027	2840	-39.26	20230308	1652	4.42	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
8	20231031	100138	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	31	2	1.82	8472911	4923	16.68	1710	1730	1708	2205	1190	1699	1721.09	0.72	-210	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	351	10.48	0.22	12	0.02	165.00	7817.00	2840	20230308	-39.08	1652	20231027	4.72	2840	-39.08	20230308	1652	4.72	20231027	2840	-39.08	20230308	1652	4.72	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
9	20231031	090136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1708	9	2	0.53	1422648	831	2.82	1710	1715	1708	2205	1190	1699	1711.97	0.72	0	1760	1729	1692	1661	1624	1745	1677	102	506	500	1150	1	1	20300360	347	10.35	0.22	12	0.00	165.00	7817.00	2840	20230308	-39.86	1652	20231027	3.39	2840	-39.86	20230308	1652	3.39	20231027	2840	-39.86	20230308	1652	3.39	20231027	2.01	N	002690	500	101 억	146857	N	N	N	N
10	20231030	160136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1699	7	2	0.41	49845853	29509	153.40	1656	1723	1655	2195	1185	1692	1689.17	0.72	1011	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	345	10.30	0.22	12	0.15	165.00	7817.00	2840	20230308	-40.18	1652	20231027	2.85	2840	-40.18	20230308	1652	2.85	20231027	2840	-40.18	20230308	1652	2.85	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
11	20231030	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1687	-5	5	-0.30	48573314	28760	149.50	1656	1723	1655	2195	1185	1692	1688.92	0.72	1095	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	342	10.22	0.22	12	0.14	165.00	7817.00	2840	20230308	-40.60	1652	20231027	2.12	2840	-40.60	20230308	1652	2.12	20231027	2840	-40.60	20230308	1652	2.12	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
12	20231030	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1698	6	2	0.35	41818663	24755	128.68	1656	1723	1655	2195	1185	1692	1689.30	0.72	534	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	345	10.29	0.22	12	0.12	165.00	7817.00	2840	20230308	-40.21	1652	20231027	2.78	2840	-40.21	20230308	1652	2.78	20231027	2840	-40.21	20230308	1652	2.78	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
13	20231030	130134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1701	9	2	0.53	39596514	23451	121.91	1656	1723	1655	2195	1185	1692	1688.48	0.72	502	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	345	10.31	0.22	12	0.12	165.00	7817.00	2840	20230308	-40.11	1652	20231027	2.97	2840	-40.11	20230308	1652	2.97	20231027	2840	-40.11	20230308	1652	2.97	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
14	20231030	120134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1700	8	2	0.47	24272810	14431	75.02	1656	1723	1655	2195	1185	1692	1681.99	0.72	869	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	345	10.30	0.22	12	0.07	165.00	7817.00	2840	20230308	-40.14	1652	20231027	2.91	2840	-40.14	20230308	1652	2.91	20231027	2840	-40.14	20230308	1652	2.91	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
15	20231030	110133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1698	6	2	0.35	15405697	9250	48.08	1656	1698	1655	2195	1185	1692	1665.48	0.72	947	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	345	10.29	0.22	12	0.05	165.00	7817.00	2840	20230308	-40.21	1652	20231027	2.78	2840	-40.21	20230308	1652	2.78	20231027	2840	-40.21	20230308	1652	2.78	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
16	20231030	100134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1684	-8	5	-0.47	12257198	7385	38.39	1656	1691	1655	2195	1185	1692	1659.74	0.72	790	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	342	10.21	0.22	12	0.04	165.00	7817.00	2840	20230308	-40.70	1652	20231027	1.94	2840	-40.70	20230308	1652	1.94	20231027	2840	-40.70	20230308	1652	1.94	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
17	20231030	090133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1691	-1	5	-0.06	5191630	3135	16.30	1656	1691	1656	2195	1185	1692	1656.02	0.72	612	1742	1716	1684	1658	1626	1730	1672	102	503	500	1150	1	1	20300360	343	10.25	0.22	12	0.02	165.00	7817.00	2840	20230308	-40.46	1652	20231027	2.36	2840	-40.46	20230308	1652	2.36	20231027	2840	-40.46	20230308	1652	2.36	20231027	2.03	N	002690	500	101 억	145859	N	N	N	N
18	20231027	160137	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1692	22	2	1.32	32430742	19227	131.97	1652	1710	1652	2170	1169	1670	1686.73	0.73	-1503	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	343	10.25	0.22	12	0.09	165.00	7817.00	2840	20230308	-40.42	1652	20231027	2.42	2840	-40.42	20230308	1652	2.42	20231027	2840	-40.42	20230308	1652	2.42	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
19	20231027	150133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1696	26	2	1.56	31692984	18791	128.98	1652	1710	1652	2170	1169	1670	1686.60	0.73	-1428	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	344	10.28	0.22	12	0.09	165.00	7817.00	2840	20230308	-40.28	1652	20231027	2.66	2840	-40.28	20230308	1652	2.66	20231027	2840	-40.28	20230308	1652	2.66	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
20	20231027	140134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1690	20	2	1.20	30156073	17882	122.74	1652	1710	1652	2170	1169	1670	1686.39	0.73	-1203	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	343	10.24	0.22	12	0.09	165.00	7817.00	2840	20230308	-40.49	1652	20231027	2.30	2840	-40.49	20230308	1652	2.30	20231027	2840	-40.49	20230308	1652	2.30	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
21	20231027	130133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1698	28	2	1.68	26608511	15789	108.37	1652	1710	1652	2170	1169	1670	1685.26	0.73	-662	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	345	10.29	0.22	12	0.08	165.00	7817.00	2840	20230308	-40.21	1652	20231027	2.78	2840	-40.21	20230308	1652	2.78	20231027	2840	-40.21	20230308	1652	2.78	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
22	20231027	120133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1706	36	2	2.16	24206598	14375	98.67	1652	1710	1652	2170	1169	1670	1683.94	0.73	218	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	346	10.34	0.22	12	0.07	165.00	7817.00	2840	20230308	-39.93	1652	20231027	3.27	2840	-39.93	20230308	1652	3.27	20231027	2840	-39.93	20230308	1652	3.27	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
23	20231027	110133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1699	29	2	1.74	14407077	8607	59.08	1652	1710	1652	2170	1169	1670	1673.88	0.73	256	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	345	10.30	0.22	12	0.04	165.00	7817.00	2840	20230308	-40.18	1652	20231027	2.85	2840	-40.18	20230308	1652	2.85	20231027	2840	-40.18	20230308	1652	2.85	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
24	20231027	100134	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1670	0	3	0.00	6323807	3812	26.17	1652	1673	1652	2170	1169	1670	1658.92	0.73	893	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	339	10.12	0.21	12	0.02	165.00	7817.00	2840	20230308	-41.20	1652	20231027	1.09	2840	-41.20	20230308	1652	1.09	20231027	2840	-41.20	20230308	1652	1.09	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
25	20231027	090133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1652	-18	5	-1.08	3391756	2053	14.09	1652	1653	1652	2170	1169	1670	1652.10	0.73	810	1723	1696	1683	1656	1643	1690	1650	102	500	500	1130	1	1	20300360	335	10.01	0.21	12	0.01	165.00	7817.00	2840	20230308	-41.83	1652	20231027	0.00	2840	-41.83	20230308	1652	0.00	20231027	2840	-41.83	20230308	1652	0.00	20231027	2.03	N	002690	500	101 억	147362	N	N	N	N
26	20231026	160132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1670	-51	5	-2.96	24470339	14467	80.10	1700	1710	1670	2235	1205	1721	1691.68	0.75	-4938	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	339	10.12	0.21	12	0.07	165.00	7817.00	2840	20230308	-41.20	1670	20231026	0.00	2840	-41.20	20230308	1670	0.00	20231026	2840	-41.20	20230308	1670	0.00	20231026	2.05	N	002690	500	101 억	152300	N	N	N	N
27	20231026	150133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1704	-17	5	-0.99	19800250	11673	64.63	1700	1710	1684	2235	1205	1721	1696.24	0.75	-4813	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	346	10.33	0.22	12	0.06	165.00	7817.00	2840	20230308	-40.00	1677	20231024	1.61	2840	-40.00	20230308	1677	1.61	20231024	2840	-40.00	20230308	1677	1.61	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
28	20231026	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1699	-22	5	-1.28	17467770	10301	57.03	1700	1710	1684	2235	1205	1721	1695.74	0.75	-4695	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	345	10.30	0.22	12	0.05	165.00	7817.00	2840	20230308	-40.18	1677	20231024	1.31	2840	-40.18	20230308	1677	1.31	20231024	2840	-40.18	20230308	1677	1.31	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
29	20231026	130132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1704	-17	5	-0.99	15891870	9375	51.90	1700	1710	1684	2235	1205	1721	1695.13	0.75	-4313	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	346	10.33	0.22	12	0.05	165.00	7817.00	2840	20230308	-40.00	1677	20231024	1.61	2840	-40.00	20230308	1677	1.61	20231024	2840	-40.00	20230308	1677	1.61	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
30	20231026	120132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1698	-23	5	-1.34	14285196	8430	46.67	1700	1710	1684	2235	1205	1721	1694.57	0.75	-3815	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	345	10.29	0.22	12	0.04	165.00	7817.00	2840	20230308	-40.21	1677	20231024	1.25	2840	-40.21	20230308	1677	1.25	20231024	2840	-40.21	20230308	1677	1.25	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
31	20231026	110133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1695	-26	5	-1.51	10000060	5893	32.63	1700	1710	1685	2235	1205	1721	1696.94	0.75	-3268	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	344	10.27	0.22	12	0.03	165.00	7817.00	2840	20230308	-40.32	1677	20231024	1.07	2840	-40.32	20230308	1677	1.07	20231024	2840	-40.32	20230308	1677	1.07	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
32	20231026	100133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1694	-27	5	-1.57	5971451	3516	19.47	1700	1710	1690	2235	1205	1721	1698.36	0.75	-2477	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	344	10.27	0.22	12	0.02	165.00	7817.00	2840	20230308	-40.35	1677	20231024	1.01	2840	-40.35	20230308	1677	1.01	20231024	2840	-40.35	20230308	1677	1.01	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
33	20231026	090133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1699	-22	5	-1.28	722399	425	2.35	1700	1700	1699	2235	1205	1721	1699.76	0.75	-102	1741	1730	1710	1699	1679	1736	1705	102	514	500	1170	1	1	20300360	345	10.30	0.22	12	0.00	165.00	7817.00	2840	20230308	-40.18	1677	20231024	1.31	2840	-40.18	20230308	1677	1.31	20231024	2840	-40.18	20230308	1677	1.31	20231024	2.05	N	002690	500	101 억	152300	N	N	N	N
34	20231025	160132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	17	2	1.00	30734862	18017	102.28	1714	1721	1690	2215	1193	1704	1705.88	0.75	-131	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	349	10.43	0.22	12	0.09	165.00	7817.00	2840	20230308	-39.40	1677	20231024	2.62	2840	-39.40	20230308	1677	2.62	20231024	2840	-39.40	20230308	1677	2.62	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
35	20231025	150133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1697	-7	5	-0.41	24482029	14341	81.41	1714	1715	1690	2215	1193	1704	1707.14	0.75	-8	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	344	10.28	0.22	12	0.07	165.00	7817.00	2840	20230308	-40.25	1677	20231024	1.19	2840	-40.25	20230308	1677	1.19	20231024	2840	-40.25	20230308	1677	1.19	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
36	20231025	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1711	7	2	0.41	17514853	10264	58.27	1714	1715	1690	2215	1193	1704	1706.44	0.75	-277	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	347	10.37	0.22	12	0.05	165.00	7817.00	2840	20230308	-39.75	1677	20231024	2.03	2840	-39.75	20230308	1677	2.03	20231024	2840	-39.75	20230308	1677	2.03	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
37	20231025	130133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1711	7	2	0.41	12049651	7068	40.12	1714	1715	1690	2215	1193	1704	1704.82	0.75	653	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	347	10.37	0.22	12	0.03	165.00	7817.00	2840	20230308	-39.75	1677	20231024	2.03	2840	-39.75	20230308	1677	2.03	20231024	2840	-39.75	20230308	1677	2.03	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
38	20231025	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	11	2	0.65	11979485	7027	39.89	1714	1715	1690	2215	1193	1704	1704.78	0.75	687	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	348	10.39	0.22	12	0.03	165.00	7817.00	2840	20230308	-39.61	1677	20231024	2.27	2840	-39.61	20230308	1677	2.27	20231024	2840	-39.61	20230308	1677	2.27	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
39	20231025	110132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	11	2	0.65	11977770	7026	39.89	1714	1715	1690	2215	1193	1704	1704.78	0.75	687	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	348	10.39	0.22	12	0.03	165.00	7817.00	2840	20230308	-39.61	1677	20231024	2.27	2840	-39.61	20230308	1677	2.27	20231024	2840	-39.61	20230308	1677	2.27	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
40	20231025	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1697	-7	5	-0.41	4442452	2610	14.82	1714	1714	1690	2215	1193	1704	1702.09	0.75	181	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	344	10.28	0.22	12	0.01	165.00	7817.00	2840	20230308	-40.25	1677	20231024	1.19	2840	-40.25	20230308	1677	1.19	20231024	2840	-40.25	20230308	1677	1.19	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
41	20231025	090132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1704	0	3	0.00	551664	322	1.83	1714	1714	1704	2215	1193	1704	1713.24	0.75	0	1730	1717	1697	1684	1664	1723	1690	102	511	500	1150	1	1	20300360	346	10.33	0.22	12	0.00	165.00	7817.00	2840	20230308	-40.00	1677	20231024	1.61	2840	-40.00	20230308	1677	1.61	20231024	2840	-40.00	20230308	1677	1.61	20231024	2.06	N	002690	500	101 억	152465	N	N	N	N
42	20231024	160130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1704	4	2	0.24	29414625	17408	104.86	1698	1710	1677	2210	1190	1700	1689.72	0.76	-1097	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	346	10.33	0.22	12	0.09	165.00	7817.00	2840	20230308	-40.00	1677	20231024	1.61	2840	-40.00	20230308	1677	1.61	20231024	2840	-40.00	20230308	1677	1.61	20231024	2.07	N	002690	500	101 억	153562	N	N	N	N
43	20231024	150132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1697	-3	5	-0.18	28429974	16829	101.37	1698	1710	1677	2210	1190	1700	1689.34	0.76	-1098	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	344	10.28	0.22	12	0.08	165.00	7817.00	2840	20230308	-40.25	1677	20231024	1.19	2840	-40.25	20230308	1677	1.19	20231024	2840	-40.25	20230308	1677	1.19	20231024	2.07	N	002690	500	101 억	153562	N	N	N	N
44	20231024	140132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1700	0	3	0.00	26742471	15836	95.39	1698	1710	1677	2210	1190	1700	1688.71	0.76	-1315	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	345	10.30	0.22	12	0.08	165.00	7817.00	2840	20230308	-40.14	1677	20231024	1.37	2840	-40.14	20230308	1677	1.37	20231024	2840	-40.14	20230308	1677	1.37	20231024	2.07	N	002690	500	101 억	153562	N	N	N	N
45	20231024	130133	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1698	-2	5	-0.12	22374271	13262	79.89	1698	1710	1677	2210	1190	1700	1687.10	0.76	-1415	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	345	10.29	0.22	12	0.07	165.00	7817.00	2840	20230308	-40.21	1677	20231024	1.25	2840	-40.21	20230308	1677	1.25	20231024	2840	-40.21	20230308	1677	1.25	20231024	2.07	N	002690	500	101 억	153562	N	N	N	N
46	20231024	120132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1682	-18	5	-1.06	20356149	12071	72.71	1698	1710	1677	2210	1190	1700	1686.37	0.76	-1257	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	341	10.19	0.22	12	0.06	165.00	7817.00	2840	20230308	-40.77	1677	20231024	0.30	2840	-40.77	20230308	1677	0.30	20231024	2840	-40.77	20230308	1677	0.30	20231024	2.07	N	002690	500	101 억	153562	N	N	N	N
47	20231024	110132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1689	-11	5	-0.65	10315891	6106	36.78	1698	1710	1677	2210	1190	1700	1689.47	0.76	-1520	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	343	10.24	0.22	12	0.03	165.00	7817.00	2840	20230308	-40.53	1677	20231024	0.72	2840	-40.53	20230308	1677	0.72	20231024	2840	-40.53	20230308	1677	0.72	20231024	2.07	N	002690	500	101 억	153562	N	N	N	N
48	20231024	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1695	-5	5	-0.29	4758858	2806	16.90	1698	1710	1690	2210	1190	1700	1695.96	0.76	-659	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	344	10.27	0.22	12	0.01	165.00	7817.00	2840	20230308	-40.32	1680	20231023	0.89	2840	-40.32	20230308	1680	0.89	20231023	2840	-40.32	20230308	1680	0.89	20231023	2.07	N	002690	500	101 억	153562	N	N	N	N
49	20231024	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1698	-2	5	-0.12	1237842	729	4.39	1698	1698	1698	2210	1190	1700	1698.00	0.76	0	1733	1716	1698	1681	1663	1725	1690	102	510	500	1150	1	1	20300360	345	10.29	0.22	12	0.00	165.00	7817.00	2840	20230308	-40.21	1680	20231023	1.07	2840	-40.21	20230308	1680	1.07	20231023	2840	-40.21	20230308	1680	1.07	20231023	2.07	N	002690	500	101 억	153562	N	N	N	N
50	20231023	160131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1700	-11	5	-0.64	28203235	16600	56.70	1681	1715	1680	2220	1198	1711	1698.99	0.77	-2449	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	345	10.30	0.22	12	0.08	165.00	7817.00	2840	20230308	-40.14	1680	20231023	1.19	2840	-40.14	20230308	1680	1.19	20231023	2840	-40.14	20230308	1680	1.19	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
51	20231023	150130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1693	-18	5	-1.05	25697497	15115	51.63	1681	1715	1681	2220	1198	1711	1700.13	0.77	-2418	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	344	10.26	0.22	12	0.07	165.00	7817.00	2840	20230308	-40.39	1681	20231023	0.71	2840	-40.39	20230308	1681	0.71	20231023	2840	-40.39	20230308	1681	0.71	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
52	20231023	140130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1692	-19	5	-1.11	21317430	12535	42.82	1681	1715	1681	2220	1198	1711	1700.63	0.77	-1504	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	343	10.25	0.22	12	0.06	165.00	7817.00	2840	20230308	-40.42	1681	20231023	0.65	2840	-40.42	20230308	1681	0.65	20231023	2840	-40.42	20230308	1681	0.65	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
53	20231023	130132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1701	-10	5	-0.58	17618140	10356	35.37	1681	1713	1681	2220	1198	1711	1701.25	0.77	-1010	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	345	10.31	0.22	12	0.05	165.00	7817.00	2840	20230308	-40.11	1681	20231023	1.19	2840	-40.11	20230308	1681	1.19	20231023	2840	-40.11	20230308	1681	1.19	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
54	20231023	120130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1708	-3	5	-0.18	15767341	9272	31.67	1681	1713	1681	2220	1198	1711	1700.53	0.77	-864	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	347	10.35	0.22	12	0.05	165.00	7817.00	2840	20230308	-39.86	1681	20231023	1.61	2840	-39.86	20230308	1681	1.61	20231023	2840	-39.86	20230308	1681	1.61	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
55	20231023	110131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1702	-9	5	-0.53	11451460	6735	23.00	1681	1713	1681	2220	1198	1711	1700.29	0.77	-366	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	346	10.32	0.22	12	0.03	165.00	7817.00	2840	20230308	-40.07	1681	20231023	1.25	2840	-40.07	20230308	1681	1.25	20231023	2840	-40.07	20230308	1681	1.25	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
56	20231023	100130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1706	-5	5	-0.29	8063246	4753	16.23	1681	1711	1681	2220	1198	1711	1696.45	0.77	-146	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	346	10.34	0.22	12	0.02	165.00	7817.00	2840	20230308	-39.93	1681	20231023	1.49	2840	-39.93	20230308	1681	1.49	20231023	2840	-39.93	20230308	1681	1.49	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
57	20231023	090131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1710	-1	5	-0.06	3293108	1959	6.69	1681	1710	1681	2220	1198	1711	1681.01	0.77	0	1809	1760	1727	1678	1645	1743	1661	102	509	500	1160	1	1	20300360	347	10.36	0.22	12	0.01	165.00	7817.00	2840	20230308	-39.79	1681	20231023	1.73	2840	-39.79	20230308	1681	1.73	20231023	2840	-39.79	20230308	1681	1.73	20231023	2.08	N	002690	500	101 억	156011	N	N	N	N
58	20231020	160131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1711	-58	5	-3.28	50232811	29221	53.09	1750	1776	1694	2295	1239	1769	1719.07	0.78	-3327	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	347	10.37	0.22	12	0.14	165.00	7817.00	2840	20230308	-39.75	1694	20231020	1.00	2840	-39.75	20230308	1694	1.00	20231020	2840	-39.75	20230308	1694	1.00	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
59	20231020	150131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1718	-51	5	-2.88	47686741	27734	50.39	1750	1776	1694	2295	1239	1769	1719.43	0.78	-3213	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	349	10.41	0.22	12	0.14	165.00	7817.00	2840	20230308	-39.51	1694	20231020	1.42	2840	-39.51	20230308	1694	1.42	20231020	2840	-39.51	20230308	1694	1.42	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
60	20231020	140132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1725	-44	5	-2.49	45175583	26273	47.73	1750	1776	1694	2295	1239	1769	1719.47	0.78	-2175	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	350	10.45	0.22	12	0.13	165.00	7817.00	2840	20230308	-39.26	1694	20231020	1.83	2840	-39.26	20230308	1694	1.83	20231020	2840	-39.26	20230308	1694	1.83	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
61	20231020	130128	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1717	-52	5	-2.94	40291927	23428	42.56	1750	1776	1694	2295	1239	1769	1719.82	0.78	-2189	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	349	10.41	0.22	12	0.12	165.00	7817.00	2840	20230308	-39.54	1694	20231020	1.36	2840	-39.54	20230308	1694	1.36	20231020	2840	-39.54	20230308	1694	1.36	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
62	20231020	120130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1718	-51	5	-2.88	33849801	19681	35.76	1750	1776	1694	2295	1239	1769	1719.92	0.78	-2194	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	349	10.41	0.22	12	0.10	165.00	7817.00	2840	20230308	-39.51	1694	20231020	1.42	2840	-39.51	20230308	1694	1.42	20231020	2840	-39.51	20230308	1694	1.42	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
63	20231020	110131	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1728	-41	5	-2.32	30523131	17748	32.24	1750	1776	1694	2295	1239	1769	1719.81	0.78	-2287	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	351	10.47	0.22	12	0.09	165.00	7817.00	2840	20230308	-39.15	1694	20231020	2.01	2840	-39.15	20230308	1694	2.01	20231020	2840	-39.15	20230308	1694	2.01	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
64	20231020	100130	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1712	-57	5	-3.22	23591255	13713	24.91	1750	1776	1694	2295	1239	1769	1720.36	0.78	-2250	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	348	10.38	0.22	12	0.07	165.00	7817.00	2840	20230308	-39.72	1694	20231020	1.06	2840	-39.72	20230308	1694	1.06	20231020	2840	-39.72	20230308	1694	1.06	20231020	2.08	N	002690	500	101 억	159351	N	N	N	N
65	20231020	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1749	-20	5	-1.13	372739	213	0.39	1750	1750	1749	2295	1239	1769	1749.95	0.78	0	1852	1810	1781	1739	1710	1796	1725	102	526	500	1200	1	1	20300360	355	10.60	0.22	12	0.00	165.00	7817.00	2840	20230308	-38.42	1728	20230726	1.22	2840	-38.42	20230308	1728	1.22	20230726	2840	-38.42	20230308	1728	1.22	20230726	2.08	N	002690	500	101 억	159351	N	N	N	N
66	20231019	160130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1769	-61	5	-3.33	97080437	54905	353.45	1823	1823	1752	2375	1281	1830	1768.15	0.81	-4321	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	359	10.72	0.23	12	0.27	165.00	7817.00	2840	20230308	-37.71	1728	20230726	2.37	2840	-37.71	20230308	1728	2.37	20230726	2840	-37.71	20230308	1728	2.37	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
67	20231019	150130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1758	-72	5	-3.93	93485953	52861	340.29	1823	1823	1752	2375	1281	1830	1768.52	0.81	-4327	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	357	10.65	0.22	12	0.26	165.00	7817.00	2840	20230308	-38.10	1728	20230726	1.74	2840	-38.10	20230308	1728	1.74	20230726	2840	-38.10	20230308	1728	1.74	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
68	20231019	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1761	-69	5	-3.77	76949944	43456	279.75	1823	1823	1757	2375	1281	1830	1770.76	0.81	-1293	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	357	10.67	0.23	12	0.21	165.00	7817.00	2840	20230308	-37.99	1728	20230726	1.91	2840	-37.99	20230308	1728	1.91	20230726	2840	-37.99	20230308	1728	1.91	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
69	20231019	130130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1765	-65	5	-3.55	62669519	35342	227.51	1823	1823	1759	2375	1281	1830	1773.23	0.81	-872	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	358	10.70	0.23	12	0.17	165.00	7817.00	2840	20230308	-37.85	1728	20230726	2.14	2840	-37.85	20230308	1728	2.14	20230726	2840	-37.85	20230308	1728	2.14	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
70	20231019	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1769	-61	5	-3.33	56152037	31645	203.71	1823	1823	1763	2375	1281	1830	1774.44	0.81	-175	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	359	10.72	0.23	12	0.16	165.00	7817.00	2840	20230308	-37.71	1728	20230726	2.37	2840	-37.71	20230308	1728	2.37	20230726	2840	-37.71	20230308	1728	2.37	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
71	20231019	110130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1766	-64	5	-3.50	47651522	26842	172.80	1823	1823	1763	2375	1281	1830	1775.26	0.81	491	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	359	10.70	0.23	12	0.13	165.00	7817.00	2840	20230308	-37.82	1728	20230726	2.20	2840	-37.82	20230308	1728	2.20	20230726	2840	-37.82	20230308	1728	2.20	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
72	20231019	100130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1787	-43	5	-2.35	19071845	10676	68.73	1823	1823	1777	2375	1281	1830	1786.42	0.81	-901	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	363	10.83	0.23	12	0.05	165.00	7817.00	2840	20230308	-37.08	1728	20230726	3.41	2840	-37.08	20230308	1728	3.41	20230726	2840	-37.08	20230308	1728	3.41	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
73	20231019	090130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1812	-18	5	-0.98	974320	537	3.46	1823	1823	1812	2375	1281	1830	1814.38	0.81	-376	1878	1854	1838	1814	1798	1846	1806	102	545	500	1240	1	1	20300360	368	10.98	0.23	12	0.00	165.00	7817.00	2840	20230308	-36.20	1728	20230726	4.86	2840	-36.20	20230308	1728	4.86	20230726	2840	-36.20	20230308	1728	4.86	20230726	2.14	N	002690	500	101 억	163678	N	N	N	N
74	20231018	160129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1830	-10	5	-0.54	28660940	15534	63.81	1840	1862	1822	2390	1288	1840	1845.05	0.81	-217	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	371	11.09	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.56	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	2840	-35.56	20230308	1728	5.90	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
75	20231018	150130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1822	-18	5	-0.98	26750938	14488	59.52	1840	1862	1822	2390	1288	1840	1846.42	0.81	-179	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	370	11.04	0.23	12	0.07	165.00	7817.00	2840	20230308	-35.85	1728	20230726	5.44	2840	-35.85	20230308	1728	5.44	20230726	2840	-35.85	20230308	1728	5.44	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
76	20231018	140128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1841	1	2	0.05	21141309	11424	46.93	1840	1862	1827	2390	1288	1840	1850.60	0.81	-124	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	374	11.16	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.18	1728	20230726	6.54	2840	-35.18	20230308	1728	6.54	20230726	2840	-35.18	20230308	1728	6.54	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
77	20231018	130129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1844	4	2	0.22	18446370	9956	40.90	1840	1862	1835	2390	1288	1840	1852.79	0.81	56	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	374	11.18	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.07	1728	20230726	6.71	2840	-35.07	20230308	1728	6.71	20230726	2840	-35.07	20230308	1728	6.71	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
78	20231018	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1857	17	2	0.92	15649676	8445	34.69	1840	1862	1840	2390	1288	1840	1853.13	0.81	160	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	377	11.25	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.61	1728	20230726	7.47	2840	-34.61	20230308	1728	7.47	20230726	2840	-34.61	20230308	1728	7.47	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
79	20231018	110130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1860	20	2	1.09	11913965	6430	26.41	1840	1861	1840	2390	1288	1840	1852.87	0.81	289	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	378	11.27	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.51	1728	20230726	7.64	2840	-34.51	20230308	1728	7.64	20230726	2840	-34.51	20230308	1728	7.64	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
80	20231018	100130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1860	20	2	1.09	9306496	5028	20.65	1840	1860	1840	2390	1288	1840	1850.93	0.81	320	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	378	11.27	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.51	1728	20230726	7.64	2840	-34.51	20230308	1728	7.64	20230726	2840	-34.51	20230308	1728	7.64	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
81	20231018	090129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1840	0	3	0.00	417680	227	0.93	1840	1840	1840	2390	1288	1840	1840.00	0.81	0	1859	1849	1830	1820	1801	1854	1825	102	550	500	1250	1	1	20300360	374	11.15	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.21	1728	20230726	6.48	2840	-35.21	20230308	1728	6.48	20230726	2840	-35.21	20230308	1728	6.48	20230726	2.14	N	002690	500	101 억	163895	N	N	N	N
82	20231017	160130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1840	29	2	1.60	44624827	24342	68.12	1811	1840	1811	2350	1268	1811	1833.24	0.80	869	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	374	11.15	0.24	12	0.12	165.00	7817.00	2840	20230308	-35.21	1728	20230726	6.48	2840	-35.21	20230308	1728	6.48	20230726	2840	-35.21	20230308	1728	6.48	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
83	20231017	150129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1828	17	2	0.94	39219991	21404	59.90	1811	1840	1811	2350	1268	1811	1832.37	0.80	998	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	371	11.08	0.23	12	0.11	165.00	7817.00	2840	20230308	-35.63	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	2840	-35.63	20230308	1728	5.79	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
84	20231017	140129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1840	29	2	1.60	36455313	19900	55.69	1811	1840	1811	2350	1268	1811	1831.93	0.80	1029	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	374	11.15	0.24	12	0.10	165.00	7817.00	2840	20230308	-35.21	1728	20230726	6.48	2840	-35.21	20230308	1728	6.48	20230726	2840	-35.21	20230308	1728	6.48	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
85	20231017	130130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1840	29	2	1.60	34195325	18671	52.25	1811	1840	1811	2350	1268	1811	1831.47	0.80	1034	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	374	11.15	0.24	12	0.09	165.00	7817.00	2840	20230308	-35.21	1728	20230726	6.48	2840	-35.21	20230308	1728	6.48	20230726	2840	-35.21	20230308	1728	6.48	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
86	20231017	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1834	23	2	1.27	31472571	17189	48.10	1811	1840	1811	2350	1268	1811	1830.97	0.80	780	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	372	11.12	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.42	1728	20230726	6.13	2840	-35.42	20230308	1728	6.13	20230726	2840	-35.42	20230308	1728	6.13	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
87	20231017	110128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1838	27	2	1.49	26843171	14666	41.04	1811	1840	1811	2350	1268	1811	1830.30	0.80	366	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	373	11.14	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.28	1728	20230726	6.37	2840	-35.28	20230308	1728	6.37	20230726	2840	-35.28	20230308	1728	6.37	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
88	20231017	100128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1821	10	2	0.55	12468783	6819	19.08	1811	1832	1811	2350	1268	1811	1828.54	0.80	288	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	370	11.04	0.23	12	0.03	165.00	7817.00	2840	20230308	-35.88	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	2840	-35.88	20230308	1728	5.38	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
89	20231017	090129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1816	5	2	0.28	340518	188	0.53	1811	1816	1811	2350	1268	1811	1811.27	0.80	17	1849	1830	1819	1800	1789	1824	1794	102	539	500	1230	1	1	20300360	369	11.01	0.23	12	0.00	165.00	7817.00	2840	20230308	-36.06	1728	20230726	5.09	2840	-36.06	20230308	1728	5.09	20230726	2840	-36.06	20230308	1728	5.09	20230726	2.15	N	002690	500	101 억	163026	N	N	N	N
90	20231016	160129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1811	-26	5	-1.42	65437573	35732	185.04	1820	1838	1808	2385	1286	1837	1831.34	0.81	-2266	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	368	10.98	0.23	12	0.18	165.00	7817.00	2840	20230308	-36.23	1728	20230726	4.80	2840	-36.23	20230308	1728	4.80	20230726	2840	-36.23	20230308	1728	4.80	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
91	20231016	150128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1825	-12	5	-0.65	60122425	32813	169.93	1820	1838	1808	2385	1286	1837	1832.27	0.81	-1666	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	370	11.06	0.23	12	0.16	165.00	7817.00	2840	20230308	-35.74	1728	20230726	5.61	2840	-35.74	20230308	1728	5.61	20230726	2840	-35.74	20230308	1728	5.61	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
92	20231016	140129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1832	-5	5	-0.27	56655156	30922	160.13	1820	1838	1808	2385	1286	1837	1832.20	0.81	-984	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	372	11.10	0.23	12	0.15	165.00	7817.00	2840	20230308	-35.49	1728	20230726	6.02	2840	-35.49	20230308	1728	6.02	20230726	2840	-35.49	20230308	1728	6.02	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
93	20231016	130129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1831	-6	5	-0.33	55499059	30291	156.87	1820	1838	1808	2385	1286	1837	1832.20	0.81	-965	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	372	11.10	0.23	12	0.15	165.00	7817.00	2840	20230308	-35.53	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	2840	-35.53	20230308	1728	5.96	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
94	20231016	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1826	-11	5	-0.60	53232642	29054	150.46	1820	1838	1808	2385	1286	1837	1832.20	0.81	-741	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	371	11.07	0.23	12	0.14	165.00	7817.00	2840	20230308	-35.70	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	2840	-35.70	20230308	1728	5.67	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
95	20231016	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1827	-10	5	-0.54	40995608	22389	115.95	1820	1838	1808	2385	1286	1837	1831.06	0.81	-639	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	371	11.07	0.23	12	0.11	165.00	7817.00	2840	20230308	-35.67	1728	20230726	5.73	2840	-35.67	20230308	1728	5.73	20230726	2840	-35.67	20230308	1728	5.73	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
96	20231016	100127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1822	-15	5	-0.82	20206867	11069	57.32	1820	1838	1808	2385	1286	1837	1825.54	0.81	-714	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	370	11.04	0.23	12	0.05	165.00	7817.00	2840	20230308	-35.85	1728	20230726	5.44	2840	-35.85	20230308	1728	5.44	20230726	2840	-35.85	20230308	1728	5.44	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
97	20231016	090128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1825	-12	5	-0.65	1552469	853	4.42	1820	1825	1819	2385	1286	1837	1820.01	0.81	0	1863	1849	1841	1827	1819	1857	1835	102	548	500	1240	1	1	20300360	370	11.06	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.74	1728	20230726	5.61	2840	-35.74	20230308	1728	5.61	20230726	2840	-35.74	20230308	1728	5.61	20230726	2.17	N	002690	500	101 억	165292	N	N	N	N
98	20231012	160129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1845	12	2	0.65	29755314	16140	89.04	1833	1854	1833	2380	1284	1833	1843.58	0.82	-72	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	375	11.18	0.24	12	0.08	165.00	7817.00	2840	20230308	-35.04	1728	20230726	6.77	2840	-35.04	20230308	1728	6.77	20230726	2840	-35.04	20230308	1728	6.77	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
99	20231012	150129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1850	17	2	0.93	29206312	15842	87.40	1833	1854	1833	2380	1284	1833	1843.60	0.82	-210	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	376	11.21	0.24	12	0.08	165.00	7817.00	2840	20230308	-34.86	1728	20230726	7.06	2840	-34.86	20230308	1728	7.06	20230726	2840	-34.86	20230308	1728	7.06	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
100	20231012	140128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1842	9	2	0.49	17381870	9446	52.11	1833	1854	1833	2380	1284	1833	1840.13	0.82	-94	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	374	11.16	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.14	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	2840	-35.14	20230308	1728	6.60	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
101	20231012	130128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1842	9	2	0.49	13717664	7458	41.15	1833	1854	1833	2380	1284	1833	1839.32	0.82	-465	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	374	11.16	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.14	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	2840	-35.14	20230308	1728	6.60	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
102	20231012	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1838	5	2	0.27	8730912	4747	26.19	1833	1854	1833	2380	1284	1833	1839.25	0.82	-496	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	373	11.14	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.28	1728	20230726	6.37	2840	-35.28	20230308	1728	6.37	20230726	2840	-35.28	20230308	1728	6.37	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
103	20231012	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1842	9	2	0.49	5575354	3033	16.73	1833	1854	1833	2380	1284	1833	1838.23	0.82	-496	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	374	11.16	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.14	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	2840	-35.14	20230308	1728	6.60	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
104	20231012	100129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1845	12	2	0.65	4858571	2644	14.59	1833	1854	1833	2380	1284	1833	1837.58	0.82	-489	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	375	11.18	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.04	1728	20230726	6.77	2840	-35.04	20230308	1728	6.77	20230726	2840	-35.04	20230308	1728	6.77	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
105	20231012	090129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1837	4	2	0.22	592095	323	1.78	1833	1837	1833	2380	1284	1833	1833.11	0.82	0	1864	1848	1829	1813	1794	1856	1821	102	547	500	1240	1	1	20300360	373	11.13	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.32	1728	20230726	6.31	2840	-35.32	20230308	1728	6.31	20230726	2840	-35.32	20230308	1728	6.31	20230726	2.23	N	002690	500	101 억	167133	N	N	N	N
106	20231011	160129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1833	6	2	0.33	33154906	18126	43.06	1810	1845	1810	2375	1279	1827	1829.17	0.82	633	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	372	11.11	0.23	12	0.09	165.00	7817.00	2840	20230308	-35.46	1728	20230726	6.08	2840	-35.46	20230308	1728	6.08	20230726	2840	-35.46	20230308	1728	6.08	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
107	20231011	150128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1833	6	2	0.33	31253951	17085	40.59	1810	1845	1810	2375	1279	1827	1829.36	0.82	662	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	372	11.11	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.46	1728	20230726	6.08	2840	-35.46	20230308	1728	6.08	20230726	2840	-35.46	20230308	1728	6.08	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
108	20231011	140129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1827	0	3	0.00	28203503	15415	36.62	1810	1845	1810	2375	1279	1827	1829.66	0.82	502	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	371	11.07	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.67	1728	20230726	5.73	2840	-35.67	20230308	1728	5.73	20230726	2840	-35.67	20230308	1728	5.73	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
109	20231011	130128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1829	2	2	0.11	26945520	14728	34.99	1810	1845	1810	2375	1279	1827	1829.59	0.82	319	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	371	11.08	0.23	12	0.07	165.00	7817.00	2840	20230308	-35.60	1728	20230726	5.84	2840	-35.60	20230308	1728	5.84	20230726	2840	-35.60	20230308	1728	5.84	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
110	20231011	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1824	-3	5	-0.16	23863956	13044	30.99	1810	1845	1810	2375	1279	1827	1829.55	0.82	189	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	370	11.05	0.23	12	0.06	165.00	7817.00	2840	20230308	-35.77	1728	20230726	5.56	2840	-35.77	20230308	1728	5.56	20230726	2840	-35.77	20230308	1728	5.56	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
111	20231011	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1824	-3	5	-0.16	16253812	8875	21.08	1810	1845	1810	2375	1279	1827	1831.56	0.82	-259	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	370	11.05	0.23	12	0.04	165.00	7817.00	2840	20230308	-35.77	1728	20230726	5.56	2840	-35.77	20230308	1728	5.56	20230726	2840	-35.77	20230308	1728	5.56	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
112	20231011	100128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1831	4	2	0.22	9441968	5150	12.24	1810	1845	1810	2375	1279	1827	1833.75	0.82	-268	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	372	11.10	0.23	12	0.03	165.00	7817.00	2840	20230308	-35.53	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	2840	-35.53	20230308	1728	5.96	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
113	20231011	090129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1810	-17	5	-0.93	1769425	975	2.32	1810	1810	1810	2375	1279	1827	1810.00	0.82	0	1869	1847	1821	1799	1773	1859	1811	102	548	500	1240	1	1	20300360	367	10.97	0.23	12	0.00	165.00	7817.00	2840	20230308	-36.27	1728	20230726	4.75	2840	-36.27	20230308	1728	4.75	20230726	2840	-36.27	20230308	1728	4.75	20230726	2.26	N	002690	500	101 억	166471	N	N	N	N
114	20231010	160129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1827	28	2	1.56	76980555	42092	172.78	1808	1843	1795	2335	1260	1799	1828.86	0.82	-135	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	371	11.07	0.23	12	0.21	165.00	7817.00	2840	20230308	-35.67	1728	20230726	5.73	2840	-35.67	20230308	1728	5.73	20230726	2840	-35.67	20230308	1728	5.73	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
115	20231010	150128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1820	21	2	1.17	66706301	36462	149.67	1808	1843	1795	2335	1260	1799	1829.47	0.82	-133	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	369	11.03	0.23	12	0.18	165.00	7817.00	2840	20230308	-35.92	1728	20230726	5.32	2840	-35.92	20230308	1728	5.32	20230726	2840	-35.92	20230308	1728	5.32	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
116	20231010	140128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1829	30	2	1.67	55272980	30189	123.92	1808	1843	1795	2335	1260	1799	1830.90	0.82	151	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	371	11.08	0.23	12	0.15	165.00	7817.00	2840	20230308	-35.60	1728	20230726	5.84	2840	-35.60	20230308	1728	5.84	20230726	2840	-35.60	20230308	1728	5.84	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
117	20231010	130128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1818	19	2	1.06	44668087	24379	100.07	1808	1843	1795	2335	1260	1799	1832.24	0.82	-6	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	369	11.02	0.23	12	0.12	165.00	7817.00	2840	20230308	-35.99	1728	20230726	5.21	2840	-35.99	20230308	1728	5.21	20230726	2840	-35.99	20230308	1728	5.21	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
118	20231010	120128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1836	37	2	2.06	36189539	19756	81.09	1808	1843	1795	2335	1260	1799	1831.83	0.82	-32	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	373	11.13	0.23	12	0.10	165.00	7817.00	2840	20230308	-35.35	1728	20230726	6.25	2840	-35.35	20230308	1728	6.25	20230726	2840	-35.35	20230308	1728	6.25	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
119	20231010	110126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1827	28	2	1.56	32331691	17656	72.47	1808	1843	1795	2335	1260	1799	1831.20	0.82	-49	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	371	11.07	0.23	12	0.09	165.00	7817.00	2840	20230308	-35.67	1728	20230726	5.73	2840	-35.67	20230308	1728	5.73	20230726	2840	-35.67	20230308	1728	5.73	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
120	20231010	100128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1830	31	2	1.72	17977461	9852	40.44	1808	1843	1795	2335	1260	1799	1824.75	0.82	-162	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	371	11.09	0.23	12	0.05	165.00	7817.00	2840	20230308	-35.56	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	2840	-35.56	20230308	1728	5.90	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
121	20231010	090128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1808	9	2	0.50	314592	174	0.71	1808	1808	1808	2335	1260	1799	1808.00	0.82	0	1857	1828	1784	1755	1711	1842	1769	102	536	500	1220	1	1	20300360	367	10.96	0.23	12	0.00	165.00	7817.00	2840	20230308	-36.34	1728	20230726	4.63	2840	-36.34	20230308	1728	4.63	20230726	2840	-36.34	20230308	1728	4.63	20230726	2.26	N	002690	500	101 억	166606	N	N	N	N
122	20231006	160128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1799	36	2	2.04	43122895	24360	92.33	1740	1813	1740	2290	1235	1763	1770.23	0.82	502	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	365	10.90	0.23	12	0.12	165.00	7817.00	2840	20230308	-36.65	1728	20230726	4.11	2840	-36.65	20230308	1728	4.11	20230726	2840	-36.65	20230308	1728	4.11	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
123	20231006	150126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1799	36	2	2.04	41817324	23634	89.58	1740	1813	1740	2290	1235	1763	1769.37	0.82	493	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	365	10.90	0.23	12	0.12	165.00	7817.00	2840	20230308	-36.65	1728	20230726	4.11	2840	-36.65	20230308	1728	4.11	20230726	2840	-36.65	20230308	1728	4.11	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
124	20231006	140128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1809	46	2	2.61	40570535	22942	86.95	1740	1813	1740	2290	1235	1763	1768.40	0.82	560	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	367	10.96	0.23	12	0.11	165.00	7817.00	2840	20230308	-36.30	1728	20230726	4.69	2840	-36.30	20230308	1728	4.69	20230726	2840	-36.30	20230308	1728	4.69	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
125	20231006	130127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1774	11	2	0.62	26907563	15323	58.08	1740	1774	1740	2290	1235	1763	1756.02	0.82	1084	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	360	10.75	0.23	12	0.08	165.00	7817.00	2840	20230308	-37.54	1728	20230726	2.66	2840	-37.54	20230308	1728	2.66	20230726	2840	-37.54	20230308	1728	2.66	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
126	20231006	120127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	7	2	0.40	25150473	14330	54.31	1740	1771	1740	2290	1235	1763	1755.09	0.82	1034	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	359	10.73	0.23	12	0.07	165.00	7817.00	2840	20230308	-37.68	1728	20230726	2.43	2840	-37.68	20230308	1728	2.43	20230726	2840	-37.68	20230308	1728	2.43	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
127	20231006	110125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1771	8	2	0.45	22121037	12616	47.82	1740	1771	1740	2290	1235	1763	1753.41	0.82	1052	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	360	10.73	0.23	12	0.06	165.00	7817.00	2840	20230308	-37.64	1728	20230726	2.49	2840	-37.64	20230308	1728	2.49	20230726	2840	-37.64	20230308	1728	2.49	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
128	20231006	100127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1765	2	2	0.11	18575775	10610	40.21	1740	1766	1740	2290	1235	1763	1750.78	0.82	531	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	358	10.70	0.23	12	0.05	165.00	7817.00	2840	20230308	-37.85	1728	20230726	2.14	2840	-37.85	20230308	1728	2.14	20230726	2840	-37.85	20230308	1728	2.14	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N
129	20231006	090125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1761	-2	5	-0.11	10111161	5811	22.02	1740	1761	1740	2290	1235	1763	1740.00	0.82	588	1788	1775	1767	1754	1746	1782	1761	102	527	500	1190	1	1	20300360	357	10.67	0.23	12	0.03	165.00	7817.00	2840	20230308	-37.99	1728	20230726	1.91	2840	-37.99	20230308	1728	1.91	20230726	2840	-37.99	20230308	1728	1.91	20230726	2.31	N	002690	500	101 억	166084	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History