KissMeData/002690/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	-3	5	-0.16	24830426	13019	65.43	1894	1915	1894	2475	1335	1907	1907.27	0.43	-587	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	387	11.54	0.24	12	0.06	165.00	7817.00	2840	20230308	-32.96	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2840	-32.96	20230308	1652	15.25	20231027	1.07	N	002690	500	101 억	88299	N	N	34	N	N
3	20240229	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	-3	5	-0.16	20686363	10842	54.49	1894	1915	1894	2475	1335	1907	1907.98	0.43	-587	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	387	11.54	0.24	12	0.05	165.00	7817.00	2840	20230308	-32.96	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2840	-32.96	20230308	1652	15.25	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
4	20240229	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	-3	5	-0.16	18759183	9829	49.39	1894	1915	1894	2475	1335	1907	1908.55	0.43	-591	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	387	11.54	0.24	12	0.05	165.00	7817.00	2840	20230308	-32.96	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2840	-32.96	20230308	1652	15.25	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
5	20240229	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	7	2	0.37	17308259	9068	45.57	1894	1915	1894	2475	1335	1907	1908.72	0.43	-640	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	389	11.60	0.24	12	0.04	165.00	7817.00	2840	20230308	-32.61	1652	20231027	15.86	2020	-5.25	20240115	1831	4.53	20240103	2840	-32.61	20230308	1652	15.86	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
6	20240229	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	8	2	0.42	13464944	7056	35.46	1894	1915	1894	2475	1335	1907	1908.30	0.43	-640	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	389	11.61	0.24	12	0.03	165.00	7817.00	2840	20230308	-32.57	1652	20231027	15.92	2020	-5.20	20240115	1831	4.59	20240103	2840	-32.57	20230308	1652	15.92	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
7	20240229	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	3	2	0.16	12284465	6438	32.35	1894	1915	1894	2475	1335	1907	1908.12	0.43	-296	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	388	11.58	0.24	12	0.03	165.00	7817.00	2840	20230308	-32.75	1652	20231027	15.62	2020	-5.45	20240115	1831	4.31	20240103	2840	-32.75	20230308	1652	15.62	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
8	20240229	100134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	0	3	0.00	2938606	1545	7.76	1894	1915	1894	2475	1335	1907	1902.01	0.43	-58	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	387	11.56	0.24	12	0.01	165.00	7817.00	2840	20230308	-32.85	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2840	-32.85	20230308	1652	15.44	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
9	20240229	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1894	-13	5	-0.68	1327694	701	3.52	1894	1894	1894	2475	1335	1907	1894.00	0.43	-90	1925	1916	1908	1899	1891	1920	1903	102	568	500	1370	1	1	20300360	384	11.48	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.31	1652	20231027	14.65	2020	-6.24	20240115	1831	3.44	20240103	2840	-33.31	20230308	1652	14.65	20231027	1.07	N	002690	500	101 억	88299	N	N	97	N	N
10	20240228	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	-5	5	-0.26	37926181	19898	71.77	1902	1917	1900	2485	1339	1912	1905.98	0.43	518	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	387	11.56	0.24	12	0.10	165.00	7817.00	2840	20230308	-32.85	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2840	-32.85	20230308	1652	15.44	20231027	1.07	N	002690	500	101 억	87769	N	N	97	N	N
11	20240228	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1912	0	3	0.00	35020957	18375	66.28	1902	1917	1900	2485	1339	1912	1905.90	0.43	528	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	388	11.59	0.24	12	0.09	165.00	7817.00	2840	20230308	-32.68	1652	20231027	15.74	2020	-5.35	20240115	1831	4.42	20240103	2840	-32.68	20230308	1652	15.74	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
12	20240228	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1905	-7	5	-0.37	24289805	12767	46.05	1902	1911	1900	2485	1339	1912	1902.55	0.43	804	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	387	11.55	0.24	12	0.06	165.00	7817.00	2840	20230308	-32.92	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2840	-32.92	20230308	1652	15.31	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
13	20240228	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1908	-4	5	-0.21	23794505	12507	45.11	1902	1911	1900	2485	1339	1912	1902.50	0.43	804	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	387	11.56	0.24	12	0.06	165.00	7817.00	2840	20230308	-32.82	1652	20231027	15.50	2020	-5.54	20240115	1831	4.21	20240103	2840	-32.82	20230308	1652	15.50	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
14	20240228	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-10	5	-0.52	22624757	11892	42.90	1902	1911	1900	2485	1339	1912	1902.52	0.43	804	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	386	11.53	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.03	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2840	-33.03	20230308	1652	15.13	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
15	20240228	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	-9	5	-0.47	21226944	11158	40.25	1902	1911	1900	2485	1339	1912	1902.40	0.43	785	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	386	11.53	0.24	12	0.05	165.00	7817.00	2840	20230308	-32.99	1652	20231027	15.19	2020	-5.79	20240115	1831	3.93	20240103	2840	-32.99	20230308	1652	15.19	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
16	20240228	100134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	-5	5	-0.26	20050021	10540	38.02	1902	1911	1900	2485	1339	1912	1902.28	0.43	785	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	387	11.56	0.24	12	0.05	165.00	7817.00	2840	20230308	-32.85	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2840	-32.85	20230308	1652	15.44	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
17	20240228	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-10	5	-0.52	2004708	1054	3.80	1902	1902	1902	2485	1339	1912	1902.00	0.43	-136	1946	1928	1920	1902	1894	1925	1899	102	573	500	1370	1	1	20300360	386	11.53	0.24	12	0.01	165.00	7817.00	2840	20230308	-33.03	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2840	-33.03	20230308	1652	15.13	20231027	1.07	N	002690	500	101 억	87769	N	N	7	N	N
18	20240227	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1912	-15	5	-0.78	52998440	27612	240.08	1912	1938	1912	2505	1349	1927	1919.40	0.43	-494	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	388	11.59	0.24	12	0.14	165.00	7817.00	2840	20230308	-32.68	1652	20231027	15.74	2020	-5.35	20240115	1831	4.42	20240103	2840	-32.68	20230308	1652	15.74	20231027	1.12	N	002690	500	101 억	88264	N	N	7	N	N
19	20240227	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1917	-10	5	-0.52	41753363	21743	189.05	1912	1938	1912	2505	1349	1927	1920.31	0.43	-454	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	389	11.62	0.25	12	0.11	165.00	7817.00	2840	20230308	-32.50	1652	20231027	16.04	2020	-5.10	20240115	1831	4.70	20240103	2840	-32.50	20230308	1652	16.04	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
20	20240227	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	-8	5	-0.42	38158248	19869	172.76	1912	1938	1912	2505	1349	1927	1920.49	0.43	-349	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	390	11.63	0.25	12	0.10	165.00	7817.00	2840	20230308	-32.43	1652	20231027	16.16	2020	-5.00	20240115	1831	4.81	20240103	2840	-32.43	20230308	1652	16.16	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
21	20240227	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	-8	5	-0.42	30917531	16095	139.94	1912	1938	1912	2505	1349	1927	1920.94	0.43	-345	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	390	11.63	0.25	12	0.08	165.00	7817.00	2840	20230308	-32.43	1652	20231027	16.16	2020	-5.00	20240115	1831	4.81	20240103	2840	-32.43	20230308	1652	16.16	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
22	20240227	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	7	2	0.36	27414683	14275	124.12	1912	1938	1912	2505	1349	1927	1920.47	0.43	-277	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	393	11.72	0.25	12	0.07	165.00	7817.00	2840	20230308	-31.90	1652	20231027	17.07	2020	-4.26	20240115	1831	5.63	20240103	2840	-31.90	20230308	1652	17.07	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
23	20240227	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	11	2	0.57	26446547	13771	119.74	1912	1938	1912	2505	1349	1927	1920.45	0.43	-327	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	393	11.75	0.25	12	0.07	165.00	7817.00	2840	20230308	-31.76	1652	20231027	17.31	2020	-4.06	20240115	1831	5.84	20240103	2840	-31.76	20230308	1652	17.31	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
24	20240227	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1913	-14	5	-0.73	11484240	5983	52.02	1912	1935	1912	2505	1349	1927	1919.48	0.43	-440	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	388	11.59	0.24	12	0.03	165.00	7817.00	2840	20230308	-32.64	1652	20231027	15.80	2020	-5.30	20240115	1831	4.48	20240103	2840	-32.64	20230308	1652	15.80	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
25	20240227	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1912	-15	5	-0.78	120456	63	0.55	1912	1912	1912	2505	1349	1927	1912.00	0.43	-7	1958	1942	1934	1918	1910	1938	1914	102	578	500	1380	1	1	20300360	388	11.59	0.24	12	0.00	165.00	7817.00	2840	20230308	-32.68	1652	20231027	15.74	2020	-5.35	20240115	1831	4.42	20240103	2840	-32.68	20230308	1652	15.74	20231027	1.12	N	002690	500	101 억	88264	N	N	13	N	N
26	20240226	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	-15	5	-0.77	22169275	11451	42.27	1948	1950	1926	2520	1360	1942	1936.01	0.44	-1901	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	391	11.68	0.25	12	0.06	165.00	7817.00	2840	20230308	-32.15	1652	20231027	16.65	2020	-4.60	20240115	1831	5.24	20240103	2840	-32.15	20230308	1652	16.65	20231027	1.12	N	002690	500	101 억	90166	N	N	13	N	N
27	20240226	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	-15	5	-0.77	21351939	11027	40.70	1948	1950	1926	2520	1360	1942	1936.33	0.44	-1821	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	391	11.68	0.25	12	0.05	165.00	7817.00	2840	20230308	-32.15	1652	20231027	16.65	2020	-4.60	20240115	1831	5.24	20240103	2840	-32.15	20230308	1652	16.65	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
28	20240226	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	-15	5	-0.77	19837766	10243	37.81	1948	1950	1926	2520	1360	1942	1936.71	0.44	-1530	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	391	11.68	0.25	12	0.05	165.00	7817.00	2840	20230308	-32.15	1652	20231027	16.65	2020	-4.60	20240115	1831	5.24	20240103	2840	-32.15	20230308	1652	16.65	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
29	20240226	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	-15	5	-0.77	19837766	10243	37.81	1948	1950	1926	2520	1360	1942	1936.71	0.44	-1530	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	391	11.68	0.25	12	0.05	165.00	7817.00	2840	20230308	-32.15	1652	20231027	16.65	2020	-4.60	20240115	1831	5.24	20240103	2840	-32.15	20230308	1652	16.65	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
30	20240226	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	-14	5	-0.72	14258480	7348	27.12	1948	1950	1926	2520	1360	1942	1940.46	0.44	-1528	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	391	11.68	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.11	1652	20231027	16.71	2020	-4.55	20240115	1831	5.30	20240103	2840	-32.11	20230308	1652	16.71	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
31	20240226	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-12	5	-0.62	13375128	6890	25.43	1948	1950	1926	2520	1360	1942	1941.24	0.44	-1702	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	392	11.70	0.25	12	0.03	165.00	7817.00	2840	20230308	-32.04	1652	20231027	16.83	2020	-4.46	20240115	1831	5.41	20240103	2840	-32.04	20230308	1652	16.83	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
32	20240226	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1933	-9	5	-0.46	10325253	5308	19.59	1948	1950	1933	2520	1360	1942	1945.22	0.44	-1746	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	392	11.72	0.25	12	0.03	165.00	7817.00	2840	20230308	-31.94	1652	20231027	17.01	2020	-4.31	20240115	1831	5.57	20240103	2840	-31.94	20230308	1652	17.01	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
33	20240226	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	2	2	0.10	1593164	818	3.02	1948	1948	1944	2520	1360	1942	1947.63	0.44	-20	1960	1951	1933	1924	1906	1955	1928	102	578	500	1390	1	1	20300360	395	11.78	0.25	12	0.00	165.00	7817.00	2840	20230308	-31.55	1652	20231027	17.68	2020	-3.76	20240115	1831	6.17	20240103	2840	-31.55	20230308	1652	17.68	20231027	1.12	N	002690	500	101 억	90166	N	N	3	N	N
34	20240223	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1942	18	2	0.94	51513970	26772	150.84	1924	1942	1915	2500	1347	1924	1924.16	0.44	101	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	394	11.77	0.25	12	0.13	165.00	7817.00	2840	20230308	-31.62	1652	20231027	17.55	2020	-3.86	20240115	1831	6.06	20240103	2840	-31.62	20230308	1652	17.55	20231027	1.12	N	002690	500	101 억	90078	N	N	3	N	N
35	20240223	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	-8	5	-0.42	48342535	25135	141.61	1924	1935	1915	2500	1347	1924	1923.32	0.44	400	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	389	11.61	0.25	12	0.12	165.00	7817.00	2840	20230308	-32.54	1652	20231027	15.98	2020	-5.15	20240115	1831	4.64	20240103	2840	-32.54	20230308	1652	15.98	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
36	20240223	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	3	2	0.16	30173266	15675	88.31	1924	1935	1915	2500	1347	1924	1924.93	0.44	183	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	391	11.68	0.25	12	0.08	165.00	7817.00	2840	20230308	-32.15	1652	20231027	16.65	2020	-4.60	20240115	1831	5.24	20240103	2840	-32.15	20230308	1652	16.65	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
37	20240223	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	-1	5	-0.05	26057899	13540	76.29	1924	1935	1915	2500	1347	1924	1924.51	0.44	152	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	390	11.65	0.25	12	0.07	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	2020	-4.80	20240115	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
38	20240223	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	11	2	0.57	24597093	12784	72.03	1924	1935	1915	2500	1347	1924	1924.05	0.44	249	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	393	11.73	0.25	12	0.06	165.00	7817.00	2840	20230308	-31.87	1652	20231027	17.13	2020	-4.21	20240115	1831	5.68	20240103	2840	-31.87	20230308	1652	17.13	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
39	20240223	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	5	2	0.26	23697003	12316	69.39	1924	1929	1915	2500	1347	1924	1924.08	0.44	149	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	392	11.69	0.25	12	0.06	165.00	7817.00	2840	20230308	-32.08	1652	20231027	16.77	2020	-4.50	20240115	1831	5.35	20240103	2840	-32.08	20230308	1652	16.77	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
40	20240223	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	5	2	0.26	9752244	5079	28.62	1924	1929	1915	2500	1347	1924	1920.11	0.44	52	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	392	11.69	0.25	12	0.03	165.00	7817.00	2840	20230308	-32.08	1652	20231027	16.77	2020	-4.50	20240115	1831	5.35	20240103	2840	-32.08	20230308	1652	16.77	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
41	20240223	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	-9	5	-0.47	272346	142	0.80	1924	1925	1915	2500	1347	1924	1917.93	0.44	112	1949	1936	1925	1912	1901	1943	1919	102	576	500	1380	1	1	20300360	389	11.61	0.24	12	0.00	165.00	7817.00	2840	20230308	-32.57	1652	20231027	15.92	2020	-5.20	20240115	1831	4.59	20240103	2840	-32.57	20230308	1652	15.92	20231027	1.12	N	002690	500	101 억	90078	N	N	12	N	N
42	20240222	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	-9	5	-0.47	34212646	17748	102.05	1918	1938	1914	2510	1354	1933	1927.69	0.44	-190	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	391	11.66	0.25	12	0.09	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.12	N	002690	500	101 억	90255	N	N	12	N	N
43	20240222	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	5	2	0.26	32495358	16856	96.92	1918	1938	1914	2510	1354	1933	1927.82	0.44	-170	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	393	11.75	0.25	12	0.08	165.00	7817.00	2840	20230308	-31.76	1652	20231027	17.31	2020	-4.06	20240115	1831	5.84	20240103	2840	-31.76	20230308	1652	17.31	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
44	20240222	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	5	2	0.26	32148457	16677	95.89	1918	1938	1914	2510	1354	1933	1927.71	0.44	-169	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	393	11.75	0.25	12	0.08	165.00	7817.00	2840	20230308	-31.76	1652	20231027	17.31	2020	-4.06	20240115	1831	5.84	20240103	2840	-31.76	20230308	1652	17.31	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
45	20240222	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	-10	5	-0.52	16036116	8355	48.04	1918	1938	1914	2510	1354	1933	1919.34	0.44	194	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	390	11.65	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	2020	-4.80	20240115	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
46	20240222	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	-4	5	-0.21	15643053	8151	46.87	1918	1938	1914	2510	1354	1933	1919.16	0.44	194	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	392	11.69	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.08	1652	20231027	16.77	2020	-4.50	20240115	1831	5.35	20240103	2840	-32.08	20230308	1652	16.77	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
47	20240222	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	-10	5	-0.52	14544349	7580	43.59	1918	1938	1914	2510	1354	1933	1918.78	0.44	212	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	390	11.65	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	2020	-4.80	20240115	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
48	20240222	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1932	-1	5	-0.05	11594093	6052	34.80	1918	1933	1914	2510	1354	1933	1915.75	0.44	263	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	392	11.71	0.25	12	0.03	165.00	7817.00	2840	20230308	-31.97	1652	20231027	16.95	2020	-4.36	20240115	1831	5.52	20240103	2840	-31.97	20230308	1652	16.95	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
49	20240222	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1918	-15	5	-0.78	232078	121	0.70	1918	1918	1918	2510	1354	1933	1918.00	0.44	-15	1977	1955	1943	1921	1909	1950	1916	102	577	500	1390	1	1	20300360	389	11.62	0.25	12	0.00	165.00	7817.00	2840	20230308	-32.46	1652	20231027	16.10	2020	-5.05	20240115	1831	4.75	20240103	2840	-32.46	20230308	1652	16.10	20231027	1.12	N	002690	500	101 억	90255	N	N	0	N	N
50	20240221	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1933	-15	5	-0.77	33646936	17288	175.02	1933	1965	1931	2530	1364	1948	1946.26	0.45	-1096	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	392	11.72	0.25	12	0.09	165.00	7817.00	2840	20230308	-31.94	1652	20231027	17.01	2020	-4.31	20240115	1831	5.57	20240103	2840	-31.94	20230308	1652	17.01	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
51	20240221	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1941	-7	5	-0.36	32407872	16647	168.53	1933	1965	1931	2530	1364	1948	1946.77	0.45	-655	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	394	11.76	0.25	12	0.08	165.00	7817.00	2840	20230308	-31.65	1652	20231027	17.49	2020	-3.91	20240115	1831	6.01	20240103	2840	-31.65	20230308	1652	17.49	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
52	20240221	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	-13	5	-0.67	20434528	10457	105.86	1933	1965	1933	2530	1364	1948	1954.15	0.45	-720	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	393	11.73	0.25	12	0.05	165.00	7817.00	2840	20230308	-31.87	1652	20231027	17.13	2020	-4.21	20240115	1831	5.68	20240103	2840	-31.87	20230308	1652	17.13	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
53	20240221	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	-13	5	-0.67	16474564	8411	85.15	1933	1965	1933	2530	1364	1948	1958.69	0.45	-720	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	393	11.73	0.25	12	0.04	165.00	7817.00	2840	20230308	-31.87	1652	20231027	17.13	2020	-4.21	20240115	1831	5.68	20240103	2840	-31.87	20230308	1652	17.13	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
54	20240221	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	-4	5	-0.21	15819351	8073	81.73	1933	1965	1933	2530	1364	1948	1959.54	0.45	-711	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	395	11.78	0.25	12	0.04	165.00	7817.00	2840	20230308	-31.55	1652	20231027	17.68	2020	-3.76	20240115	1831	6.17	20240103	2840	-31.55	20230308	1652	17.68	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
55	20240221	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	-4	5	-0.21	15716319	8020	81.19	1933	1965	1933	2530	1364	1948	1959.64	0.45	-711	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	395	11.78	0.25	12	0.04	165.00	7817.00	2840	20230308	-31.55	1652	20231027	17.68	2020	-3.76	20240115	1831	6.17	20240103	2840	-31.55	20230308	1652	17.68	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
56	20240221	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-3	5	-0.15	14576810	7434	75.26	1933	1965	1933	2530	1364	1948	1960.83	0.45	-716	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	395	11.79	0.25	12	0.04	165.00	7817.00	2840	20230308	-31.51	1652	20231027	17.74	2020	-3.71	20240115	1831	6.23	20240103	2840	-31.51	20230308	1652	17.74	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
57	20240221	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1933	-15	5	-0.77	44459	23	0.23	1933	1933	1933	2530	1364	1948	1933.00	0.45	-3	1960	1954	1947	1941	1934	1950	1937	102	582	500	1400	1	1	20300360	392	11.72	0.25	12	0.00	165.00	7817.00	2840	20230308	-31.94	1652	20231027	17.01	2020	-4.31	20240115	1831	5.57	20240103	2840	-31.94	20230308	1652	17.01	20231027	1.14	N	002690	500	101 억	91351	N	N	12	N	N
58	20240220	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1948	-4	5	-0.20	19233156	9877	46.99	1953	1953	1940	2535	1367	1952	1947.27	0.45	-453	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	395	11.81	0.25	12	0.05	165.00	7817.00	2840	20230308	-31.41	1652	20231027	17.92	2020	-3.56	20240115	1831	6.39	20240103	2840	-31.41	20230308	1652	17.92	20231027	1.14	N	002690	500	101 억	91804	N	N	12	N	N
59	20240220	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	-6	5	-0.31	15842938	8136	38.71	1953	1953	1940	2535	1367	1952	1947.26	0.45	-391	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	395	11.79	0.25	12	0.04	165.00	7817.00	2840	20230308	-31.48	1652	20231027	17.80	2020	-3.66	20240115	1831	6.28	20240103	2840	-31.48	20230308	1652	17.80	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
60	20240220	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-7	5	-0.36	14647746	7521	35.78	1953	1953	1945	2535	1367	1952	1947.58	0.45	-381	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	395	11.79	0.25	12	0.04	165.00	7817.00	2840	20230308	-31.51	1652	20231027	17.74	2020	-3.71	20240115	1831	6.23	20240103	2840	-31.51	20230308	1652	17.74	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
61	20240220	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	-5	5	-0.26	11160324	5728	27.25	1953	1953	1945	2535	1367	1952	1948.38	0.45	-377	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	395	11.80	0.25	12	0.03	165.00	7817.00	2840	20230308	-31.44	1652	20231027	17.86	2020	-3.61	20240115	1831	6.34	20240103	2840	-31.44	20230308	1652	17.86	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
62	20240220	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-2	5	-0.10	11158377	5727	27.25	1953	1953	1945	2535	1367	1952	1948.38	0.45	-377	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	396	11.82	0.25	12	0.03	165.00	7817.00	2840	20230308	-31.34	1652	20231027	18.04	2020	-3.47	20240115	1831	6.50	20240103	2840	-31.34	20230308	1652	18.04	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
63	20240220	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-2	5	-0.10	9947718	5106	24.29	1953	1953	1945	2535	1367	1952	1948.24	0.45	-367	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	396	11.82	0.25	12	0.03	165.00	7817.00	2840	20230308	-31.34	1652	20231027	18.04	2020	-3.47	20240115	1831	6.50	20240103	2840	-31.34	20230308	1652	18.04	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
64	20240220	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-2	5	-0.10	4653681	2385	11.35	1953	1953	1945	2535	1367	1952	1951.23	0.45	-87	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	396	11.82	0.25	12	0.01	165.00	7817.00	2840	20230308	-31.34	1652	20231027	18.04	2020	-3.47	20240115	1831	6.50	20240103	2840	-31.34	20230308	1652	18.04	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
65	20240220	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-2	5	-0.10	2574534	1319	6.27	1953	1953	1950	2535	1367	1952	1951.88	0.45	-81	1977	1964	1942	1929	1907	1971	1936	102	583	500	1400	1	1	20300360	396	11.82	0.25	12	0.01	165.00	7817.00	2840	20230308	-31.34	1652	20231027	18.04	2020	-3.47	20240115	1831	6.50	20240103	2840	-31.34	20230308	1652	18.04	20231027	1.14	N	002690	500	101 억	91804	N	N	33	N	N
66	20240219	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1952	18	2	0.93	40763611	21006	156.96	1945	1955	1920	2510	1354	1934	1940.57	0.45	72	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	396	11.83	0.25	12	0.10	165.00	7817.00	2840	20230308	-31.27	1652	20231027	18.16	2020	-3.37	20240115	1831	6.61	20240103	2840	-31.27	20230308	1652	18.16	20231027	1.17	N	002690	500	101 억	91724	N	N	33	N	N
67	20240219	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1952	18	2	0.93	39853979	20540	153.48	1945	1955	1920	2510	1354	1934	1940.31	0.45	71	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	396	11.83	0.25	12	0.10	165.00	7817.00	2840	20230308	-31.27	1652	20231027	18.16	2020	-3.37	20240115	1831	6.61	20240103	2840	-31.27	20230308	1652	18.16	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
68	20240219	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	12	2	0.62	25285813	13080	97.74	1945	1950	1920	2510	1354	1934	1933.17	0.45	71	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	395	11.79	0.25	12	0.06	165.00	7817.00	2840	20230308	-31.48	1652	20231027	17.80	2020	-3.66	20240115	1831	6.28	20240103	2840	-31.48	20230308	1652	17.80	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
69	20240219	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	13	2	0.67	23273631	12046	90.01	1945	1950	1920	2510	1354	1934	1932.06	0.45	156	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	395	11.80	0.25	12	0.06	165.00	7817.00	2840	20230308	-31.44	1652	20231027	17.86	2020	-3.61	20240115	1831	6.34	20240103	2840	-31.44	20230308	1652	17.86	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
70	20240219	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1937	3	2	0.16	22271182	11529	86.15	1945	1950	1920	2510	1354	1934	1931.75	0.45	144	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	393	11.74	0.25	12	0.06	165.00	7817.00	2840	20230308	-31.80	1652	20231027	17.25	2020	-4.11	20240115	1831	5.79	20240103	2840	-31.80	20230308	1652	17.25	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
71	20240219	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1936	2	2	0.10	20677725	10706	80.00	1945	1950	1920	2510	1354	1934	1931.41	0.45	119	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	393	11.73	0.25	12	0.05	165.00	7817.00	2840	20230308	-31.83	1652	20231027	17.19	2020	-4.16	20240115	1831	5.73	20240103	2840	-31.83	20230308	1652	17.19	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
72	20240219	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1933	-1	5	-0.05	6034273	3132	23.40	1945	1950	1920	2510	1354	1934	1926.65	0.45	78	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	392	11.72	0.25	12	0.02	165.00	7817.00	2840	20230308	-31.94	1652	20231027	17.01	2020	-4.31	20240115	1831	5.57	20240103	2840	-31.94	20230308	1652	17.01	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
73	20240219	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	0	3	0.00	731308	377	2.82	1945	1945	1934	2510	1354	1934	1939.81	0.45	-79	1946	1940	1929	1923	1912	1943	1926	102	576	500	1390	1	1	20300360	393	11.72	0.25	12	0.00	165.00	7817.00	2840	20230308	-31.90	1652	20231027	17.07	2020	-4.26	20240115	1831	5.63	20240103	2840	-31.90	20230308	1652	17.07	20231027	1.17	N	002690	500	101 억	91724	N	N	13	N	N
74	20240216	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	11	2	0.57	25745726	13367	35.59	1918	1935	1918	2495	1347	1923	1926.07	0.45	-93	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	393	11.72	0.25	12	0.07	165.00	7817.00	2840	20230308	-31.90	1652	20231027	17.07	2020	-4.26	20240115	1831	5.63	20240103	2840	-31.90	20230308	1652	17.07	20231027	1.21	N	002690	500	101 억	91817	N	N	13	N	N
75	20240216	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	1	2	0.05	23440402	12175	32.41	1918	1935	1918	2495	1347	1923	1925.29	0.45	-93	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	391	11.66	0.25	12	0.06	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
76	20240216	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	5	2	0.26	18914815	9829	26.17	1918	1931	1918	2495	1347	1923	1924.39	0.45	58	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	391	11.68	0.25	12	0.05	165.00	7817.00	2840	20230308	-32.11	1652	20231027	16.71	2020	-4.55	20240115	1831	5.30	20240103	2840	-32.11	20230308	1652	16.71	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
77	20240216	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	5	2	0.26	13732997	7142	19.01	1918	1929	1918	2495	1347	1923	1922.85	0.45	31	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	391	11.68	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.11	1652	20231027	16.71	2020	-4.55	20240115	1831	5.30	20240103	2840	-32.11	20230308	1652	16.71	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
78	20240216	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1921	-2	5	-0.10	12961801	6742	17.95	1918	1929	1918	2495	1347	1923	1922.55	0.45	31	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	390	11.64	0.25	12	0.03	165.00	7817.00	2840	20230308	-32.36	1652	20231027	16.28	2020	-4.90	20240115	1831	4.92	20240103	2840	-32.36	20230308	1652	16.28	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
79	20240216	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	-3	5	-0.16	12467385	6485	17.26	1918	1929	1918	2495	1347	1923	1922.50	0.45	28	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	390	11.64	0.25	12	0.03	165.00	7817.00	2840	20230308	-32.39	1652	20231027	16.22	2020	-4.95	20240115	1831	4.86	20240103	2840	-32.39	20230308	1652	16.22	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
80	20240216	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	6	2	0.31	11288379	5872	15.63	1918	1929	1918	2495	1347	1923	1922.41	0.45	18	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	392	11.69	0.25	12	0.03	165.00	7817.00	2840	20230308	-32.08	1652	20231027	16.77	2020	-4.50	20240115	1831	5.35	20240103	2840	-32.08	20230308	1652	16.77	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
81	20240216	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1918	-5	5	-0.26	508270	265	0.71	1918	1918	1918	2495	1347	1923	1918.00	0.45	193	1935	1929	1918	1912	1901	1932	1915	102	572	500	1380	1	1	20300360	389	11.62	0.25	12	0.00	165.00	7817.00	2840	20230308	-32.46	1652	20231027	16.10	2020	-5.05	20240115	1831	4.75	20240103	2840	-32.46	20230308	1652	16.10	20231027	1.21	N	002690	500	101 억	91817	N	N	11	N	N
82	20240215	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	4	2	0.21	71719459	37506	173.76	1907	1924	1907	2490	1344	1919	1912.21	0.45	682	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	390	11.65	0.25	12	0.18	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	2020	-4.80	20240115	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.22	N	002690	500	101 억	91141	N	N	11	N	N
83	20240215	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	-10	5	-0.52	68959234	36069	167.10	1907	1924	1907	2490	1344	1919	1911.87	0.45	926	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	388	11.57	0.24	12	0.18	165.00	7817.00	2840	20230308	-32.78	1652	20231027	15.56	2020	-5.50	20240115	1831	4.26	20240103	2840	-32.78	20230308	1652	15.56	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
84	20240215	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	4	2	0.21	63493345	33210	153.86	1907	1924	1907	2490	1344	1919	1911.87	0.45	735	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	390	11.65	0.25	12	0.16	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	2020	-4.80	20240115	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
85	20240215	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	-3	5	-0.16	60446299	31622	146.50	1907	1924	1907	2490	1344	1919	1911.53	0.45	752	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	389	11.61	0.25	12	0.16	165.00	7817.00	2840	20230308	-32.54	1652	20231027	15.98	2020	-5.15	20240115	1831	4.64	20240103	2840	-32.54	20230308	1652	15.98	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
86	20240215	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1916	-3	5	-0.16	31614564	16539	76.62	1907	1924	1907	2490	1344	1919	1911.52	0.45	706	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	389	11.61	0.25	12	0.08	165.00	7817.00	2840	20230308	-32.54	1652	20231027	15.98	2020	-5.15	20240115	1831	4.64	20240103	2840	-32.54	20230308	1652	15.98	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
87	20240215	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	5	2	0.26	30357514	15883	73.58	1907	1924	1907	2490	1344	1919	1911.32	0.45	659	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	391	11.66	0.25	12	0.08	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
88	20240215	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	-9	5	-0.47	23551725	12331	57.13	1907	1918	1907	2490	1344	1919	1909.96	0.45	652	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	388	11.58	0.24	12	0.06	165.00	7817.00	2840	20230308	-32.75	1652	20231027	15.62	2020	-5.45	20240115	1831	4.31	20240103	2840	-32.75	20230308	1652	15.62	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
89	20240215	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	-12	5	-0.63	7488789	3927	18.19	1907	1907	1907	2490	1344	1919	1907.00	0.45	6	1952	1935	1925	1908	1898	1930	1903	102	571	500	1380	1	1	20300360	387	11.56	0.24	12	0.02	165.00	7817.00	2840	20230308	-32.85	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2840	-32.85	20230308	1652	15.44	20231027	1.22	N	002690	500	101 억	91141	N	N	0	N	N
90	20240214	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	-5	5	-0.26	41663110	21580	150.24	1924	1942	1915	2500	1347	1924	1930.64	0.45	133	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	390	11.63	0.25	12	0.11	165.00	7817.00	2840	20230308	-32.43	1652	20231027	16.16	2020	-5.00	20240115	1831	4.81	20240103	2840	-32.43	20230308	1652	16.16	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
91	20240214	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	-4	5	-0.21	36321548	18796	130.85	1924	1942	1920	2500	1347	1924	1932.41	0.45	134	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	390	11.64	0.25	12	0.09	165.00	7817.00	2840	20230308	-32.39	1652	20231027	16.22	2020	-4.95	20240115	1831	4.86	20240103	2840	-32.39	20230308	1652	16.22	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
92	20240214	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	5	2	0.26	29034127	15011	104.50	1924	1942	1920	2500	1347	1924	1934.19	0.45	128	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	392	11.69	0.25	12	0.07	165.00	7817.00	2840	20230308	-32.08	1652	20231027	16.77	2020	-4.50	20240115	1831	5.35	20240103	2840	-32.08	20230308	1652	16.77	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
93	20240214	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	15	2	0.78	27315358	14118	98.29	1924	1942	1922	2500	1347	1924	1934.79	0.45	129	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	394	11.75	0.25	12	0.07	165.00	7817.00	2840	20230308	-31.73	1652	20231027	17.37	2020	-4.01	20240115	1831	5.90	20240103	2840	-31.73	20230308	1652	17.37	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
94	20240214	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1936	12	2	0.62	24924190	12884	89.70	1924	1942	1922	2500	1347	1924	1934.51	0.45	190	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	393	11.73	0.25	12	0.06	165.00	7817.00	2840	20230308	-31.83	1652	20231027	17.19	2020	-4.16	20240115	1831	5.73	20240103	2840	-31.83	20230308	1652	17.19	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
95	20240214	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	0	3	0.00	8150223	4229	29.44	1924	1942	1922	2500	1347	1924	1927.22	0.45	-207	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	391	11.66	0.25	12	0.02	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
96	20240214	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1942	18	2	0.94	430719	223	1.55	1924	1942	1924	2500	1347	1924	1931.48	0.45	-67	1941	1932	1921	1912	1901	1937	1917	102	576	500	1380	1	1	20300360	394	11.77	0.25	12	0.00	165.00	7817.00	2840	20230308	-31.62	1652	20231027	17.55	2020	-3.86	20240115	1831	6.06	20240103	2840	-31.62	20230308	1652	17.55	20231027	1.26	N	002690	500	101 억	91008	N	N	0	N	N
97	20240213	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	16	2	0.84	27535209	14359	75.30	1915	1930	1910	2480	1336	1908	1917.62	0.45	-3	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	391	11.66	0.25	12	0.07	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N
98	20240213	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	16	2	0.84	21115048	11007	57.72	1915	1930	1910	2480	1336	1908	1918.33	0.45	-21	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	391	11.66	0.25	12	0.05	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N
99	20240213	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	20	2	1.05	18331451	9555	50.10	1915	1930	1910	2480	1336	1908	1918.52	0.45	-152	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	391	11.68	0.25	12	0.05	165.00	7817.00	2840	20230308	-32.11	1652	20231027	16.71	2020	-4.55	20240115	1831	5.30	20240103	2840	-32.11	20230308	1652	16.71	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N
100	20240213	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	16	2	0.84	17247820	8991	47.15	1915	1924	1910	2480	1336	1908	1918.34	0.45	-139	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	391	11.66	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N
101	20240213	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	16	2	0.84	15418096	8040	42.16	1915	1924	1910	2480	1336	1908	1917.67	0.45	-139	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	391	11.66	0.25	12	0.04	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	2020	-4.75	20240115	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N
102	20240213	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	11	2	0.58	9352224	4886	25.62	1915	1920	1910	2480	1336	1908	1914.09	0.45	-139	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	390	11.63	0.25	12	0.02	165.00	7817.00	2840	20230308	-32.43	1652	20231027	16.16	2020	-5.00	20240115	1831	4.81	20240103	2840	-32.43	20230308	1652	16.16	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N
103	20240213	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1913	5	2	0.26	2592851	1356	7.11	1915	1920	1910	2480	1336	1908	1912.13	0.45	-113	1948	1928	1918	1898	1888	1923	1893	102	572	500	1370	1	1	20300360	388	11.59	0.24	12	0.01	165.00	7817.00	2840	20230308	-32.64	1652	20231027	15.80	2020	-5.30	20240115	1831	4.48	20240103	2840	-32.64	20230308	1652	15.80	20231027	1.28	N	002690	500	101 억	91016	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History