KissMeData/002690/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	20240430	160137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	3	2	0.17	8699549	4793	44.42	1817	1825	1812	2360	1272	1817	1815.05	0.36	-110	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	369	-11.67	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.76	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2485	-26.76	20230608	1652	10.17	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
3	20240430	150137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-2	5	-0.11	8572216	4723	43.77	1817	1825	1812	2360	1272	1817	1814.99	0.36	-114	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	368	-11.63	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.96	1652	20231027	9.87	2020	-10.15	20240115	1775	2.25	20240411	2485	-26.96	20230608	1652	9.87	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
4	20240430	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	6	2	0.33	8372120	4613	42.75	1817	1825	1812	2360	1272	1817	1814.90	0.36	-127	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	370	-11.69	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.64	1652	20231027	10.35	2020	-9.75	20240115	1775	2.70	20240411	2485	-26.64	20230608	1652	10.35	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
5	20240430	130137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-4	5	-0.22	8123805	4476	41.48	1817	1825	1812	2360	1272	1817	1814.97	0.36	-127	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	368	-11.62	0.24	12	0.02	-156.00	7631.00	2485	20230608	-27.04	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2485	-27.04	20230608	1652	9.75	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
6	20240430	120138	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-4	5	-0.22	4317078	2376	22.02	1817	1825	1813	2360	1272	1817	1816.95	0.36	-127	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	368	-11.62	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.04	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2485	-27.04	20230608	1652	9.75	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
7	20240430	110137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	6	2	0.33	2427877	1336	12.38	1817	1825	1813	2360	1272	1817	1817.27	0.36	-138	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	370	-11.69	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.64	1652	20231027	10.35	2020	-9.75	20240115	1775	2.70	20240411	2485	-26.64	20230608	1652	10.35	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
8	20240430	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-4	5	-0.22	2239194	1232	11.42	1817	1825	1813	2360	1272	1817	1817.53	0.36	-138	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	368	-11.62	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.04	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2485	-27.04	20230608	1652	9.75	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
9	20240430	090141	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	0	3	0.00	270733	149	1.38	1817	1817	1817	2360	1272	1817	1817.00	0.36	-22	1833	1824	1819	1810	1805	1829	1815	102	543	500	1270	1	1	20300360	369	-11.65	0.24	12	0.00	-156.00	7631.00	2485	20230608	-26.88	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2485	-26.88	20230608	1652	9.99	20231027	0.69	N	002690	500	101 억	72279	N	N	0	N	N
10	20240429	160136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	1	2	0.06	19611978	10790	193.68	1816	1828	1814	2360	1272	1816	1817.61	0.36	-211	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.65	0.24	12	0.05	-156.00	7631.00	2495	20230421	-27.17	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2485	-26.88	20230608	1652	9.99	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
11	20240429	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	0	3	0.00	17155694	9438	169.41	1816	1828	1814	2360	1272	1816	1817.73	0.36	-62	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.64	0.24	12	0.05	-156.00	7631.00	2495	20230421	-27.21	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2485	-26.92	20230608	1652	9.93	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
12	20240429	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	3	2	0.17	13557902	7457	133.85	1816	1828	1814	2360	1272	1816	1818.14	0.36	-62	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.66	0.24	12	0.04	-156.00	7631.00	2495	20230421	-27.09	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2485	-26.80	20230608	1652	10.11	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
13	20240429	130136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	1	2	0.06	11834887	6509	116.84	1816	1828	1814	2360	1272	1816	1818.23	0.36	-62	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.65	0.24	12	0.03	-156.00	7631.00	2495	20230421	-27.17	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2485	-26.88	20230608	1652	9.99	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
14	20240429	120136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	1	2	0.06	11665906	6416	115.17	1816	1828	1814	2360	1272	1816	1818.25	0.36	-62	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.65	0.24	12	0.03	-156.00	7631.00	2495	20230421	-27.17	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2485	-26.88	20230608	1652	9.99	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
15	20240429	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	3	2	0.17	11164184	6140	110.21	1816	1828	1814	2360	1272	1816	1818.27	0.36	-75	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.66	0.24	12	0.03	-156.00	7631.00	2495	20230421	-27.09	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2485	-26.80	20230608	1652	10.11	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
16	20240429	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	8	2	0.44	7278925	4004	71.87	1816	1828	1814	2360	1272	1816	1817.91	0.36	-75	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	370	-11.69	0.24	12	0.02	-156.00	7631.00	2495	20230421	-26.89	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
17	20240429	090136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	4	2	0.22	691904	381	6.84	1816	1820	1816	2360	1272	1816	1816.02	0.36	0	1826	1820	1815	1809	1804	1818	1807	102	544	500	1270	1	1	20300360	369	-11.67	0.24	12	0.00	-156.00	7631.00	2495	20230421	-27.05	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2485	-26.76	20230608	1652	10.17	20231027	0.69	N	002690	500	101 억	72503	N	N	3	N	N
18	20240426	160136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-5	5	-0.27	10107844	5570	56.47	1821	1821	1810	2365	1275	1821	1814.69	0.36	-83	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	369	-11.64	0.24	12	0.03	-156.00	7631.00	2585	20230420	-29.75	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2485	-26.92	20230608	1652	9.93	20231027	0.69	N	002690	500	101 억	72558	N	N	3	N	N
19	20240426	150137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-4	5	-0.22	9942703	5479	55.55	1821	1821	1810	2365	1275	1821	1814.69	0.36	-54	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	369	-11.65	0.24	12	0.03	-156.00	7631.00	2585	20230420	-29.71	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2485	-26.88	20230608	1652	9.99	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
20	20240426	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-2	5	-0.11	9364098	5160	52.32	1821	1821	1810	2365	1275	1821	1814.75	0.36	-54	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	369	-11.66	0.24	12	0.03	-156.00	7631.00	2585	20230420	-29.63	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2485	-26.80	20230608	1652	10.11	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
21	20240426	130136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-7	5	-0.38	7308218	4029	40.85	1821	1821	1810	2365	1275	1821	1813.90	0.36	-54	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	368	-11.63	0.24	12	0.02	-156.00	7631.00	2585	20230420	-29.83	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2485	-27.00	20230608	1652	9.81	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
22	20240426	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-1	5	-0.05	6999841	3859	39.13	1821	1821	1810	2365	1275	1821	1813.90	0.36	-54	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	369	-11.67	0.24	12	0.02	-156.00	7631.00	2585	20230420	-29.59	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2485	-26.76	20230608	1652	10.17	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
23	20240426	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-6	5	-0.33	6655299	3669	37.20	1821	1821	1810	2365	1275	1821	1813.93	0.36	-54	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	368	-11.63	0.24	12	0.02	-156.00	7631.00	2585	20230420	-29.79	1652	20231027	9.87	2020	-10.15	20240115	1775	2.25	20240411	2485	-26.96	20230608	1652	9.87	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
24	20240426	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	0	3	0.00	132655	73	0.74	1821	1821	1815	2365	1275	1821	1817.19	0.36	-49	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	370	-11.67	0.24	12	0.00	-156.00	7631.00	2585	20230420	-29.56	1652	20231027	10.23	2020	-9.85	20240115	1775	2.59	20240411	2485	-26.72	20230608	1652	10.23	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
25	20240426	090137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	0	3	0.00	16389	9	0.09	1821	1821	1821	2365	1275	1821	1821.00	0.36	-1	1829	1825	1820	1816	1811	1827	1818	102	544	500	1270	1	1	20300360	370	-11.67	0.24	12	0.00	-156.00	7631.00	2585	20230420	-29.56	1652	20231027	10.23	2020	-9.85	20240115	1775	2.59	20240411	2485	-26.72	20230608	1652	10.23	20231027	0.69	N	002690	500	101 억	72558	N	N	0	N	N
26	20240425	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	-7	5	-0.38	17746216	9762	82.66	1816	1824	1815	2375	1280	1828	1817.89	0.36	-324	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	370	-11.67	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.83	1652	20231027	10.23	2020	-9.85	20240115	1775	2.59	20240411	2485	-26.72	20230608	1652	10.23	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
27	20240425	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-4	5	-0.22	17451670	9600	81.29	1816	1824	1815	2375	1280	1828	1817.88	0.36	-311	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	370	-11.69	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.71	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
28	20240425	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-9	5	-0.49	11508174	6331	53.61	1816	1824	1815	2375	1280	1828	1817.75	0.36	-311	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	369	-11.66	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.90	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2485	-26.80	20230608	1652	10.11	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
29	20240425	130136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-5	5	-0.27	9380884	5160	43.69	1816	1824	1815	2375	1280	1828	1818.00	0.36	-311	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	370	-11.69	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.75	1652	20231027	10.35	2020	-9.75	20240115	1775	2.70	20240411	2485	-26.64	20230608	1652	10.35	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
30	20240425	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-5	5	-0.27	9286167	5108	43.25	1816	1824	1815	2375	1280	1828	1817.96	0.36	-311	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	370	-11.69	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.75	1652	20231027	10.35	2020	-9.75	20240115	1775	2.70	20240411	2485	-26.64	20230608	1652	10.35	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
31	20240425	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-5	5	-0.27	8245601	4537	38.42	1816	1824	1815	2375	1280	1828	1817.41	0.36	-311	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	370	-11.69	0.24	12	0.02	-156.00	7631.00	2595	20230419	-29.75	1652	20231027	10.35	2020	-9.75	20240115	1775	2.70	20240411	2485	-26.64	20230608	1652	10.35	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
32	20240425	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-8	5	-0.44	4494628	2473	20.94	1816	1824	1815	2375	1280	1828	1817.48	0.36	-209	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	369	-11.67	0.24	12	0.01	-156.00	7631.00	2595	20230419	-29.87	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2485	-26.76	20230608	1652	10.17	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
33	20240425	090136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	-13	5	-0.71	2676746	1474	12.48	1816	1816	1815	2375	1280	1828	1815.97	0.36	-209	1845	1836	1823	1814	1801	1841	1819	102	547	500	1270	1	1	20300360	368	-11.63	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.06	1652	20231027	9.87	2020	-10.15	20240115	1775	2.25	20240411	2485	-26.96	20230608	1652	9.87	20231027	0.69	N	002690	500	101 억	72882	N	N	0	N	N
34	20240424	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	13	2	0.72	21439667	11801	108.85	1820	1832	1810	2355	1271	1815	1816.76	0.36	-150	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	371	-11.72	0.24	12	0.06	-156.00	7631.00	2595	20230419	-29.56	1652	20231027	10.65	2020	-9.50	20240115	1775	2.99	20240411	2485	-26.44	20230608	1652	10.65	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
35	20240424	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	13	2	0.72	20936052	11525	106.30	1820	1832	1810	2355	1271	1815	1816.58	0.36	-187	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	371	-11.72	0.24	12	0.06	-156.00	7631.00	2595	20230419	-29.56	1652	20231027	10.65	2020	-9.50	20240115	1775	2.99	20240411	2485	-26.44	20230608	1652	10.65	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
36	20240424	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	8	2	0.44	20727950	11411	105.25	1820	1832	1810	2355	1271	1815	1816.49	0.36	-187	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	370	-11.69	0.24	12	0.06	-156.00	7631.00	2595	20230419	-29.75	1652	20231027	10.35	2020	-9.75	20240115	1775	2.70	20240411	2485	-26.64	20230608	1652	10.35	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
37	20240424	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	16	2	0.88	20379241	11220	103.49	1820	1832	1810	2355	1271	1815	1816.33	0.36	-187	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	372	-11.74	0.24	12	0.06	-156.00	7631.00	2595	20230419	-29.44	1652	20231027	10.84	2020	-9.36	20240115	1775	3.15	20240411	2485	-26.32	20230608	1652	10.84	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
38	20240424	120136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	11	2	0.61	17152352	9457	87.23	1820	1830	1810	2355	1271	1815	1813.72	0.36	-200	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	371	-11.71	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.63	1652	20231027	10.53	2020	-9.60	20240115	1775	2.87	20240411	2485	-26.52	20230608	1652	10.53	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
39	20240424	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	13	2	0.72	16954943	9349	86.23	1820	1830	1810	2355	1271	1815	1813.56	0.36	-199	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	371	-11.72	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.56	1652	20231027	10.65	2020	-9.50	20240115	1775	2.99	20240411	2485	-26.44	20230608	1652	10.65	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
40	20240424	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	7	2	0.39	15144339	8355	77.06	1820	1823	1810	2355	1271	1815	1812.61	0.36	-199	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	370	-11.68	0.24	12	0.04	-156.00	7631.00	2595	20230419	-29.79	1652	20231027	10.29	2020	-9.80	20240115	1775	2.65	20240411	2485	-26.68	20230608	1652	10.29	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
41	20240424	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	5	2	0.28	167441	92	0.85	1820	1821	1820	2355	1271	1815	1820.01	0.36	-2	1825	1819	1813	1807	1801	1823	1811	102	540	500	1270	1	1	20300360	369	-11.67	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.87	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2485	-26.76	20230608	1652	10.17	20231027	0.76	N	002690	500	101 억	73071	N	N	0	N	N
42	20240423	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	8	2	0.44	19631156	10839	49.51	1807	1819	1807	2345	1265	1807	1811.16	0.36	-222	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	368	-11.63	0.24	12	0.05	-156.00	7631.00	2595	20230419	-30.06	1652	20231027	9.87	2020	-10.15	20240115	1775	2.25	20240411	2485	-26.96	20230608	1652	9.87	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
43	20240423	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	7	2	0.39	18018724	9947	45.44	1807	1819	1807	2345	1265	1807	1811.47	0.36	-222	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	368	-11.63	0.24	12	0.05	-156.00	7631.00	2595	20230419	-30.10	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2485	-27.00	20230608	1652	9.81	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
44	20240423	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	5	2	0.28	17803206	9828	44.89	1807	1819	1807	2345	1265	1807	1811.48	0.36	-235	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	368	-11.62	0.24	12	0.05	-156.00	7631.00	2595	20230419	-30.17	1652	20231027	9.69	2020	-10.30	20240115	1775	2.08	20240411	2485	-27.08	20230608	1652	9.69	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
45	20240423	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	4	2	0.22	12715604	7017	32.05	1807	1819	1807	2345	1265	1807	1812.11	0.36	-235	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	368	-11.61	0.24	12	0.03	-156.00	7631.00	2595	20230419	-30.21	1652	20231027	9.62	2020	-10.35	20240115	1775	2.03	20240411	2485	-27.12	20230608	1652	9.62	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
46	20240423	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	6	2	0.33	4883965	2700	12.33	1807	1819	1807	2345	1265	1807	1808.88	0.36	-261	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	368	-11.62	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.13	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2485	-27.04	20230608	1652	9.75	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
47	20240423	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	1	2	0.06	4222352	2335	10.67	1807	1819	1807	2345	1265	1807	1808.29	0.36	-261	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	367	-11.59	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.33	1652	20231027	9.44	2020	-10.50	20240115	1775	1.86	20240411	2485	-27.24	20230608	1652	9.44	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
48	20240423	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	10	2	0.55	2743026	1517	6.93	1807	1819	1807	2345	1265	1807	1808.19	0.36	-51	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	369	-11.65	0.24	12	0.01	-156.00	7631.00	2595	20230419	-29.98	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2485	-26.88	20230608	1652	9.99	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
49	20240423	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	12	2	0.66	2313572	1280	5.85	1807	1819	1807	2345	1265	1807	1807.48	0.36	-151	1848	1827	1816	1795	1784	1822	1790	102	538	500	1260	1	1	20300360	369	-11.66	0.24	12	0.01	-156.00	7631.00	2595	20230419	-29.90	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2485	-26.80	20230608	1652	10.11	20231027	0.76	N	002690	500	101 억	73332	N	N	0	N	N
50	20240422	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	-30	5	-1.63	39729173	21842	272.11	1837	1837	1805	2385	1286	1837	1818.93	0.36	155	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	367	-11.58	0.24	12	0.11	-156.00	7631.00	2595	20230419	-30.37	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
51	20240422	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-24	5	-1.31	37352706	20527	255.72	1837	1837	1805	2385	1286	1837	1819.69	0.36	967	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	368	-11.62	0.24	12	0.10	-156.00	7631.00	2595	20230419	-30.13	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2485	-27.04	20230608	1652	9.75	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
52	20240422	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-6	5	-0.33	35721217	19627	244.51	1837	1837	1805	2385	1286	1837	1820.00	0.36	989	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	372	-11.74	0.24	12	0.10	-156.00	7631.00	2595	20230419	-29.44	1652	20231027	10.84	2020	-9.36	20240115	1775	3.15	20240411	2485	-26.32	20230608	1652	10.84	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
53	20240422	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-21	5	-1.14	35081113	19277	240.15	1837	1837	1805	2385	1286	1837	1819.84	0.36	1183	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	369	-11.64	0.24	12	0.09	-156.00	7631.00	2595	20230419	-30.02	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2485	-26.92	20230608	1652	9.93	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
54	20240422	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	-8	5	-0.44	34989940	19227	239.53	1837	1837	1805	2385	1286	1837	1819.83	0.36	1196	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	371	-11.72	0.24	12	0.09	-156.00	7631.00	2595	20230419	-29.52	1652	20231027	10.71	2020	-9.46	20240115	1775	3.04	20240411	2485	-26.40	20230608	1652	10.71	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
55	20240422	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-17	5	-0.93	19403502	10647	132.64	1837	1837	1815	2385	1286	1837	1822.44	0.36	988	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	369	-11.67	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.87	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2485	-26.76	20230608	1652	10.17	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
56	20240422	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-1	5	-0.05	1108459	606	7.55	1837	1837	1824	2385	1286	1837	1829.14	0.36	174	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	373	-11.77	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.25	1652	20231027	11.14	2020	-9.11	20240115	1775	3.44	20240411	2485	-26.12	20230608	1652	11.14	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
57	20240422	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-1	5	-0.05	350685	191	2.38	1837	1837	1836	2385	1286	1837	1836.05	0.36	-1	1860	1848	1834	1822	1808	1841	1815	102	548	500	1280	1	1	20300360	373	-11.77	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.25	1652	20231027	11.14	2020	-9.11	20240115	1775	3.44	20240411	2485	-26.12	20230608	1652	11.14	20231027	0.77	N	002690	500	101 억	73216	N	N	0	N	N
58	20240419	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-10	5	-0.54	14671993	8027	44.17	1846	1846	1820	2400	1293	1847	1827.83	0.36	58	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	373	-11.78	0.24	12	0.04	-156.00	7631.00	2595	20230419	-29.21	1652	20231027	11.20	2020	-9.06	20240115	1775	3.49	20240411	2595	-29.21	20230419	1652	11.20	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
59	20240419	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	-14	5	-0.76	14205478	7773	42.77	1846	1846	1820	2400	1293	1847	1827.54	0.36	44	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	372	-11.75	0.24	12	0.04	-156.00	7631.00	2595	20230419	-29.36	1652	20231027	10.96	2020	-9.26	20240115	1775	3.27	20240411	2595	-29.36	20230419	1652	10.96	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
60	20240419	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-22	5	-1.19	12168244	6656	36.63	1846	1846	1824	2400	1293	1847	1828.16	0.36	18	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	370	-11.70	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.67	1652	20231027	10.47	2020	-9.65	20240115	1775	2.82	20240411	2595	-29.67	20230419	1652	10.47	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
61	20240419	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-11	5	-0.60	10245856	5603	30.83	1846	1846	1824	2400	1293	1847	1828.64	0.36	5	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	373	-11.77	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.25	1652	20231027	11.14	2020	-9.11	20240115	1775	3.44	20240411	2595	-29.25	20230419	1652	11.14	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
62	20240419	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-22	5	-1.19	9757744	5336	29.36	1846	1846	1824	2400	1293	1847	1828.66	0.36	-21	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	370	-11.70	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.67	1652	20231027	10.47	2020	-9.65	20240115	1775	2.82	20240411	2595	-29.67	20230419	1652	10.47	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
63	20240419	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-11	5	-0.60	6397259	3495	19.23	1846	1846	1824	2400	1293	1847	1830.40	0.36	-22	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	373	-11.77	0.24	12	0.02	-156.00	7631.00	2595	20230419	-29.25	1652	20231027	11.14	2020	-9.11	20240115	1775	3.44	20240411	2595	-29.25	20230419	1652	11.14	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
64	20240419	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-7	5	-0.38	4031387	2201	12.11	1846	1846	1828	2400	1293	1847	1831.62	0.36	-4	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	374	-11.79	0.24	12	0.01	-156.00	7631.00	2595	20230419	-29.09	1652	20231027	11.38	2020	-8.91	20240115	1775	3.66	20240411	2595	-29.09	20230419	1652	11.38	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
65	20240419	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-1	5	-0.05	129220	70	0.39	1846	1846	1846	2400	1293	1847	1846.00	0.36	0	1928	1887	1854	1813	1780	1908	1834	102	553	500	1290	1	1	20300360	375	-11.83	0.24	12	0.00	-156.00	7631.00	2595	20230419	-28.86	1652	20231027	11.74	2020	-8.61	20240115	1775	4.00	20240411	2595	-28.86	20230419	1652	11.74	20231027	0.78	N	002690	500	101 억	73275	N	N	0	N	N
66	20240418	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	27	2	1.48	33757994	18168	415.84	1824	1895	1821	2365	1274	1820	1858.10	0.36	-537	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	375	-11.84	0.24	12	0.09	-156.00	7631.00	2595	20230419	-28.82	1652	20231027	11.80	2020	-8.56	20240115	1775	4.06	20240411	2595	-28.82	20230419	1652	11.80	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
67	20240418	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	22	2	1.21	33331509	17937	410.55	1824	1895	1821	2365	1274	1820	1858.25	0.36	-508	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	374	-11.81	0.24	12	0.09	-156.00	7631.00	2595	20230419	-29.02	1652	20231027	11.50	2020	-8.81	20240115	1775	3.77	20240411	2595	-29.02	20230419	1652	11.50	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
68	20240418	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	15	2	0.82	32780198	17637	403.69	1824	1895	1821	2365	1274	1820	1858.60	0.36	-432	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	373	-11.76	0.24	12	0.09	-156.00	7631.00	2595	20230419	-29.29	1652	20231027	11.08	2020	-9.16	20240115	1775	3.38	20240411	2595	-29.29	20230419	1652	11.08	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
69	20240418	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	13	2	0.71	29260005	15719	359.78	1824	1895	1821	2365	1274	1820	1861.44	0.36	-422	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	372	-11.75	0.24	12	0.08	-156.00	7631.00	2595	20230419	-29.36	1652	20231027	10.96	2020	-9.26	20240115	1775	3.27	20240411	2595	-29.36	20230419	1652	10.96	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
70	20240418	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	4	2	0.22	27989415	15026	343.92	1824	1895	1824	2365	1274	1820	1862.73	0.36	-432	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	370	-11.69	0.24	12	0.07	-156.00	7631.00	2595	20230419	-29.71	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2595	-29.71	20230419	1652	10.41	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
71	20240418	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	25	2	1.37	25862430	13865	317.35	1824	1895	1824	2365	1274	1820	1865.30	0.36	-482	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	375	-11.83	0.24	12	0.07	-156.00	7631.00	2595	20230419	-28.90	1652	20231027	11.68	2020	-8.66	20240115	1775	3.94	20240411	2595	-28.90	20230419	1652	11.68	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
72	20240418	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	36	2	1.98	22330264	11955	273.63	1824	1895	1824	2365	1274	1820	1867.86	0.36	-448	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	377	-11.90	0.24	12	0.06	-156.00	7631.00	2595	20230419	-28.48	1652	20231027	12.35	2020	-8.12	20240115	1775	4.56	20240411	2595	-28.48	20230419	1652	12.35	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
73	20240418	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	7	2	0.38	1614295	885	20.26	1824	1827	1824	2365	1274	1820	1824.06	0.36	0	1832	1825	1818	1811	1804	1827	1813	102	545	500	1270	1	1	20300360	371	-11.71	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.60	1652	20231027	10.59	2020	-9.55	20240115	1775	2.93	20240411	2595	-29.60	20230419	1652	10.59	20231027	0.78	N	002690	500	101 억	73877	N	N	0	N	N
74	20240417	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	6	2	0.33	7920923	4364	24.49	1820	1825	1811	2355	1270	1814	1815.06	0.37	-188	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	369	-11.67	0.24	12	0.02	-156.00	7631.00	2595	20230419	-29.87	1652	20231027	10.17	2020	-9.90	20240115	1775	2.54	20240411	2595	-29.87	20230419	1652	10.17	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
75	20240417	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	4	2	0.22	6201147	3419	19.19	1820	1825	1811	2355	1270	1814	1813.73	0.37	-101	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	369	-11.65	0.24	12	0.02	-156.00	7631.00	2595	20230419	-29.94	1652	20231027	10.05	2020	-10.00	20240115	1775	2.42	20240411	2595	-29.94	20230419	1652	10.05	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
76	20240417	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	1	2	0.06	5872161	3238	18.17	1820	1825	1811	2355	1270	1814	1813.51	0.37	-101	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	368	-11.63	0.24	12	0.02	-156.00	7631.00	2595	20230419	-30.06	1652	20231027	9.87	2020	-10.15	20240115	1775	2.25	20240411	2595	-30.06	20230419	1652	9.87	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
77	20240417	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-2	5	-0.11	5499923	3033	17.02	1820	1825	1811	2355	1270	1814	1813.36	0.37	-82	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	368	-11.62	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.17	1652	20231027	9.69	2020	-10.30	20240115	1775	2.08	20240411	2595	-30.17	20230419	1652	9.69	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
78	20240417	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1812	-2	5	-0.11	5039202	2779	15.60	1820	1825	1811	2355	1270	1814	1813.31	0.37	-35	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	368	-11.62	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.17	1652	20231027	9.69	2020	-10.30	20240115	1775	2.08	20240411	2595	-30.17	20230419	1652	9.69	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
79	20240417	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-3	5	-0.17	4606852	2541	14.26	1820	1825	1811	2355	1270	1814	1813.01	0.37	71	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	368	-11.61	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.21	1652	20231027	9.62	2020	-10.35	20240115	1775	2.03	20240411	2595	-30.21	20230419	1652	9.62	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
80	20240417	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	11	2	0.61	340709	187	1.05	1820	1825	1814	2355	1270	1814	1821.97	0.37	6	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	370	-11.70	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.67	1652	20231027	10.47	2020	-9.65	20240115	1775	2.82	20240411	2595	-29.67	20230419	1652	10.47	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
81	20240417	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	10	2	0.55	29124	16	0.09	1820	1824	1820	2355	1270	1814	1820.25	0.37	0	1846	1830	1822	1806	1798	1826	1802	102	541	500	1260	1	1	20300360	370	-11.69	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.71	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2595	-29.71	20230419	1652	10.41	20231027	0.78	N	002690	500	101 억	74104	N	N	1	N	N
82	20240416	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-18	5	-0.98	31699974	17397	125.37	1814	1838	1814	2380	1283	1832	1822.16	0.37	-361	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	368	-11.63	0.24	12	0.09	-156.00	7631.00	2595	20230419	-30.10	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2595	-30.10	20230419	1652	9.81	20231027	0.83	N	002690	500	101 억	74504	N	N	1	N	N
83	20240416	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	-16	5	-0.87	31191940	17117	123.36	1814	1838	1814	2380	1283	1832	1822.28	0.37	-284	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	369	-11.64	0.24	12	0.08	-156.00	7631.00	2595	20230419	-30.02	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2595	-30.02	20230419	1652	9.93	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
84	20240416	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-18	5	-0.98	27319022	14995	108.06	1814	1838	1814	2380	1283	1832	1821.88	0.37	-279	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	368	-11.63	0.24	12	0.07	-156.00	7631.00	2595	20230419	-30.10	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2595	-30.10	20230419	1652	9.81	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
85	20240416	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	1	2	0.05	24615633	13508	97.35	1814	1838	1814	2380	1283	1832	1822.30	0.37	-270	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	372	-11.75	0.24	12	0.07	-156.00	7631.00	2595	20230419	-29.36	1652	20231027	10.96	2020	-9.26	20240115	1775	3.27	20240411	2595	-29.36	20230419	1652	10.96	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
86	20240416	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-15	5	-0.82	22204642	12183	87.80	1814	1838	1814	2380	1283	1832	1822.59	0.37	-276	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	369	-11.65	0.24	12	0.06	-156.00	7631.00	2595	20230419	-29.98	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2595	-29.98	20230419	1652	9.99	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
87	20240416	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	-2	5	-0.11	11568538	6330	45.62	1814	1832	1814	2380	1283	1832	1827.57	0.37	-289	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	371	-11.73	0.24	12	0.03	-156.00	7631.00	2595	20230419	-29.48	1652	20231027	10.77	2020	-9.41	20240115	1775	3.10	20240411	2595	-29.48	20230419	1652	10.77	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
88	20240416	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-13	5	-0.71	2695845	1481	10.67	1814	1832	1814	2380	1283	1832	1820.29	0.37	-157	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	369	-11.66	0.24	12	0.01	-156.00	7631.00	2595	20230419	-29.90	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2595	-29.90	20230419	1652	10.11	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
89	20240416	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-18	5	-0.98	1501992	828	5.97	1814	1814	1814	2380	1283	1832	1814.00	0.37	0	1850	1841	1823	1814	1796	1845	1818	102	548	500	1280	1	1	20300360	368	-11.63	0.24	12	0.00	-156.00	7631.00	2595	20230419	-30.10	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2595	-30.10	20230419	1652	9.81	20231027	0.83	N	002690	500	101 억	74504	N	N	0	N	N
90	20240415	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	18	2	0.99	25247044	13875	86.07	1817	1832	1805	2355	1270	1814	1819.61	0.37	-525	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	372	-11.74	0.24	12	0.07	-156.00	7631.00	2595	20230419	-29.40	1652	20231027	10.90	2020	-9.31	20240115	1775	3.21	20240411	2595	-29.40	20230419	1652	10.90	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
91	20240415	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	13	2	0.72	23669179	13013	80.72	1817	1830	1805	2355	1270	1814	1818.89	0.37	-499	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	371	-11.71	0.24	12	0.06	-156.00	7631.00	2595	20230419	-29.60	1652	20231027	10.59	2020	-9.55	20240115	1775	2.93	20240411	2595	-29.60	20230419	1652	10.59	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
92	20240415	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	12	2	0.66	19605353	10786	66.91	1817	1830	1805	2355	1270	1814	1817.67	0.37	-378	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	371	-11.71	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.63	1652	20231027	10.53	2020	-9.60	20240115	1775	2.87	20240411	2595	-29.63	20230419	1652	10.53	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
93	20240415	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	1	2	0.06	19302092	10619	65.87	1817	1830	1805	2355	1270	1814	1817.69	0.37	-376	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	368	-11.63	0.24	12	0.05	-156.00	7631.00	2595	20230419	-30.06	1652	20231027	9.87	2020	-10.15	20240115	1775	2.25	20240411	2595	-30.06	20230419	1652	9.87	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
94	20240415	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	14	2	0.77	6237347	3435	21.31	1817	1829	1807	2355	1270	1814	1815.82	0.37	-117	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	371	-11.72	0.24	12	0.02	-156.00	7631.00	2595	20230419	-29.56	1652	20231027	10.65	2020	-9.50	20240115	1775	2.99	20240411	2595	-29.56	20230419	1652	10.65	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
95	20240415	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	-6	5	-0.33	2641345	1458	9.04	1817	1817	1807	2355	1270	1814	1811.62	0.37	-107	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	367	-11.59	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.33	1652	20231027	9.44	2020	-10.50	20240115	1775	1.86	20240411	2595	-30.33	20230419	1652	9.44	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
96	20240415	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	-5	5	-0.28	2449575	1352	8.39	1817	1817	1807	2355	1270	1814	1811.82	0.37	-107	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	367	-11.60	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.29	1652	20231027	9.50	2020	-10.45	20240115	1775	1.92	20240411	2595	-30.29	20230419	1652	9.50	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
97	20240415	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	3	2	0.17	712264	392	2.43	1817	1817	1817	2355	1270	1814	1817.00	0.37	-108	1838	1825	1802	1789	1766	1832	1796	102	541	500	1260	1	1	20300360	369	-11.65	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.98	1652	20231027	9.99	2020	-10.05	20240115	1775	2.37	20240411	2595	-29.98	20230419	1652	9.99	20231027	0.85	N	002690	500	101 억	75043	N	N	60	N	N
98	20240412	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	8	2	0.44	29122592	16111	126.19	1779	1815	1779	2345	1265	1806	1807.62	0.37	-58	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.63	0.24	12	0.08	-156.00	7631.00	2595	20230419	-30.10	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2595	-30.10	20230419	1652	9.81	20231027	0.86	N	002690	500	101 억	75079	N	N	60	N	N
99	20240412	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	27586261	15264	119.56	1779	1815	1779	2345	1265	1806	1807.28	0.37	-23	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.62	0.24	12	0.08	-156.00	7631.00	2595	20230419	-30.13	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2595	-30.13	20230419	1652	9.75	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
100	20240412	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	19714416	10899	85.37	1779	1815	1779	2345	1265	1806	1808.83	0.37	-312	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.62	0.24	12	0.05	-156.00	7631.00	2595	20230419	-30.13	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2595	-30.13	20230419	1652	9.75	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
101	20240412	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	8	2	0.44	15174648	8384	65.67	1779	1815	1779	2345	1265	1806	1809.95	0.37	-12	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.63	0.24	12	0.04	-156.00	7631.00	2595	20230419	-30.10	1652	20231027	9.81	2020	-10.20	20240115	1775	2.20	20240411	2595	-30.10	20230419	1652	9.81	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
102	20240412	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	8849105	4891	38.31	1779	1815	1779	2345	1265	1806	1809.26	0.37	-12	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.62	0.24	12	0.02	-156.00	7631.00	2595	20230419	-30.13	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2595	-30.13	20230419	1652	9.75	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
103	20240412	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	4913592	2717	21.28	1779	1815	1779	2345	1265	1806	1808.46	0.37	-12	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.62	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.13	1652	20231027	9.75	2020	-10.25	20240115	1775	2.14	20240411	2595	-30.13	20230419	1652	9.75	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
104	20240412	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	5	2	0.28	987334	548	4.29	1779	1811	1779	2345	1265	1806	1801.70	0.37	-12	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	368	-11.61	0.24	12	0.00	-156.00	7631.00	2595	20230419	-30.21	1652	20231027	9.62	2020	-10.35	20240115	1775	2.03	20240411	2595	-30.21	20230419	1652	9.62	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
105	20240412	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	-27	5	-1.50	42696	24	0.19	1779	1779	1779	2345	1265	1806	1779.00	0.37	-3	1828	1817	1796	1785	1764	1822	1790	102	539	500	1260	1	1	20300360	361	-11.40	0.23	12	0.00	-156.00	7631.00	2595	20230419	-31.45	1652	20231027	7.69	2020	-11.93	20240115	1775	0.23	20240411	2595	-31.45	20230419	1652	7.69	20231027	0.86	N	002690	500	101 억	75079	N	N	1	N	N
106	20240411	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	6	2	0.33	22843278	12764	58.01	1793	1807	1775	2340	1260	1800	1789.66	0.37	-366	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	367	-11.58	0.24	12	0.06	-156.00	7631.00	2595	20230419	-30.40	1652	20231027	9.32	2020	-10.59	20240115	1775	1.75	20240411	2595	-30.40	20230419	1652	9.32	20231027	0.89	N	002690	500	101 억	75232	N	N	1	N	N
107	20240411	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	7	2	0.39	21840932	12209	55.49	1793	1807	1775	2340	1260	1800	1788.92	0.37	-366	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	367	-11.58	0.24	12	0.06	-156.00	7631.00	2595	20230419	-30.37	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2595	-30.37	20230419	1652	9.38	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
108	20240411	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	3	2	0.17	21426200	11979	54.44	1793	1807	1775	2340	1260	1800	1788.65	0.37	-366	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	366	-11.56	0.24	12	0.06	-156.00	7631.00	2595	20230419	-30.52	1652	20231027	9.14	2020	-10.74	20240115	1775	1.58	20240411	2595	-30.52	20230419	1652	9.14	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
109	20240411	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	3	2	0.17	17697636	9913	45.05	1793	1803	1775	2340	1260	1800	1785.30	0.37	-378	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	366	-11.56	0.24	12	0.05	-156.00	7631.00	2595	20230419	-30.52	1652	20231027	9.14	2020	-10.74	20240115	1775	1.58	20240411	2595	-30.52	20230419	1652	9.14	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
110	20240411	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	0	3	0.00	16199704	9081	41.27	1793	1800	1775	2340	1260	1800	1783.91	0.37	-378	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	365	-11.54	0.24	12	0.04	-156.00	7631.00	2595	20230419	-30.64	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2595	-30.64	20230419	1652	8.96	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
111	20240411	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	-3	5	-0.17	15164044	8505	38.65	1793	1799	1775	2340	1260	1800	1782.96	0.37	-272	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	365	-11.52	0.24	12	0.04	-156.00	7631.00	2595	20230419	-30.75	1652	20231027	8.78	2020	-11.04	20240115	1775	1.24	20240411	2595	-30.75	20230419	1652	8.78	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
112	20240411	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-13	5	-0.72	14403938	8079	36.72	1793	1799	1775	2340	1260	1800	1782.89	0.37	-272	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	363	-11.46	0.23	12	0.04	-156.00	7631.00	2595	20230419	-31.14	1652	20231027	8.17	2020	-11.53	20240115	1775	0.68	20240411	2595	-31.14	20230419	1652	8.17	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
113	20240411	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-7	5	-0.39	3586	2	0.01	1793	1793	1793	2340	1260	1800	1793.00	0.37	0	1837	1818	1799	1780	1761	1809	1771	102	540	500	1260	1	1	20300360	364	-11.49	0.23	12	0.00	-156.00	7631.00	2595	20230419	-30.91	1652	20231027	8.54	2020	-11.24	20240115	1780	0.73	20240409	2595	-30.91	20230419	1652	8.54	20231027	0.89	N	002690	500	101 억	75232	N	N	87	N	N
114	20240409	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-5	5	-0.28	39415712	21979	63.08	1805	1818	1780	2345	1264	1805	1793.27	0.37	-764	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	365	-11.54	0.24	12	0.11	-156.00	7631.00	2595	20230419	-30.64	1652	20231027	8.96	2020	-10.89	20240115	1780	1.12	20240409	2595	-30.64	20230419	1652	8.96	20231027	0.91	N	002690	500	101 억	75892	N	N	87	N	N
115	20240409	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	-18	5	-1.00	34483204	19221	55.17	1805	1818	1780	2345	1264	1805	1794.04	0.37	-991	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	363	-11.46	0.23	12	0.09	-156.00	7631.00	2595	20230419	-31.14	1652	20231027	8.17	2020	-11.53	20240115	1780	0.39	20240409	2595	-31.14	20230419	1652	8.17	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
116	20240409	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1791	-14	5	-0.78	33438954	18637	53.49	1805	1818	1780	2345	1264	1805	1794.22	0.37	-496	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	364	-11.48	0.23	12	0.09	-156.00	7631.00	2595	20230419	-30.98	1652	20231027	8.41	2020	-11.34	20240115	1780	0.62	20240409	2595	-30.98	20230419	1652	8.41	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
117	20240409	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-22	5	-1.22	31473862	17540	50.34	1805	1818	1780	2345	1264	1805	1794.40	0.37	-342	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	362	-11.43	0.23	12	0.09	-156.00	7631.00	2595	20230419	-31.29	1652	20231027	7.93	2020	-11.73	20240115	1780	0.17	20240409	2595	-31.29	20230419	1652	7.93	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
118	20240409	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-22	5	-1.22	29007789	16157	46.37	1805	1818	1780	2345	1264	1805	1795.37	0.37	-329	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	362	-11.43	0.23	12	0.08	-156.00	7631.00	2595	20230419	-31.29	1652	20231027	7.93	2020	-11.73	20240115	1780	0.17	20240409	2595	-31.29	20230419	1652	7.93	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
119	20240409	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-7	5	-0.39	27541673	15338	44.02	1805	1818	1780	2345	1264	1805	1795.65	0.37	-351	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	365	-11.53	0.24	12	0.08	-156.00	7631.00	2595	20230419	-30.71	1652	20231027	8.84	2020	-10.99	20240115	1780	1.01	20240409	2595	-30.71	20230419	1652	8.84	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
120	20240409	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	12	2	0.66	5419855	2998	8.60	1805	1818	1805	2345	1264	1805	1807.82	0.37	-309	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	369	-11.65	0.24	12	0.01	-156.00	7631.00	2595	20230419	-29.98	1652	20231027	9.99	2020	-10.05	20240115	1803	0.78	20240408	2595	-29.98	20230419	1652	9.99	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
121	20240409	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1815	10	2	0.55	3155150	1748	5.02	1805	1815	1805	2345	1264	1805	1805.01	0.37	0	1862	1833	1818	1789	1774	1826	1782	102	540	500	1260	1	1	20300360	368	-11.63	0.24	12	0.01	-156.00	7631.00	2595	20230419	-30.06	1652	20231027	9.87	2020	-10.15	20240115	1803	0.67	20240408	2595	-30.06	20230419	1652	9.87	20231027	0.91	N	002690	500	101 억	75892	N	N	0	N	N
122	20240408	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-29	5	-1.58	63565175	34841	187.77	1836	1847	1803	2380	1284	1834	1824.44	0.37	-179	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	366	-11.57	0.24	12	0.17	-156.00	7631.00	2595	20230419	-30.44	1652	20231027	9.26	2020	-10.64	20240115	1803	0.11	20240408	2595	-30.44	20230419	1652	9.26	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
123	20240408	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	-31	5	-1.69	48759309	26658	143.67	1836	1847	1803	2380	1284	1834	1829.07	0.37	-107	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	366	-11.56	0.24	12	0.13	-156.00	7631.00	2595	20230419	-30.52	1652	20231027	9.14	2020	-10.74	20240115	1803	0.00	20240408	2595	-30.52	20230419	1652	9.14	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
124	20240408	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-24	5	-1.31	43656566	23838	128.47	1836	1847	1810	2380	1284	1834	1831.39	0.37	-89	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	367	-11.60	0.24	12	0.12	-156.00	7631.00	2595	20230419	-30.25	1652	20231027	9.56	2020	-10.40	20240115	1810	0.00	20240408	2595	-30.25	20230419	1652	9.56	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
125	20240408	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	-2	5	-0.11	30812507	16784	90.46	1836	1847	1831	2380	1284	1834	1835.83	0.37	-52	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	372	-11.74	0.24	12	0.08	-156.00	7631.00	2595	20230419	-29.40	1652	20231027	10.90	2020	-9.31	20240115	1826	0.33	20240405	2595	-29.40	20230419	1652	10.90	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
126	20240408	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	10	2	0.55	27403677	14927	80.45	1836	1847	1831	2380	1284	1834	1835.85	0.37	-52	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	374	-11.82	0.24	12	0.07	-156.00	7631.00	2595	20230419	-28.94	1652	20231027	11.62	2020	-8.71	20240115	1826	0.99	20240405	2595	-28.94	20230419	1652	11.62	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
127	20240408	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	-1	5	-0.05	17709507	9646	51.99	1836	1847	1831	2380	1284	1834	1835.94	0.37	-25	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	372	-11.75	0.24	12	0.05	-156.00	7631.00	2595	20230419	-29.36	1652	20231027	10.96	2020	-9.26	20240115	1826	0.38	20240405	2595	-29.36	20230419	1652	10.96	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
128	20240408	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	11	2	0.60	9523254	5182	27.93	1836	1845	1834	2380	1284	1834	1837.76	0.37	-22	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	375	-11.83	0.24	12	0.03	-156.00	7631.00	2595	20230419	-28.90	1652	20231027	11.68	2020	-8.66	20240115	1826	1.04	20240405	2595	-28.90	20230419	1652	11.68	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
129	20240408	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	2	2	0.11	139536	76	0.41	1836	1836	1836	2380	1284	1834	1836.00	0.37	0	1871	1852	1839	1820	1807	1862	1830	102	546	500	1280	1	1	20300360	373	-11.77	0.24	12	0.00	-156.00	7631.00	2595	20230419	-29.25	1652	20231027	11.14	2020	-9.11	20240115	1826	0.55	20240405	2595	-29.25	20230419	1652	11.14	20231027	0.93	N	002690	500	101 억	76072	N	N	145	N	N
130	20240405	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-20	5	-1.08	34193848	18554	122.59	1826	1858	1826	2410	1298	1854	1842.94	0.38	-445	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	372	-11.76	0.24	12	0.09	-156.00	7631.00	2595	20230419	-29.33	1652	20231027	11.02	2020	-9.21	20240115	1826	0.44	20240405	2595	-29.33	20230419	1652	11.02	20231027	0.97	N	002690	500	101 억	76517	N	N	145	N	N
131	20240405	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-9	5	-0.49	32175685	17455	115.33	1826	1858	1826	2410	1298	1854	1843.35	0.38	-320	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	375	-11.83	0.24	12	0.09	-156.00	7631.00	2595	20230419	-28.90	1652	20231027	11.68	2020	-8.66	20240115	1826	1.04	20240405	2595	-28.90	20230419	1652	11.68	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
132	20240405	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-8	5	-0.43	31875877	17292	114.25	1826	1858	1826	2410	1298	1854	1843.39	0.38	-239	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	375	-11.83	0.24	12	0.09	-156.00	7631.00	2595	20230419	-28.86	1652	20231027	11.74	2020	-8.61	20240115	1826	1.10	20240405	2595	-28.86	20230419	1652	11.74	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
133	20240405	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-14	5	-0.76	30135870	16346	108.00	1826	1858	1826	2410	1298	1854	1843.62	0.38	90	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	374	-11.79	0.24	12	0.08	-156.00	7631.00	2595	20230419	-29.09	1652	20231027	11.38	2020	-8.91	20240115	1826	0.77	20240405	2595	-29.09	20230419	1652	11.38	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
134	20240405	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-14	5	-0.76	24646949	13363	88.29	1826	1858	1826	2410	1298	1854	1844.42	0.38	90	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	374	-11.79	0.24	12	0.07	-156.00	7631.00	2595	20230419	-29.09	1652	20231027	11.38	2020	-8.91	20240115	1826	0.77	20240405	2595	-29.09	20230419	1652	11.38	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
135	20240405	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-8	5	-0.43	18927452	10255	67.76	1826	1858	1826	2410	1298	1854	1845.68	0.38	90	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	375	-11.83	0.24	12	0.05	-156.00	7631.00	2595	20230419	-28.86	1652	20231027	11.74	2020	-8.61	20240115	1826	1.10	20240405	2595	-28.86	20230419	1652	11.74	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
136	20240405	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	4	2	0.22	8425283	4559	30.12	1826	1858	1826	2410	1298	1854	1848.06	0.38	-24	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	377	-11.91	0.24	12	0.02	-156.00	7631.00	2595	20230419	-28.40	1652	20231027	12.47	2020	-8.02	20240115	1826	1.75	20240405	2595	-28.40	20230419	1652	12.47	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
137	20240405	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	0	3	0.00	547912	300	1.98	1826	1854	1826	2410	1298	1854	1826.37	0.38	0	1873	1863	1855	1845	1837	1868	1850	102	556	500	1290	1	1	20300360	376	-11.88	0.24	12	0.00	-156.00	7631.00	2595	20230419	-28.55	1652	20231027	12.23	2020	-8.22	20240115	1826	1.53	20240405	2595	-28.55	20230419	1652	12.23	20231027	0.97	N	002690	500	101 억	76517	N	N	3	N	N
138	20240404	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	-5	5	-0.27	28088798	15131	70.15	1847	1865	1847	2415	1302	1859	1856.37	0.38	-301	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	376	-11.88	0.24	12	0.07	-156.00	7631.00	2595	20230419	-28.55	1652	20231027	12.23	2020	-8.22	20240115	1831	1.26	20240103	2595	-28.55	20230419	1652	12.23	20231027	0.99	N	002690	500	101 억	76819	N	N	3	N	N
139	20240404	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	-4	5	-0.22	26974538	14530	67.36	1847	1865	1847	2415	1302	1859	1856.47	0.38	-301	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	377	-11.89	0.24	12	0.07	-156.00	7631.00	2595	20230419	-28.52	1652	20231027	12.29	2020	-8.17	20240115	1831	1.31	20240103	2595	-28.52	20230419	1652	12.29	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
140	20240404	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	-5	5	-0.27	25906270	13954	64.69	1847	1865	1847	2415	1302	1859	1856.55	0.38	-299	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	376	-11.88	0.24	12	0.07	-156.00	7631.00	2595	20230419	-28.55	1652	20231027	12.23	2020	-8.22	20240115	1831	1.26	20240103	2595	-28.55	20230419	1652	12.23	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
141	20240404	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	0	3	0.00	25014561	13475	62.47	1847	1865	1847	2415	1302	1859	1856.37	0.38	-298	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	377	-11.92	0.24	12	0.07	-156.00	7631.00	2595	20230419	-28.36	1652	20231027	12.53	2020	-7.97	20240115	1831	1.53	20240103	2595	-28.36	20230419	1652	12.53	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
142	20240404	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	-5	5	-0.27	15867525	8543	39.61	1847	1865	1847	2415	1302	1859	1857.37	0.38	-266	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	376	-11.88	0.24	12	0.04	-156.00	7631.00	2595	20230419	-28.55	1652	20231027	12.23	2020	-8.22	20240115	1831	1.26	20240103	2595	-28.55	20230419	1652	12.23	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
143	20240404	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	-5	5	-0.27	15105411	8132	37.70	1847	1865	1847	2415	1302	1859	1857.53	0.38	1	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	376	-11.88	0.24	12	0.04	-156.00	7631.00	2595	20230419	-28.55	1652	20231027	12.23	2020	-8.22	20240115	1831	1.26	20240103	2595	-28.55	20230419	1652	12.23	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
144	20240404	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	-6	5	-0.32	10267198	5530	25.64	1847	1865	1847	2415	1302	1859	1856.64	0.38	1	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	376	-11.88	0.24	12	0.03	-156.00	7631.00	2595	20230419	-28.59	1652	20231027	12.17	2020	-8.27	20240115	1831	1.20	20240103	2595	-28.59	20230419	1652	12.17	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
145	20240404	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	-12	5	-0.65	386023	209	0.97	1847	1847	1847	2415	1302	1859	1847.00	0.38	1	1904	1881	1870	1847	1836	1876	1842	102	556	500	1300	1	1	20300360	375	-11.84	0.24	12	0.00	-156.00	7631.00	2595	20230419	-28.82	1652	20231027	11.80	2020	-8.56	20240115	1831	0.87	20240103	2595	-28.82	20230419	1652	11.80	20231027	0.99	N	002690	500	101 억	76819	N	N	8	N	N
146	20240403	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	-17	5	-0.91	40246451	21556	134.51	1876	1893	1859	2435	1314	1876	1867.06	0.38	-466	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	377	-11.92	0.24	12	0.11	-156.00	7631.00	2595	20230419	-28.36	1652	20231027	12.53	2020	-7.97	20240115	1831	1.53	20240103	2595	-28.36	20230419	1652	12.53	20231027	0.99	N	002690	500	101 억	77218	N	N	8	N	N
147	20240403	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	-16	5	-0.85	36058502	19306	120.47	1876	1893	1860	2435	1314	1876	1867.74	0.38	-466	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	378	-11.92	0.24	12	0.10	-156.00	7631.00	2595	20230419	-28.32	1652	20231027	12.59	2020	-7.92	20240115	1831	1.58	20240103	2595	-28.32	20230419	1652	12.59	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
148	20240403	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	-7	5	-0.37	27286486	14593	91.06	1876	1893	1860	2435	1314	1876	1869.83	0.38	-368	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	379	-11.98	0.24	12	0.07	-156.00	7631.00	2595	20230419	-27.98	1652	20231027	13.14	2020	-7.48	20240115	1831	2.08	20240103	2595	-27.98	20230419	1652	13.14	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
149	20240403	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1872	-4	5	-0.21	24542395	13122	81.88	1876	1893	1860	2435	1314	1876	1870.32	0.38	-309	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	380	-12.00	0.25	12	0.06	-156.00	7631.00	2595	20230419	-27.86	1652	20231027	13.32	2020	-7.33	20240115	1831	2.24	20240103	2595	-27.86	20230419	1652	13.32	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
150	20240403	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1870	-6	5	-0.32	11691097	6237	38.92	1876	1893	1870	2435	1314	1876	1874.47	0.38	-344	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	380	-11.99	0.25	12	0.03	-156.00	7631.00	2595	20230419	-27.94	1652	20231027	13.20	2020	-7.43	20240115	1831	2.13	20240103	2595	-27.94	20230419	1652	13.20	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
151	20240403	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1874	-2	5	-0.11	8522532	4544	28.36	1876	1893	1870	2435	1314	1876	1875.56	0.38	-193	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	380	-12.01	0.25	12	0.02	-156.00	7631.00	2595	20230419	-27.78	1652	20231027	13.44	2020	-7.23	20240115	1831	2.35	20240103	2595	-27.78	20230419	1652	13.44	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
152	20240403	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	12	2	0.64	7430478	3962	24.72	1876	1893	1870	2435	1314	1876	1875.44	0.38	-192	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	383	-12.10	0.25	12	0.02	-156.00	7631.00	2595	20230419	-27.24	1652	20231027	14.29	2020	-6.53	20240115	1831	3.11	20240103	2595	-27.24	20230419	1652	14.29	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
153	20240403	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	-3	5	-0.16	14987	8	0.05	1876	1876	1873	2435	1314	1876	1873.38	0.38	-7	1900	1888	1881	1869	1862	1884	1865	102	559	500	1310	1	1	20300360	380	-12.01	0.25	12	0.00	-156.00	7631.00	2595	20230419	-27.82	1652	20231027	13.38	2020	-7.28	20240115	1831	2.29	20240103	2595	-27.82	20230419	1652	13.38	20231027	0.99	N	002690	500	101 억	77218	N	N	35	N	N
154	20240402	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	-8	5	-0.42	30045221	16011	102.54	1880	1893	1874	2445	1319	1884	1876.54	0.38	-729	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	381	-12.03	0.25	12	0.08	-156.00	7631.00	2595	20230419	-27.71	1652	20231027	13.56	2020	-7.13	20240115	1831	2.46	20240103	2595	-27.71	20230419	1652	13.56	20231027	0.99	N	002690	500	101 억	77960	N	N	35	N	N
155	20240402	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	-8	5	-0.42	26057842	13886	88.93	1880	1893	1874	2445	1319	1884	1876.55	0.38	-519	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	381	-12.03	0.25	12	0.07	-156.00	7631.00	2595	20230419	-27.71	1652	20231027	13.56	2020	-7.13	20240115	1831	2.46	20240103	2595	-27.71	20230419	1652	13.56	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
156	20240402	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1875	-9	5	-0.48	18196859	9695	62.09	1880	1893	1875	2445	1319	1884	1876.93	0.38	-495	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	381	-12.02	0.25	12	0.05	-156.00	7631.00	2595	20230419	-27.75	1652	20231027	13.50	2020	-7.18	20240115	1831	2.40	20240103	2595	-27.75	20230419	1652	13.50	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
157	20240402	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	-8	5	-0.42	14827223	7898	50.58	1880	1893	1875	2445	1319	1884	1877.34	0.38	-495	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	381	-12.03	0.25	12	0.04	-156.00	7631.00	2595	20230419	-27.71	1652	20231027	13.56	2020	-7.13	20240115	1831	2.46	20240103	2595	-27.71	20230419	1652	13.56	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
158	20240402	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1879	-5	5	-0.27	12550060	6684	42.80	1880	1893	1875	2445	1319	1884	1877.63	0.38	-396	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	381	-12.04	0.25	12	0.03	-156.00	7631.00	2595	20230419	-27.59	1652	20231027	13.74	2020	-6.98	20240115	1831	2.62	20240103	2595	-27.59	20230419	1652	13.74	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
159	20240402	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1884	0	3	0.00	12181723	6488	41.55	1880	1893	1875	2445	1319	1884	1877.58	0.38	-366	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	382	-12.08	0.25	12	0.03	-156.00	7631.00	2595	20230419	-27.40	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2595	-27.40	20230419	1652	14.04	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
160	20240402	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1884	0	3	0.00	4409633	2348	15.04	1880	1893	1875	2445	1319	1884	1878.04	0.38	21	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	382	-12.08	0.25	12	0.01	-156.00	7631.00	2595	20230419	-27.40	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2595	-27.40	20230419	1652	14.04	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
161	20240402	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	-4	5	-0.21	219960	117	0.75	1880	1880	1880	2445	1319	1884	1880.00	0.38	-17	1922	1902	1890	1870	1858	1897	1865	102	561	500	1310	1	1	20300360	382	-12.05	0.25	12	0.00	-156.00	7631.00	2595	20230419	-27.55	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	0.99	N	002690	500	101 억	77960	N	N	0	N	N
162	20240401	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1884	-13	5	-0.69	29462115	15610	116.70	1897	1910	1878	2465	1328	1897	1887.39	0.39	-662	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	382	-12.08	0.25	12	0.08	-156.00	7631.00	2595	20230419	-27.40	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2595	-27.40	20230419	1652	14.04	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
163	20240401	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	-15	5	-0.79	27700873	14675	109.71	1897	1910	1878	2465	1328	1897	1887.62	0.39	-656	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	382	-12.06	0.25	12	0.07	-156.00	7631.00	2595	20230419	-27.48	1652	20231027	13.92	2020	-6.83	20240115	1831	2.79	20240103	2595	-27.48	20230419	1652	13.92	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
164	20240401	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1881	-16	5	-0.84	27147628	14382	107.52	1897	1910	1878	2465	1328	1897	1887.61	0.39	-641	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	382	-12.06	0.25	12	0.07	-156.00	7631.00	2595	20230419	-27.51	1652	20231027	13.86	2020	-6.88	20240115	1831	2.73	20240103	2595	-27.51	20230419	1652	13.86	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
165	20240401	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1879	-18	5	-0.95	24347409	12892	96.38	1897	1910	1878	2465	1328	1897	1888.57	0.39	-178	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	381	-12.04	0.25	12	0.06	-156.00	7631.00	2595	20230419	-27.59	1652	20231027	13.74	2020	-6.98	20240115	1831	2.62	20240103	2595	-27.59	20230419	1652	13.74	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
166	20240401	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	-11	5	-0.58	22012309	11650	87.10	1897	1910	1878	2465	1328	1897	1889.47	0.39	-178	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	383	-12.09	0.25	12	0.06	-156.00	7631.00	2595	20230419	-27.32	1652	20231027	14.16	2020	-6.63	20240115	1831	3.00	20240103	2595	-27.32	20230419	1652	14.16	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
167	20240401	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	-1	5	-0.05	19205274	10158	75.94	1897	1910	1881	2465	1328	1897	1890.66	0.39	-91	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	385	-12.15	0.25	12	0.05	-156.00	7631.00	2595	20230419	-26.94	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2595	-26.94	20230419	1652	14.77	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
168	20240401	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	-2	5	-0.11	16064396	8491	63.48	1897	1910	1881	2465	1328	1897	1891.93	0.39	-18	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	385	-12.15	0.25	12	0.04	-156.00	7631.00	2595	20230419	-26.97	1652	20231027	14.71	2020	-6.19	20240115	1831	3.50	20240103	2595	-26.97	20230419	1652	14.71	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N
169	20240401	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	-1	5	-0.05	39879	21	0.16	1897	1910	1896	2465	1328	1897	1899.00	0.39	-2	1931	1913	1897	1879	1863	1923	1889	102	568	500	1320	1	1	20300360	385	-12.15	0.25	12	0.00	-156.00	7631.00	2595	20230419	-26.94	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2595	-26.94	20230419	1652	14.77	20231027	0.99	N	002690	500	101 억	78635	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History