KissMeData/002690/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 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	20240123	120136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1884	-11	5	-0.58	20784502	11051	91.63	1895	1895	1875	2460	1327	1895	1880.78	0.46	-361	1915	1904	1891	1880	1867	1898	1874	102	565	500	1360	1	1	20300360	382	11.42	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.66	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2840	-33.66	20230308	1652	14.04	20231027	1.24	N	002690	500	101 억	94247	N	N	16	N	N
3	20240123	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1881	-14	5	-0.74	6511967	3461	28.70	1895	1895	1880	2460	1327	1895	1881.53	0.46	-432	1915	1904	1891	1880	1867	1898	1874	102	565	500	1360	1	1	20300360	382	11.40	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.77	1652	20231027	13.86	2020	-6.88	20240115	1831	2.73	20240103	2840	-33.77	20230308	1652	13.86	20231027	1.24	N	002690	500	101 억	94247	N	N	16	N	N
4	20240123	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	-15	5	-0.79	6242803	3318	27.51	1895	1895	1880	2460	1327	1895	1881.50	0.46	-432	1915	1904	1891	1880	1867	1898	1874	102	565	500	1360	1	1	20300360	382	11.39	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.80	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2840	-33.80	20230308	1652	13.80	20231027	1.24	N	002690	500	101 억	94247	N	N	16	N	N
5	20240123	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	0	3	0.00	272880	144	1.19	1895	1895	1895	2460	1327	1895	1895.00	0.46	-20	1915	1904	1891	1880	1867	1898	1874	102	565	500	1360	1	1	20300360	385	11.48	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.27	1652	20231027	14.71	2020	-6.19	20240115	1831	3.50	20240103	2840	-33.27	20230308	1652	14.71	20231027	1.24	N	002690	500	101 억	94247	N	N	16	N	N
6	20240119	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	14	2	0.74	37476744	19794	207.83	1883	1902	1878	2450	1322	1888	1893.34	0.46	-39	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	386	11.53	0.24	12	0.10	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	1.25	N	002690	500	101 억	94198	N	N	12	N	N
7	20240119	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	7	2	0.37	26860453	14202	149.12	1883	1901	1878	2450	1322	1888	1891.31	0.46	-4	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	385	11.48	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.27	1652	20231027	14.71	2020	-6.19	20240115	1831	3.50	20240103	2840	-33.27	20230308	1652	14.71	20231027	1.25	N	002690	500	101 억	94198	N	N	9	N	N
8	20240119	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1893	5	2	0.26	24441468	12918	135.64	1883	1901	1878	2450	1322	1888	1892.05	0.46	-150	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	384	11.47	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.35	1652	20231027	14.59	2020	-6.29	20240115	1831	3.39	20240103	2840	-33.35	20230308	1652	14.59	20231027	1.25	N	002690	500	101 억	94198	N	N	9	N	N
9	20240119	130136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1894	6	2	0.32	23832601	12596	132.26	1883	1901	1878	2450	1322	1888	1892.08	0.46	-98	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	384	11.48	0.24	12	0.06	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	1.25	N	002690	500	101 억	94198	N	N	9	N	N
10	20240119	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1898	10	2	0.53	19789892	10448	109.70	1883	1901	1878	2450	1322	1888	1894.13	0.46	-100	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	385	11.50	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.17	1652	20231027	14.89	2020	-6.04	20240115	1831	3.66	20240103	2840	-33.17	20230308	1652	14.89	20231027	1.25	N	002690	500	101 억	94198	N	N	9	N	N
11	20240119	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	13	2	0.69	15468377	8155	85.63	1883	1901	1883	2450	1322	1888	1896.80	0.46	-98	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	386	11.52	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.06	1652	20231027	15.07	2020	-5.89	20240115	1831	3.82	20240103	2840	-33.06	20230308	1652	15.07	20231027	1.25	N	002690	500	101 억	94198	N	N	9	N	N
12	20240119	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	11	2	0.58	8851663	4671	49.04	1883	1901	1883	2450	1322	1888	1895.03	0.46	-78	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	386	11.51	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.13	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2840	-33.13	20230308	1652	14.95	20231027	1.25	N	002690	500	101 억	94198	N	N	9	N	N
13	20240119	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	-5	5	-0.26	433090	230	2.41	1883	1883	1883	2450	1322	1888	1883.00	0.46	-30	1920	1904	1893	1877	1866	1898	1871	102	562	500	1350	1	1	20300360	382	11.41	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.70	1652	20231027	13.98	2020	-6.78	20240115	1831	2.84	20240103	2840	-33.70	20230308	1652	13.98	20231027	1.25	N	002690	500	101 억	94198	N	N	9	N	N
14	20240118	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	-8	5	-0.42	18055762	9523	40.14	1895	1909	1882	2460	1328	1896	1896.08	0.47	-836	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	383	11.44	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.52	1652	20231027	14.29	2020	-6.53	20240115	1831	3.11	20240103	2840	-33.52	20230308	1652	14.29	20231027	1.24	N	002690	500	101 억	95048	N	N	9	N	N
15	20240118	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	5	2	0.26	15690085	8270	34.85	1895	1909	1882	2460	1328	1896	1897.23	0.47	-836	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	386	11.52	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.06	1652	20231027	15.07	2020	-5.89	20240115	1831	3.82	20240103	2840	-33.06	20230308	1652	15.07	20231027	1.24	N	002690	500	101 억	95048	N	N	12	N	N
16	20240118	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	10	2	0.53	14417016	7599	32.03	1895	1909	1882	2460	1328	1896	1897.23	0.47	-813	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	387	11.55	0.24	12	0.04	165.00	7817.00	2840	20230308	-32.89	1652	20231027	15.38	2020	-5.64	20240115	1831	4.10	20240103	2840	-32.89	20230308	1652	15.38	20231027	1.24	N	002690	500	101 억	95048	N	N	12	N	N
17	20240118	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	11	2	0.58	9137636	4816	20.30	1895	1909	1882	2460	1328	1896	1897.35	0.47	-391	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	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	1.24	N	002690	500	101 억	95048	N	N	12	N	N
18	20240118	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1908	12	2	0.63	8872776	4677	19.71	1895	1909	1882	2460	1328	1896	1897.11	0.47	-390	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	387	11.56	0.24	12	0.02	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	1.24	N	002690	500	101 억	95048	N	N	12	N	N
19	20240118	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	10	2	0.53	8350918	4403	18.56	1895	1909	1882	2460	1328	1896	1896.64	0.47	-390	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	387	11.55	0.24	12	0.02	165.00	7817.00	2840	20230308	-32.89	1652	20231027	15.38	2020	-5.64	20240115	1831	4.10	20240103	2840	-32.89	20230308	1652	15.38	20231027	1.24	N	002690	500	101 억	95048	N	N	12	N	N
20	20240118	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1905	9	2	0.47	4178645	2202	9.28	1895	1909	1882	2460	1328	1896	1897.66	0.47	-401	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	387	11.55	0.24	12	0.01	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	1.24	N	002690	500	101 억	95048	N	N	12	N	N
21	20240118	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	0	3	0.00	362065	191	0.80	1895	1896	1895	2460	1328	1896	1895.63	0.47	-10	1947	1921	1893	1867	1839	1907	1853	102	564	500	1360	1	1	20300360	385	11.49	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.24	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2840	-33.24	20230308	1652	14.77	20231027	1.24	N	002690	500	101 억	95048	N	N	12	N	N
22	20240117	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	-26	5	-1.35	44363597	23609	40.02	1902	1919	1865	2495	1346	1922	1879.10	0.48	-3044	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	385	11.49	0.24	12	0.12	165.00	7817.00	2840	20230308	-33.24	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2840	-33.24	20230308	1652	14.77	20231027	1.29	N	002690	500	101 억	98133	N	N	12	N	N
23	20240117	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1874	-48	5	-2.50	42473938	22608	38.33	1902	1919	1865	2495	1346	1922	1878.71	0.48	-2613	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	380	11.36	0.24	12	0.11	165.00	7817.00	2840	20230308	-34.01	1652	20231027	13.44	2020	-7.23	20240115	1831	2.35	20240103	2840	-34.01	20230308	1652	13.44	20231027	1.29	N	002690	500	101 억	98133	N	N	26	N	N
24	20240117	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1875	-47	5	-2.45	40328600	21463	36.38	1902	1919	1865	2495	1346	1922	1878.98	0.48	-2632	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	381	11.36	0.24	12	0.11	165.00	7817.00	2840	20230308	-33.98	1652	20231027	13.50	2020	-7.18	20240115	1831	2.40	20240103	2840	-33.98	20230308	1652	13.50	20231027	1.29	N	002690	500	101 억	98133	N	N	26	N	N
25	20240117	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	-49	5	-2.55	39282345	20904	35.44	1902	1919	1865	2495	1346	1922	1879.18	0.48	-2447	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	380	11.35	0.24	12	0.10	165.00	7817.00	2840	20230308	-34.05	1652	20231027	13.38	2020	-7.28	20240115	1831	2.29	20240103	2840	-34.05	20230308	1652	13.38	20231027	1.29	N	002690	500	101 억	98133	N	N	26	N	N
26	20240117	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1884	-38	5	-1.98	25833281	13725	23.27	1902	1902	1870	2495	1346	1922	1882.21	0.48	-2267	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	382	11.42	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.66	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2840	-33.66	20230308	1652	14.04	20231027	1.29	N	002690	500	101 억	98133	N	N	26	N	N
27	20240117	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	-40	5	-2.08	24429048	12976	22.00	1902	1902	1870	2495	1346	1922	1882.63	0.48	-2222	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	382	11.41	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.73	1652	20231027	13.92	2020	-6.83	20240115	1831	2.79	20240103	2840	-33.73	20230308	1652	13.92	20231027	1.29	N	002690	500	101 억	98133	N	N	26	N	N
28	20240117	100134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1883	-39	5	-2.03	21623216	11482	19.46	1902	1902	1870	2495	1346	1922	1883.23	0.48	-2093	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	382	11.41	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.70	1652	20231027	13.98	2020	-6.78	20240115	1831	2.84	20240103	2840	-33.70	20230308	1652	13.98	20231027	1.29	N	002690	500	101 억	98133	N	N	26	N	N
29	20240117	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-20	5	-1.04	1727016	908	1.54	1902	1902	1902	2495	1346	1922	1902.00	0.48	-27	2072	1997	1920	1845	1768	1958	1806	102	573	500	1380	1	1	20300360	386	11.53	0.24	12	0.00	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	1.29	N	002690	500	101 억	98133	N	N	26	N	N
30	20240116	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	-61	5	-3.08	113506069	58981	46.55	1994	1995	1843	2575	1389	1983	1924.45	0.50	-3606	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	390	11.65	0.25	12	0.29	165.00	7817.00	2840	20230308	-32.32	1652	20231027	16.34	2020	-4.85	20240115	1831	4.97	20240103	2840	-32.32	20230308	1652	16.34	20231027	1.34	N	002690	500	101 억	101778	N	N	26	N	N
31	20240116	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	-69	5	-3.48	107428738	55802	44.05	1994	1995	1843	2575	1389	1983	1925.18	0.50	-3548	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	389	11.60	0.24	12	0.27	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	1.34	N	002690	500	101 억	101778	N	N	28	N	N
32	20240116	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	-63	5	-3.18	104091303	54058	42.67	1994	1995	1843	2575	1389	1983	1925.55	0.50	-3134	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	390	11.64	0.25	12	0.27	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	1.34	N	002690	500	101 억	101778	N	N	28	N	N
33	20240116	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1911	-72	5	-3.63	101697946	52809	41.68	1994	1995	1843	2575	1389	1983	1925.77	0.50	-2915	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	388	11.58	0.24	12	0.26	165.00	7817.00	2840	20230308	-32.71	1652	20231027	15.68	2020	-5.40	20240115	1831	4.37	20240103	2840	-32.71	20230308	1652	15.68	20231027	1.34	N	002690	500	101 억	101778	N	N	28	N	N
34	20240116	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1908	-75	5	-3.78	95442797	49536	39.10	1994	1995	1843	2575	1389	1983	1926.74	0.50	-2863	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	387	11.56	0.24	12	0.24	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	1.34	N	002690	500	101 억	101778	N	N	28	N	N
35	20240116	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	-61	5	-3.08	77561133	40187	31.72	1994	1995	1843	2575	1389	1983	1930.01	0.50	-2741	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	390	11.65	0.25	12	0.20	165.00	7817.00	2840	20230308	-32.32	1652	20231027	16.34	2020	-4.85	20240115	1831	4.97	20240103	2840	-32.32	20230308	1652	16.34	20231027	1.34	N	002690	500	101 억	101778	N	N	28	N	N
36	20240116	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	-55	5	-2.77	64928548	33604	26.52	1994	1995	1843	2575	1389	1983	1932.17	0.50	-2305	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	391	11.68	0.25	12	0.17	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	1.34	N	002690	500	101 억	101778	N	N	28	N	N
37	20240116	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1983	0	3	0.00	1157478	582	0.46	1994	1994	1983	2575	1389	1983	1988.79	0.50	-215	2066	2024	1978	1936	1890	2045	1957	102	592	500	1420	1	1	20300360	403	12.02	0.25	12	0.00	165.00	7817.00	2840	20230308	-30.18	1652	20231027	20.04	2020	-1.83	20240115	1831	8.30	20240103	2840	-30.18	20230308	1652	20.04	20231027	1.34	N	002690	500	101 억	101778	N	N	28	N	N
38	20240115	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1983	49	2	2.53	250704896	125960	143.97	1932	2020	1932	2510	1354	1934	1990.38	0.49	2226	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	403	12.02	0.25	12	0.62	165.00	7817.00	2840	20230308	-30.18	1652	20231027	20.04	2020	-1.83	20240115	1831	8.30	20240103	2840	-30.18	20230308	1652	20.04	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
39	20240115	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1976	42	2	2.17	244839311	122997	140.58	1932	2020	1932	2510	1354	1934	1990.64	0.49	2474	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	401	11.98	0.25	12	0.61	165.00	7817.00	2840	20230308	-30.42	1652	20231027	19.61	2020	-2.18	20240115	1831	7.92	20240103	2840	-30.42	20230308	1652	19.61	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
40	20240115	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1984	50	2	2.59	191382393	95994	109.72	1932	2020	1932	2510	1354	1934	1993.73	0.49	2794	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	403	12.02	0.25	12	0.47	165.00	7817.00	2840	20230308	-30.14	1652	20231027	20.10	2020	-1.78	20240115	1831	8.36	20240103	2840	-30.14	20230308	1652	20.10	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
41	20240115	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1994	60	2	3.10	177064552	88778	101.47	1932	2020	1932	2510	1354	1934	1994.50	0.49	3206	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	405	12.08	0.26	12	0.44	165.00	7817.00	2840	20230308	-29.79	1652	20231027	20.70	2020	-1.29	20240115	1831	8.90	20240103	2840	-29.79	20230308	1652	20.70	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
42	20240115	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1997	63	2	3.26	164987279	82716	94.54	1932	2020	1932	2510	1354	1934	1994.67	0.49	3104	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	405	12.10	0.26	12	0.41	165.00	7817.00	2840	20230308	-29.68	1652	20231027	20.88	2020	-1.14	20240115	1831	9.07	20240103	2840	-29.68	20230308	1652	20.88	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
43	20240115	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1991	57	2	2.95	149467385	74907	85.61	1932	2020	1932	2510	1354	1934	1995.42	0.49	2192	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	404	12.07	0.25	12	0.37	165.00	7817.00	2840	20230308	-29.89	1652	20231027	20.52	2020	-1.44	20240115	1831	8.74	20240103	2840	-29.89	20230308	1652	20.52	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
44	20240115	100134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	66	2	3.41	96081686	48272	55.17	1932	2010	1932	2510	1354	1934	1990.49	0.49	1426	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	5	1	20300360	406	12.12	0.26	12	0.24	165.00	7817.00	2840	20230308	-29.58	1652	20231027	21.07	2010	-0.50	20240115	1831	9.23	20240103	2840	-29.58	20230308	1652	21.07	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
45	20240115	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	0	3	0.00	2257667	1168	1.33	1932	1944	1932	2510	1354	1934	1932.88	0.49	99	1996	1965	1919	1888	1842	1980	1903	102	576	500	1390	1	1	20300360	393	11.72	0.25	12	0.01	165.00	7817.00	2840	20230308	-31.90	1652	20231027	17.07	1950	-0.82	20240112	1831	5.63	20240103	2840	-31.90	20230308	1652	17.07	20231027	1.34	N	002690	500	101 억	99272	N	N	28	N	N
46	20240112	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	60	2	3.20	166554709	86743	328.97	1877	1950	1873	2435	1312	1874	1920.00	0.49	-882	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	393	11.72	0.25	12	0.43	165.00	7817.00	2840	20230308	-31.90	1652	20231027	17.07	1950	-0.82	20240112	1831	5.63	20240103	2840	-31.90	20230308	1652	17.07	20231027	1.35	N	002690	500	101 억	100155	N	N	28	N	N
47	20240112	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	73	2	3.90	158297592	82473	312.78	1877	1950	1873	2435	1312	1874	1919.39	0.49	-1020	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	395	11.80	0.25	12	0.41	165.00	7817.00	2840	20230308	-31.44	1652	20231027	17.86	1950	-0.15	20240112	1831	6.34	20240103	2840	-31.44	20230308	1652	17.86	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
48	20240112	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1931	57	2	3.04	115452655	60426	229.16	1877	1932	1873	2435	1312	1874	1910.65	0.49	-622	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	392	11.70	0.25	12	0.30	165.00	7817.00	2840	20230308	-32.01	1652	20231027	16.89	1932	-0.05	20240112	1831	5.46	20240103	2840	-32.01	20230308	1652	16.89	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
49	20240112	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	50	2	2.67	85184245	44714	169.58	1877	1927	1873	2435	1312	1874	1905.09	0.49	-186	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	391	11.66	0.25	12	0.22	165.00	7817.00	2840	20230308	-32.25	1652	20231027	16.46	1927	-0.16	20240112	1831	5.08	20240103	2840	-32.25	20230308	1652	16.46	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
50	20240112	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	49	2	2.61	72595513	38154	144.70	1877	1927	1873	2435	1312	1874	1902.70	0.49	109	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	390	11.65	0.25	12	0.19	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	1927	-0.21	20240112	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
51	20240112	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1892	18	2	0.96	32442958	17192	65.20	1877	1892	1873	2435	1312	1874	1887.10	0.49	-1463	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	384	11.47	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.38	1652	20231027	14.53	1892	0.00	20240112	1831	3.33	20240103	2840	-33.38	20230308	1652	14.53	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
52	20240112	100134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1885	11	2	0.59	7053714	3752	14.23	1877	1885	1873	2435	1312	1874	1879.99	0.49	-1439	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	383	11.42	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.63	1652	20231027	14.10	1887	-0.11	20240111	1831	2.95	20240103	2840	-33.63	20230308	1652	14.10	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
53	20240112	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1877	3	2	0.16	1435905	765	2.90	1877	1877	1877	2435	1312	1874	1877.00	0.49	-13	1896	1884	1875	1863	1854	1891	1870	102	561	500	1340	1	1	20300360	381	11.38	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.91	1652	20231027	13.62	1887	-0.53	20240111	1831	2.51	20240103	2840	-33.91	20230308	1652	13.62	20231027	1.35	N	002690	500	101 억	100155	N	N	40	N	N
54	20240111	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1874	4	2	0.21	49517546	26368	80.78	1870	1887	1866	2430	1309	1870	1877.94	0.50	-724	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	380	11.36	0.24	12	0.13	165.00	7817.00	2840	20230308	-34.01	1652	20231027	13.44	1887	-0.69	20240111	1831	2.35	20240103	2840	-34.01	20230308	1652	13.44	20231027	1.35	N	002690	500	101 억	100879	N	N	40	N	N
55	20240111	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1877	7	2	0.37	45675419	24320	74.50	1870	1887	1866	2430	1309	1870	1878.10	0.50	-673	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	381	11.38	0.24	12	0.12	165.00	7817.00	2840	20230308	-33.91	1652	20231027	13.62	1887	-0.53	20240111	1831	2.51	20240103	2840	-33.91	20230308	1652	13.62	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
56	20240111	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	17	2	0.91	34947032	18613	57.02	1870	1887	1866	2430	1309	1870	1877.56	0.50	-458	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	383	11.44	0.24	12	0.09	165.00	7817.00	2840	20230308	-33.56	1652	20231027	14.23	1887	0.00	20240111	1831	3.06	20240103	2840	-33.56	20230308	1652	14.23	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
57	20240111	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	16	2	0.86	32110935	17106	52.40	1870	1887	1866	2430	1309	1870	1877.17	0.50	-350	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	383	11.43	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.59	1652	20231027	14.16	1887	-0.05	20240111	1831	3.00	20240103	2840	-33.59	20230308	1652	14.16	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
58	20240111	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	17	2	0.91	30860638	16443	50.37	1870	1887	1866	2430	1309	1870	1876.83	0.50	-344	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	383	11.44	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.56	1652	20231027	14.23	1887	0.00	20240111	1831	3.06	20240103	2840	-33.56	20230308	1652	14.23	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
59	20240111	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	12	2	0.64	20108840	10739	32.90	1870	1883	1866	2430	1309	1870	1872.51	0.50	-90	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	382	11.41	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.73	1652	20231027	13.92	1883	-0.05	20240111	1831	2.79	20240103	2840	-33.73	20230308	1652	13.92	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
60	20240111	100134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1881	11	2	0.59	19108364	10207	31.27	1870	1883	1866	2430	1309	1870	1872.08	0.50	48	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	382	11.40	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.77	1652	20231027	13.86	1883	-0.11	20240111	1831	2.73	20240103	2840	-33.77	20230308	1652	13.86	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
61	20240111	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1870	0	3	0.00	673200	360	1.10	1870	1870	1870	2430	1309	1870	1870.00	0.50	0	1887	1878	1864	1855	1841	1883	1860	102	560	500	1340	1	1	20300360	380	11.33	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.15	1652	20231027	13.20	1873	-0.16	20240110	1831	2.13	20240103	2840	-34.15	20230308	1652	13.20	20231027	1.35	N	002690	500	101 억	100879	N	N	41	N	N
62	20240110	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1870	6	2	0.32	60951534	32640	233.13	1850	1873	1850	2420	1305	1864	1867.37	0.51	-1820	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	380	11.33	0.24	12	0.16	165.00	7817.00	2840	20230308	-34.15	1652	20231027	13.20	1873	-0.16	20240110	1831	2.13	20240103	2840	-34.15	20230308	1652	13.20	20231027	1.36	N	002690	500	101 억	102699	N	N	41	N	N
63	20240110	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1863	-1	5	-0.05	60155024	32214	230.08	1850	1873	1850	2420	1305	1864	1867.36	0.51	-1691	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	378	11.29	0.24	12	0.16	165.00	7817.00	2840	20230308	-34.40	1652	20231027	12.77	1873	-0.53	20240110	1831	1.75	20240103	2840	-34.40	20230308	1652	12.77	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
64	20240110	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	7	2	0.38	50657915	27127	193.75	1850	1873	1850	2420	1305	1864	1867.44	0.51	-1468	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	380	11.34	0.24	12	0.13	165.00	7817.00	2840	20230308	-34.12	1652	20231027	13.26	1873	-0.11	20240110	1831	2.18	20240103	2840	-34.12	20230308	1652	13.26	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
65	20240110	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1870	6	2	0.32	43750785	23435	167.38	1850	1873	1850	2420	1305	1864	1866.90	0.51	-1424	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	380	11.33	0.24	12	0.12	165.00	7817.00	2840	20230308	-34.15	1652	20231027	13.20	1873	-0.16	20240110	1831	2.13	20240103	2840	-34.15	20230308	1652	13.20	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
66	20240110	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1867	3	2	0.16	35685124	19116	136.53	1850	1873	1850	2420	1305	1864	1866.77	0.51	-806	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	379	11.32	0.24	12	0.09	165.00	7817.00	2840	20230308	-34.26	1652	20231027	13.01	1873	-0.32	20240110	1831	1.97	20240103	2840	-34.26	20230308	1652	13.01	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
67	20240110	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	9	2	0.48	32712655	17524	125.16	1850	1873	1850	2420	1305	1864	1866.73	0.51	-462	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	380	11.35	0.24	12	0.09	165.00	7817.00	2840	20230308	-34.05	1652	20231027	13.38	1873	0.00	20240110	1831	2.29	20240103	2840	-34.05	20230308	1652	13.38	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
68	20240110	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1870	6	2	0.32	19869440	10655	76.10	1850	1870	1850	2420	1305	1864	1864.80	0.51	-388	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	380	11.33	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.15	1652	20231027	13.20	1872	-0.11	20240102	1831	2.13	20240103	2840	-34.15	20230308	1652	13.20	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
69	20240110	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1864	0	3	0.00	3760345	2032	14.51	1850	1864	1850	2420	1305	1864	1850.56	0.51	-67	1879	1871	1859	1851	1839	1875	1855	102	556	500	1340	1	1	20300360	378	11.30	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.37	1652	20231027	12.83	1872	-0.43	20240102	1831	1.80	20240103	2840	-34.37	20230308	1652	12.83	20231027	1.36	N	002690	500	101 억	102699	N	N	20	N	N
70	20240109	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1864	4	2	0.22	25764916	13901	109.43	1860	1867	1847	2415	1302	1860	1853.46	0.51	-1171	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	378	11.30	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.37	1652	20231027	12.83	1872	-0.43	20240102	1831	1.80	20240103	2840	-34.37	20230308	1652	12.83	20231027	1.36	N	002690	500	101 억	103868	N	N	20	N	N
71	20240109	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	0	3	0.00	24926136	13451	105.89	1860	1867	1847	2415	1302	1860	1853.11	0.51	-1143	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	378	11.27	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	1872	-0.64	20240102	1831	1.58	20240103	2840	-34.51	20230308	1652	12.59	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
72	20240109	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	-2	5	-0.11	21504508	11605	91.36	1860	1867	1847	2415	1302	1860	1853.04	0.51	-963	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	377	11.26	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.58	1652	20231027	12.47	1872	-0.75	20240102	1831	1.47	20240103	2840	-34.58	20230308	1652	12.47	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
73	20240109	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	-5	5	-0.27	20849128	11252	88.58	1860	1867	1847	2415	1302	1860	1852.93	0.51	-670	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	377	11.24	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.68	1652	20231027	12.29	1872	-0.91	20240102	1831	1.31	20240103	2840	-34.68	20230308	1652	12.29	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
74	20240109	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	-12	5	-0.65	18183105	9811	77.23	1860	1867	1847	2415	1302	1860	1853.34	0.51	-551	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	375	11.20	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	1872	-1.28	20240102	1831	0.93	20240103	2840	-34.93	20230308	1652	11.86	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
75	20240109	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	-2	5	-0.11	16934935	9137	71.93	1860	1867	1848	2415	1302	1860	1853.45	0.51	-62	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	377	11.26	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.58	1652	20231027	12.47	1872	-0.75	20240102	1831	1.47	20240103	2840	-34.58	20230308	1652	12.47	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
76	20240109	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1861	1	2	0.05	11020804	5946	46.81	1860	1861	1849	2415	1302	1860	1853.48	0.51	-17	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	378	11.28	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.47	1652	20231027	12.65	1872	-0.59	20240102	1831	1.64	20240103	2840	-34.47	20230308	1652	12.65	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
77	20240109	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	0	3	0.00	1993920	1072	8.44	1860	1860	1860	2415	1302	1860	1860.00	0.51	0	1878	1868	1855	1845	1832	1874	1851	102	555	500	1330	1	1	20300360	378	11.27	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	1872	-0.64	20240102	1831	1.58	20240103	2840	-34.51	20230308	1652	12.59	20231027	1.36	N	002690	500	101 억	103868	N	N	48	N	N
78	20240108	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	10	2	0.54	23581109	12702	130.88	1850	1865	1842	2405	1295	1850	1856.49	0.52	-1246	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	378	11.27	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	1872	-0.64	20240102	1831	1.58	20240103	2840	-34.51	20230308	1652	12.59	20231027	1.36	N	002690	500	101 억	105120	N	N	48	N	N
79	20240108	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	9	2	0.49	23331897	12568	129.50	1850	1865	1842	2405	1295	1850	1856.45	0.52	-1208	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	377	11.27	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.54	1652	20231027	12.53	1872	-0.69	20240102	1831	1.53	20240103	2840	-34.54	20230308	1652	12.53	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
80	20240108	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	6	2	0.32	12680989	6844	70.52	1850	1860	1842	2405	1295	1850	1852.86	0.52	-816	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	377	11.25	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.65	1652	20231027	12.35	1872	-0.85	20240102	1831	1.37	20240103	2840	-34.65	20230308	1652	12.35	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
81	20240108	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	9	2	0.49	12246715	6610	68.11	1850	1860	1842	2405	1295	1850	1852.76	0.52	-672	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	377	11.27	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.54	1652	20231027	12.53	1872	-0.69	20240102	1831	1.53	20240103	2840	-34.54	20230308	1652	12.53	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
82	20240108	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	2	2	0.11	6050062	3274	33.74	1850	1853	1842	2405	1295	1850	1847.91	0.52	-383	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	376	11.22	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	1872	-1.07	20240102	1831	1.15	20240103	2840	-34.79	20230308	1652	12.11	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
83	20240108	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	2	2	0.11	4978152	2693	27.75	1850	1853	1842	2405	1295	1850	1848.55	0.52	-247	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	376	11.22	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	1872	-1.07	20240102	1831	1.15	20240103	2840	-34.79	20230308	1652	12.11	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
84	20240108	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	3	2	0.16	4963330	2685	27.67	1850	1853	1842	2405	1295	1850	1848.54	0.52	-239	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	376	11.23	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.75	1652	20231027	12.17	1872	-1.01	20240102	1831	1.20	20240103	2840	-34.75	20230308	1652	12.17	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
85	20240108	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	0	3	0.00	543900	294	3.03	1850	1850	1850	2405	1295	1850	1850.00	0.52	0	1866	1858	1847	1839	1828	1862	1843	102	555	500	1330	1	1	20300360	376	11.21	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	1872	-1.18	20240102	1831	1.04	20240103	2840	-34.86	20230308	1652	11.99	20231027	1.36	N	002690	500	101 억	105120	N	N	74	N	N
86	20240105	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	5	2	0.27	17871472	9705	105.29	1843	1855	1836	2395	1292	1845	1841.47	0.53	-1686	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	376	11.21	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	1872	-1.18	20240102	1831	1.04	20240103	2840	-34.86	20230308	1652	11.99	20231027	1.31	N	002690	500	101 억	106706	N	N	74	N	N
87	20240105	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	7	2	0.38	17075801	9275	100.63	1843	1855	1836	2395	1292	1845	1841.06	0.53	-1686	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	376	11.22	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	1872	-1.07	20240102	1831	1.15	20240103	2840	-34.79	20230308	1652	12.11	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
88	20240105	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	6	2	0.33	14424481	7838	85.04	1843	1855	1836	2395	1292	1845	1840.33	0.53	-1596	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	376	11.22	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	1872	-1.12	20240102	1831	1.09	20240103	2840	-34.82	20230308	1652	12.05	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
89	20240105	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	3	2	0.16	10874480	5917	64.20	1843	1855	1836	2395	1292	1845	1837.84	0.53	-676	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	375	11.20	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	1872	-1.28	20240102	1831	0.93	20240103	2840	-34.93	20230308	1652	11.86	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
90	20240105	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	3	2	0.16	6118230	3328	36.11	1843	1855	1837	2395	1292	1845	1838.41	0.53	-524	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	375	11.20	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	1872	-1.28	20240102	1831	0.93	20240103	2840	-34.93	20230308	1652	11.86	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
91	20240105	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	-2	5	-0.11	5025153	2733	29.65	1843	1855	1837	2395	1292	1845	1838.69	0.53	-221	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	374	11.17	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.11	1652	20231027	11.56	1872	-1.55	20240102	1831	0.66	20240103	2840	-35.11	20230308	1652	11.56	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
92	20240105	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	3	2	0.16	3411227	1855	20.13	1843	1855	1837	2395	1292	1845	1838.94	0.53	-89	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	375	11.20	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	1872	-1.28	20240102	1831	0.93	20240103	2840	-34.93	20230308	1652	11.86	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
93	20240105	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	0	3	0.00	259971	141	1.53	1843	1845	1843	2395	1292	1845	1843.77	0.53	-87	1867	1856	1849	1838	1831	1852	1834	102	550	500	1320	1	1	20300360	375	11.18	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.04	1652	20231027	11.68	1872	-1.44	20240102	1831	0.76	20240103	2840	-35.04	20230308	1652	11.68	20231027	1.31	N	002690	500	101 억	106706	N	N	81	N	N
94	20240104	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-11	5	-0.59	17054458	9217	23.51	1860	1860	1842	2410	1300	1856	1850.33	0.53	-1489	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	375	11.18	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.04	1652	20231027	11.68	1872	-1.44	20240102	1831	0.76	20240103	2840	-35.04	20230308	1652	11.68	20231027	1.38	N	002690	500	101 억	108191	N	N	81	N	N
95	20240104	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	-2	5	-0.11	16617167	8980	22.91	1860	1860	1842	2410	1300	1856	1850.46	0.53	-1485	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	376	11.24	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.72	1652	20231027	12.23	1872	-0.96	20240102	1831	1.26	20240103	2840	-34.72	20230308	1652	12.23	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
96	20240104	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	3	2	0.16	15778821	8526	21.75	1860	1860	1842	2410	1300	1856	1850.67	0.53	-1481	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	377	11.27	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.54	1652	20231027	12.53	1872	-0.69	20240102	1831	1.53	20240103	2840	-34.54	20230308	1652	12.53	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
97	20240104	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	-4	5	-0.22	11457282	6201	15.82	1860	1860	1842	2410	1300	1856	1847.65	0.53	-1314	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	376	11.22	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	1872	-1.07	20240102	1831	1.15	20240103	2840	-34.79	20230308	1652	12.11	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
98	20240104	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	-5	5	-0.27	10494666	5681	14.49	1860	1860	1842	2410	1300	1856	1847.33	0.53	-860	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	376	11.22	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	1872	-1.12	20240102	1831	1.09	20240103	2840	-34.82	20230308	1652	12.05	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
99	20240104	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	-4	5	-0.22	5191765	2804	7.15	1860	1860	1845	2410	1300	1856	1851.56	0.53	-587	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	376	11.22	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	1872	-1.07	20240102	1831	1.15	20240103	2840	-34.79	20230308	1652	12.11	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
100	20240104	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1849	-7	5	-0.38	4992050	2696	6.88	1860	1860	1849	2410	1300	1856	1851.65	0.53	-499	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	375	11.21	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.89	1652	20231027	11.92	1872	-1.23	20240102	1831	0.98	20240103	2840	-34.89	20230308	1652	11.92	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
101	20240104	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	4	2	0.22	500340	269	0.69	1860	1860	1860	2410	1300	1856	1860.00	0.53	-1	1876	1865	1848	1837	1820	1871	1843	102	554	500	1330	1	1	20300360	378	11.27	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	1872	-0.64	20240102	1831	1.58	20240103	2840	-34.51	20230308	1652	12.59	20231027	1.38	N	002690	500	101 억	108191	N	N	137	N	N
102	20240103	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	-5	5	-0.27	71964678	39057	136.48	1846	1859	1831	2415	1303	1861	1842.56	0.54	-1924	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	377	11.25	0.24	12	0.19	165.00	7817.00	2840	20230308	-34.65	1652	20231027	12.35	1872	-0.85	20240102	1831	1.37	20240103	2840	-34.65	20230308	1652	12.35	20231027	1.39	N	002690	500	101 억	109989	N	N	137	N	N
103	20240103	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-11	5	-0.59	68830318	37366	130.57	1846	1859	1831	2415	1303	1861	1842.06	0.54	-1937	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	376	11.21	0.24	12	0.18	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	1872	-1.18	20240102	1831	1.04	20240103	2840	-34.86	20230308	1652	11.99	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
104	20240103	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-15	5	-0.81	58011313	31508	110.10	1846	1859	1831	2415	1303	1861	1841.16	0.54	-1018	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	375	11.19	0.24	12	0.16	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	1872	-1.39	20240102	1831	0.82	20240103	2840	-35.00	20230308	1652	11.74	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
105	20240103	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	-14	5	-0.75	56463341	30668	107.17	1846	1859	1831	2415	1303	1861	1841.12	0.54	-947	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	375	11.19	0.24	12	0.15	165.00	7817.00	2840	20230308	-34.96	1652	20231027	11.80	1872	-1.34	20240102	1831	0.87	20240103	2840	-34.96	20230308	1652	11.80	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
106	20240103	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1849	-12	5	-0.64	56055136	30447	106.39	1846	1859	1831	2415	1303	1861	1841.07	0.54	-855	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	375	11.21	0.24	12	0.15	165.00	7817.00	2840	20230308	-34.89	1652	20231027	11.92	1872	-1.23	20240102	1831	0.98	20240103	2840	-34.89	20230308	1652	11.92	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
107	20240103	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	-14	5	-0.75	50038433	27194	95.03	1846	1859	1831	2415	1303	1861	1840.05	0.54	-712	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	375	11.19	0.24	12	0.13	165.00	7817.00	2840	20230308	-34.96	1652	20231027	11.80	1872	-1.34	20240102	1831	0.87	20240103	2840	-34.96	20230308	1652	11.80	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
108	20240103	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	-3	5	-0.16	3119967	1687	5.90	1846	1859	1846	2415	1303	1861	1849.42	0.54	-468	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	377	11.26	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.58	1652	20231027	12.47	1872	-0.75	20240102	1846	0.65	20240103	2840	-34.58	20230308	1652	12.47	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
109	20240103	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-15	5	-0.81	1846000	1000	3.49	1846	1846	1846	2415	1303	1861	1846.00	0.54	0	1885	1872	1859	1846	1833	1866	1840	102	554	500	1330	1	1	20300360	375	11.19	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	1872	-1.39	20240102	1846	0.00	20240103	2840	-35.00	20230308	1652	11.74	20231027	1.39	N	002690	500	101 억	109989	N	N	1	N	N
110	20240102	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1861	-7	5	-0.37	53258010	28617	216.94	1868	1872	1846	2425	1308	1868	1861.06	0.55	-1276	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	378	11.28	0.24	12	0.14	165.00	7817.00	2840	20230308	-34.47	1652	20231027	12.65	1872	-0.59	20240102	1846	0.81	20240102	2840	-34.47	20230308	1652	12.65	20231027	1.39	N	002690	500	101 억	111277	N	N	1	N	N
111	20240102	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-18	5	-0.96	49136700	26395	200.10	1868	1872	1846	2425	1308	1868	1861.59	0.55	-26	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	376	11.21	0.24	12	0.13	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	1872	-1.18	20240102	1846	0.22	20240102	2840	-34.86	20230308	1652	11.99	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N
112	20240102	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	-3	5	-0.16	42893852	23021	174.52	1868	1872	1848	2425	1308	1868	1863.25	0.55	110	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	379	11.30	0.24	12	0.11	165.00	7817.00	2840	20230308	-34.33	1652	20231027	12.89	1872	-0.37	20240102	1848	0.92	20240102	2840	-34.33	20230308	1652	12.89	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N
113	20240102	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	-3	5	-0.16	38386061	20593	156.11	1868	1872	1848	2425	1308	1868	1864.03	0.55	383	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	379	11.30	0.24	12	0.10	165.00	7817.00	2840	20230308	-34.33	1652	20231027	12.89	1872	-0.37	20240102	1848	0.92	20240102	2840	-34.33	20230308	1652	12.89	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N
114	20240102	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	-15	5	-0.80	35425788	18999	144.03	1868	1872	1853	2425	1308	1868	1864.61	0.55	575	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	376	11.23	0.24	12	0.09	165.00	7817.00	2840	20230308	-34.75	1652	20231027	12.17	1872	-1.01	20240102	1853	0.00	20240102	2840	-34.75	20230308	1652	12.17	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N
115	20240102	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	0	3	0.00	7419245	3979	30.16	1868	1870	1860	2425	1308	1868	1864.60	0.55	-274	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	379	11.32	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	1870	-0.11	20240102	1860	0.43	20240102	2840	-34.23	20230308	1652	13.08	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N
116	20240102	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	0	3	0.00	1189916	637	4.83	1868	1868	1868	2425	1308	1868	1868.00	0.55	-1	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	379	11.32	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	1868	0.00	20240102	1868	0.00	20240102	2840	-34.23	20230308	1652	13.08	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N
117	20240102	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	0	3	0.00	0	0	0.00	0	0	0	2425	1308	1868	0.00	0.55	0	1885	1876	1859	1850	1833	1881	1855	102	557	500	1340	1	1	20300360	379	11.32	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	0	0.00	0	0	0.00	0	2840	-34.23	20230308	1652	13.08	20231027	1.39	N	002690	500	101 억	111277	N	N	3	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History