KissMeData/002690/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160138	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1670	-17	5	-1.01	18394581	11062	119.24	1681	1681	1655	2190	1181	1687	1662.86	0.33	-388	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	339	-10.71	0.22	12	0.05	-156.00	7631.00	2375	20230628	-29.68	1600	20240626	4.38	2020	-17.33	20240115	1600	4.38	20240626	2375	-29.68	20230628	1600	4.38	20240626	0.65	N	002690	500	101 억	66966	N	N	25	N	N
3	20240628	150137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1670	-17	5	-1.01	14989282	9022	97.25	1681	1681	1655	2190	1181	1687	1661.41	0.33	990	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	339	-10.71	0.22	12	0.04	-156.00	7631.00	2375	20230628	-29.68	1600	20240626	4.38	2020	-17.33	20240115	1600	4.38	20240626	2375	-29.68	20230628	1600	4.38	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
4	20240628	140137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1672	-15	5	-0.89	14752262	8880	95.72	1681	1681	1655	2190	1181	1687	1661.29	0.33	1075	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	339	-10.72	0.22	12	0.04	-156.00	7631.00	2375	20230628	-29.60	1600	20240626	4.50	2020	-17.23	20240115	1600	4.50	20240626	2375	-29.60	20230628	1600	4.50	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
5	20240628	130137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1666	-21	5	-1.24	11301445	6809	73.40	1681	1681	1655	2190	1181	1687	1659.78	0.33	1251	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	338	-10.68	0.22	12	0.03	-156.00	7631.00	2375	20230628	-29.85	1600	20240626	4.12	2020	-17.52	20240115	1600	4.12	20240626	2375	-29.85	20230628	1600	4.12	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
6	20240628	120137	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1668	-19	5	-1.13	8920947	5376	57.95	1681	1681	1655	2190	1181	1687	1659.40	0.33	1397	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	339	-10.69	0.22	12	0.03	-156.00	7631.00	2375	20230628	-29.77	1600	20240626	4.25	2020	-17.43	20240115	1600	4.25	20240626	2375	-29.77	20230628	1600	4.25	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
7	20240628	110136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1668	-19	5	-1.13	8807638	5308	57.22	1681	1681	1655	2190	1181	1687	1659.31	0.33	1397	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	339	-10.69	0.22	12	0.03	-156.00	7631.00	2375	20230628	-29.77	1600	20240626	4.25	2020	-17.43	20240115	1600	4.25	20240626	2375	-29.77	20230628	1600	4.25	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
8	20240628	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1672	-15	5	-0.89	8240159	4966	53.53	1681	1681	1655	2190	1181	1687	1659.32	0.33	1397	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	339	-10.72	0.22	12	0.02	-156.00	7631.00	2375	20230628	-29.60	1600	20240626	4.50	2020	-17.23	20240115	1600	4.50	20240626	2375	-29.60	20230628	1600	4.50	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
9	20240628	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1681	-6	5	-0.36	178186	106	1.14	1681	1681	1681	2190	1181	1687	1681.00	0.33	0	1725	1706	1681	1662	1637	1693	1649	102	503	500	1180	1	1	20300360	341	-10.78	0.22	12	0.00	-156.00	7631.00	2375	20230628	-29.22	1600	20240626	5.06	2020	-16.78	20240115	1600	5.06	20240626	2375	-29.22	20230628	1600	5.06	20240626	0.65	N	002690	500	101 억	66966	N	N	29	N	N
10	20240627	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1687	-20	5	-1.17	15604922	9276	31.93	1697	1700	1656	2215	1195	1707	1682.29	0.33	-527	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	342	-10.81	0.22	12	0.05	-156.00	7631.00	2375	20230628	-28.97	1600	20240626	5.44	2020	-16.49	20240115	1600	5.44	20240626	2375	-28.97	20230628	1600	5.44	20240626	0.65	N	002690	500	101 억	67493	N	N	29	N	N
11	20240627	150136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	-17	5	-1.00	14483107	8611	29.64	1697	1700	1656	2215	1195	1707	1681.93	0.33	-527	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	343	-10.83	0.22	12	0.04	-156.00	7631.00	2375	20230628	-28.84	1600	20240626	5.62	2020	-16.34	20240115	1600	5.62	20240626	2375	-28.84	20230628	1600	5.62	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
12	20240627	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1680	-27	5	-1.58	8856683	5271	18.14	1697	1700	1656	2215	1195	1707	1680.27	0.33	-256	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	341	-10.77	0.22	12	0.03	-156.00	7631.00	2375	20230628	-29.26	1600	20240626	5.00	2020	-16.83	20240115	1600	5.00	20240626	2375	-29.26	20230628	1600	5.00	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
13	20240627	130136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1682	-25	5	-1.46	8568441	5099	17.55	1697	1700	1656	2215	1195	1707	1680.42	0.33	-306	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	341	-10.78	0.22	12	0.03	-156.00	7631.00	2375	20230628	-29.18	1600	20240626	5.12	2020	-16.73	20240115	1600	5.12	20240626	2375	-29.18	20230628	1600	5.12	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
14	20240627	120136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1684	-23	5	-1.35	7364609	4384	15.09	1697	1700	1656	2215	1195	1707	1679.88	0.33	-264	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	342	-10.79	0.22	12	0.02	-156.00	7631.00	2375	20230628	-29.09	1600	20240626	5.25	2020	-16.63	20240115	1600	5.25	20240626	2375	-29.09	20230628	1600	5.25	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
15	20240627	110136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1685	-22	5	-1.29	5436714	3223	11.09	1697	1700	1666	2215	1195	1707	1686.85	0.33	-260	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	342	-10.80	0.22	12	0.02	-156.00	7631.00	2375	20230628	-29.05	1600	20240626	5.31	2020	-16.58	20240115	1600	5.31	20240626	2375	-29.05	20230628	1600	5.31	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
16	20240627	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1680	-27	5	-1.58	3303904	1955	6.73	1697	1700	1666	2215	1195	1707	1689.98	0.33	-136	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	341	-10.77	0.22	12	0.01	-156.00	7631.00	2375	20230628	-29.26	1600	20240626	5.00	2020	-16.83	20240115	1600	5.00	20240626	2375	-29.26	20230628	1600	5.00	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
17	20240627	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	-17	5	-1.00	2479699	1466	5.05	1697	1697	1690	2215	1195	1707	1691.47	0.33	0	1782	1744	1672	1634	1562	1763	1653	102	508	500	1190	1	1	20300360	343	-10.83	0.22	12	0.01	-156.00	7631.00	2375	20230628	-28.84	1600	20240626	5.62	2020	-16.34	20240115	1600	5.62	20240626	2375	-28.84	20230628	1600	5.62	20240626	0.65	N	002690	500	101 억	67493	N	N	35	N	N
18	20240626	160136	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1707	11	2	0.65	48500655	29052	176.06	1705	1710	1600	2200	1188	1696	1669.44	0.33	-264	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	347	-10.94	0.22	12	0.14	-156.00	7631.00	2375	20230628	-28.13	1600	20240626	6.69	2020	-15.50	20240115	1600	6.69	20240626	2375	-28.13	20230628	1600	6.69	20240626	0.65	N	002690	500	101 억	67757	N	N	35	N	N
19	20240626	150136	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1686	-10	5	-0.59	42346038	25394	153.89	1705	1710	1600	2200	1188	1696	1667.56	0.33	-338	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	342	-10.81	0.22	12	0.13	-156.00	7631.00	2375	20230628	-29.01	1600	20240626	5.38	2020	-16.53	20240115	1600	5.38	20240626	2375	-29.01	20230628	1600	5.38	20240626	0.65	N	002690	500	101 억	67757	N	N	42	N	N
20	20240626	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1700	4	2	0.24	10023480	5881	35.64	1705	1710	1700	2200	1188	1696	1704.38	0.33	-403	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	345	-10.90	0.22	12	0.03	-156.00	7631.00	2375	20230628	-28.42	1651	20240625	2.97	2020	-15.84	20240115	1651	2.97	20240625	2375	-28.42	20230628	1651	2.97	20240625	0.65	N	002690	500	101 억	67757	N	N	42	N	N
21	20240626	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1707	11	2	0.65	9119063	5349	32.42	1705	1710	1700	2200	1188	1696	1704.82	0.33	-3	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	347	-10.94	0.22	12	0.03	-156.00	7631.00	2375	20230628	-28.13	1651	20240625	3.39	2020	-15.50	20240115	1651	3.39	20240625	2375	-28.13	20230628	1651	3.39	20240625	0.65	N	002690	500	101 억	67757	N	N	42	N	N
22	20240626	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1701	5	2	0.29	8870801	5203	31.53	1705	1710	1701	2200	1188	1696	1704.94	0.33	0	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	345	-10.90	0.22	12	0.03	-156.00	7631.00	2375	20230628	-28.38	1651	20240625	3.03	2020	-15.79	20240115	1651	3.03	20240625	2375	-28.38	20230628	1651	3.03	20240625	0.65	N	002690	500	101 억	67757	N	N	42	N	N
23	20240626	110136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1705	9	2	0.53	8752976	5134	31.11	1705	1710	1701	2200	1188	1696	1704.90	0.33	0	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	346	-10.93	0.22	12	0.03	-156.00	7631.00	2375	20230628	-28.21	1651	20240625	3.27	2020	-15.59	20240115	1651	3.27	20240625	2375	-28.21	20230628	1651	3.27	20240625	0.65	N	002690	500	101 억	67757	N	N	42	N	N
24	20240626	100136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1709	13	2	0.77	1977282	1160	7.03	1705	1710	1701	2200	1188	1696	1704.55	0.33	0	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	347	-10.96	0.22	12	0.01	-156.00	7631.00	2375	20230628	-28.04	1651	20240625	3.51	2020	-15.40	20240115	1651	3.51	20240625	2375	-28.04	20230628	1651	3.51	20240625	0.65	N	002690	500	101 억	67757	N	N	42	N	N
25	20240626	090135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1705	9	2	0.53	6820	4	0.02	1705	1705	1705	2200	1188	1696	1705.00	0.33	0	1744	1719	1685	1660	1626	1732	1673	102	504	500	1180	1	1	20300360	346	-10.93	0.22	12	0.00	-156.00	7631.00	2375	20230628	-28.21	1651	20240625	3.27	2020	-15.59	20240115	1651	3.27	20240625	2375	-28.21	20230628	1651	3.27	20240625	0.65	N	002690	500	101 억	67757	N	N	42	N	N
26	20240625	160135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1696	40	2	2.42	27502041	16485	73.02	1654	1710	1651	2150	1160	1656	1668.31	0.33	637	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	344	-10.87	0.22	12	0.08	-156.00	7631.00	2375	20230628	-28.59	1651	20240625	2.73	2020	-16.04	20240115	1651	2.73	20240625	2375	-28.59	20230628	1651	2.73	20240625	0.65	N	002690	500	101 억	67120	N	N	42	N	N
27	20240625	150135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1671	15	2	0.91	25710773	15418	68.29	1654	1710	1651	2150	1160	1656	1667.58	0.33	642	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	339	-10.71	0.22	12	0.08	-156.00	7631.00	2375	20230628	-29.64	1651	20240625	1.21	2020	-17.28	20240115	1651	1.21	20240625	2375	-29.64	20230628	1651	1.21	20240625	0.65	N	002690	500	101 억	67120	N	N	8	N	N
28	20240625	140135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1700	44	2	2.66	24363331	14616	64.74	1654	1700	1651	2150	1160	1656	1666.89	0.33	593	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	345	-10.90	0.22	12	0.07	-156.00	7631.00	2375	20230628	-28.42	1651	20240625	2.97	2020	-15.84	20240115	1651	2.97	20240625	2375	-28.42	20230628	1651	2.97	20240625	0.65	N	002690	500	101 억	67120	N	N	8	N	N
29	20240625	130135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1669	13	2	0.79	18154161	10950	48.50	1654	1669	1651	2150	1160	1656	1657.91	0.33	593	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	339	-10.70	0.22	12	0.05	-156.00	7631.00	2375	20230628	-29.73	1651	20240625	1.09	2020	-17.38	20240115	1651	1.09	20240625	2375	-29.73	20230628	1651	1.09	20240625	0.65	N	002690	500	101 억	67120	N	N	8	N	N
30	20240625	120136	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1659	3	2	0.18	10818615	6531	28.93	1654	1665	1651	2150	1160	1656	1656.50	0.33	593	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	337	-10.63	0.22	12	0.03	-156.00	7631.00	2375	20230628	-30.15	1651	20240625	0.48	2020	-17.87	20240115	1651	0.48	20240625	2375	-30.15	20230628	1651	0.48	20240625	0.65	N	002690	500	101 억	67120	N	N	8	N	N
31	20240625	110139	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1665	9	2	0.54	10312245	6226	27.58	1654	1665	1651	2150	1160	1656	1656.32	0.33	593	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	338	-10.67	0.22	12	0.03	-156.00	7631.00	2375	20230628	-29.89	1651	20240625	0.85	2020	-17.57	20240115	1651	0.85	20240625	2375	-29.89	20230628	1651	0.85	20240625	0.65	N	002690	500	101 억	67120	N	N	8	N	N
32	20240625	100135	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1660	4	2	0.24	6079203	3675	16.28	1654	1665	1651	2150	1160	1656	1654.20	0.33	600	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	337	-10.64	0.22	12	0.02	-156.00	7631.00	2375	20230628	-30.11	1651	20240625	0.55	2020	-17.82	20240115	1651	0.55	20240625	2375	-30.11	20230628	1651	0.55	20240625	0.65	N	002690	500	101 억	67120	N	N	8	N	N
33	20240625	090136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1656	0	3	0.00	1020934	617	2.73	1654	1656	1654	2150	1160	1656	1654.67	0.33	208	1745	1700	1678	1633	1611	1689	1622	102	494	500	1150	1	1	20300360	336	-10.62	0.22	12	0.00	-156.00	7631.00	2375	20230628	-30.27	1652	20231027	0.24	2020	-18.02	20240115	1654	0.12	20240625	2375	-30.27	20230628	1652	0.24	20231027	0.65	N	002690	500	101 억	67120	N	N	8	N	N
34	20240624	160135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1656	-67	5	-3.89	37332104	21981	171.20	1715	1723	1656	2235	1207	1723	1698.70	0.33	-7	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	336	-10.62	0.22	12	0.11	-156.00	7631.00	2375	20230628	-30.27	1652	20231027	0.24	2020	-18.02	20240115	1656	0.00	20240624	2375	-30.27	20230628	1652	0.24	20231027	0.65	N	002690	500	101 억	67127	N	N	8	N	N
35	20240624	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1690	-33	5	-1.92	31462876	18479	143.93	1715	1723	1690	2235	1207	1723	1702.63	0.33	851	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	343	-10.83	0.22	12	0.09	-156.00	7631.00	2375	20230628	-28.84	1652	20231027	2.30	2020	-16.34	20240115	1690	0.00	20240624	2375	-28.84	20230628	1652	2.30	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
36	20240624	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1706	-17	5	-0.99	13194686	7728	60.19	1715	1723	1700	2235	1207	1723	1707.39	0.33	852	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	346	-10.94	0.22	12	0.04	-156.00	7631.00	2375	20230628	-28.17	1652	20231027	3.27	2020	-15.54	20240115	1700	0.35	20240624	2375	-28.17	20230628	1652	3.27	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
37	20240624	130135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1708	-15	5	-0.87	12803956	7499	58.41	1715	1723	1700	2235	1207	1723	1707.42	0.33	879	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	347	-10.95	0.22	12	0.04	-156.00	7631.00	2375	20230628	-28.08	1652	20231027	3.39	2020	-15.45	20240115	1700	0.47	20240624	2375	-28.08	20230628	1652	3.39	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
38	20240624	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-8	5	-0.46	8540235	4994	38.90	1715	1723	1703	2235	1207	1723	1710.10	0.33	-7	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	348	-10.99	0.22	12	0.02	-156.00	7631.00	2375	20230628	-27.79	1652	20231027	3.81	2020	-15.10	20240115	1700	0.88	20240621	2375	-27.79	20230628	1652	3.81	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
39	20240624	110135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	-13	5	-0.75	4394909	2564	19.97	1715	1723	1708	2235	1207	1723	1714.08	0.33	-7	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	347	-10.96	0.22	12	0.01	-156.00	7631.00	2375	20230628	-28.00	1652	20231027	3.51	2020	-15.35	20240115	1700	0.59	20240621	2375	-28.00	20230628	1652	3.51	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
40	20240624	100135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1719	-4	5	-0.23	1509974	883	6.88	1715	1723	1708	2235	1207	1723	1710.05	0.33	-3	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	349	-11.02	0.23	12	0.00	-156.00	7631.00	2375	20230628	-27.62	1652	20231027	4.06	2020	-14.90	20240115	1700	1.12	20240621	2375	-27.62	20230628	1652	4.06	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
41	20240624	090136	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-8	5	-0.46	1715	1	0.01	1715	1715	1715	2235	1207	1723	1715.00	0.33	0	1739	1730	1715	1706	1691	1735	1711	102	512	500	1200	1	1	20300360	348	-10.99	0.22	12	0.00	-156.00	7631.00	2375	20230628	-27.79	1652	20231027	3.81	2020	-15.10	20240115	1700	0.88	20240621	2375	-27.79	20230628	1652	3.81	20231027	0.65	N	002690	500	101 억	67127	N	N	23	N	N
42	20240621	160133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	0	3	0.00	21998577	12838	185.52	1723	1724	1700	2235	1207	1723	1713.55	0.33	-60	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	350	-11.04	0.23	12	0.06	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1700	1.35	20240621	2375	-27.45	20230628	1652	4.30	20231027	0.65	N	002690	500	101 억	67200	N	N	23	N	N
43	20240621	150133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	0	3	0.00	21790615	12717	183.77	1723	1724	1700	2235	1207	1723	1713.50	0.33	28	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	350	-11.04	0.23	12	0.06	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1700	1.35	20240621	2375	-27.45	20230628	1652	4.30	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
44	20240621	140133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1721	-2	5	-0.12	17252581	10081	145.68	1723	1724	1700	2235	1207	1723	1711.40	0.33	28	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	349	-11.03	0.23	12	0.05	-156.00	7631.00	2375	20230628	-27.54	1652	20231027	4.18	2020	-14.80	20240115	1700	1.24	20240621	2375	-27.54	20230628	1652	4.18	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
45	20240621	130133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	-3	5	-0.17	13841170	8095	116.98	1723	1723	1700	2235	1207	1723	1709.84	0.33	-70	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	349	-11.03	0.23	12	0.04	-156.00	7631.00	2375	20230628	-27.58	1652	20231027	4.12	2020	-14.85	20240115	1700	1.18	20240621	2375	-27.58	20230628	1652	4.12	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
46	20240621	120135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	-3	5	-0.17	13245517	7747	111.95	1723	1723	1700	2235	1207	1723	1709.76	0.33	-70	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	349	-11.03	0.23	12	0.04	-156.00	7631.00	2375	20230628	-27.58	1652	20231027	4.12	2020	-14.85	20240115	1700	1.18	20240621	2375	-27.58	20230628	1652	4.12	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
47	20240621	110133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1710	-13	5	-0.75	9367518	5488	79.31	1723	1723	1700	2235	1207	1723	1706.91	0.33	-24	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	347	-10.96	0.22	12	0.03	-156.00	7631.00	2375	20230628	-28.00	1652	20231027	3.51	2020	-15.35	20240115	1700	0.59	20240621	2375	-28.00	20230628	1652	3.51	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
48	20240621	100133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1713	-10	5	-0.58	6894883	4045	58.45	1723	1723	1700	2235	1207	1723	1704.54	0.33	-1	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	348	-10.98	0.22	12	0.02	-156.00	7631.00	2375	20230628	-27.87	1652	20231027	3.69	2020	-15.20	20240115	1700	0.76	20240621	2375	-27.87	20230628	1652	3.69	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
49	20240621	090134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	0	3	0.00	3446	2	0.03	1723	1723	1723	2235	1207	1723	1723.00	0.33	0	1739	1731	1723	1715	1707	1727	1711	102	512	500	1200	1	1	20300360	350	-11.04	0.23	12	0.00	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1711	0.70	20240618	2375	-27.45	20230628	1652	4.30	20231027	0.65	N	002690	500	101 억	67200	N	N	29	N	N
50	20240620	160133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	-8	5	-0.46	11906897	6919	94.07	1727	1731	1715	2250	1212	1731	1720.90	0.33	-10	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	350	-11.04	0.23	12	0.03	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1711	0.70	20240618	2375	-27.45	20230628	1652	4.30	20231027	0.63	N	002690	500	101 억	67197	N	N	29	N	N
51	20240620	150134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1724	-7	5	-0.40	11443500	6650	90.41	1727	1731	1715	2250	1212	1731	1720.83	0.33	11	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	350	-11.05	0.23	12	0.03	-156.00	7631.00	2375	20230628	-27.41	1652	20231027	4.36	2020	-14.65	20240115	1711	0.76	20240618	2375	-27.41	20230628	1652	4.36	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
52	20240620	140133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1716	-15	5	-0.87	9202891	5345	72.67	1727	1731	1715	2250	1212	1731	1721.78	0.33	11	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	348	-11.00	0.22	12	0.03	-156.00	7631.00	2375	20230628	-27.75	1652	20231027	3.87	2020	-15.05	20240115	1711	0.29	20240618	2375	-27.75	20230628	1652	3.87	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
53	20240620	130133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1718	-13	5	-0.75	7020721	4075	55.40	1727	1731	1715	2250	1212	1731	1722.88	0.33	3	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	349	-11.01	0.23	12	0.02	-156.00	7631.00	2375	20230628	-27.66	1652	20231027	4.00	2020	-14.95	20240115	1711	0.41	20240618	2375	-27.66	20230628	1652	4.00	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
54	20240620	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	-6	5	-0.35	6939956	4028	54.77	1727	1731	1715	2250	1212	1731	1722.93	0.33	3	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	350	-11.06	0.23	12	0.02	-156.00	7631.00	2375	20230628	-27.37	1652	20231027	4.42	2020	-14.60	20240115	1711	0.82	20240618	2375	-27.37	20230628	1652	4.42	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
55	20240620	110134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1715	-16	5	-0.92	6938231	4027	54.75	1727	1731	1715	2250	1212	1731	1722.93	0.33	3	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	348	-10.99	0.22	12	0.02	-156.00	7631.00	2375	20230628	-27.79	1652	20231027	3.81	2020	-15.10	20240115	1711	0.23	20240618	2375	-27.79	20230628	1652	3.81	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
56	20240620	100133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1720	-11	5	-0.64	4209154	2438	33.15	1727	1731	1720	2250	1212	1731	1726.48	0.33	3	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	349	-11.03	0.23	12	0.01	-156.00	7631.00	2375	20230628	-27.58	1652	20231027	4.12	2020	-14.85	20240115	1711	0.53	20240618	2375	-27.58	20230628	1652	4.12	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
57	20240620	090134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1727	-4	5	-0.23	8635	5	0.07	1727	1727	1727	2250	1212	1731	1727.00	0.33	0	1747	1738	1727	1718	1707	1743	1723	102	519	500	1210	1	1	20300360	351	-11.07	0.23	12	0.00	-156.00	7631.00	2375	20230628	-27.28	1652	20231027	4.54	2020	-14.50	20240115	1711	0.94	20240618	2375	-27.28	20230628	1652	4.54	20231027	0.63	N	002690	500	101 억	67197	N	N	31	N	N
58	20240619	160133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1731	-6	5	-0.35	12655021	7344	44.89	1728	1736	1716	2255	1216	1737	1723.07	0.33	-137	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	351	-11.10	0.23	12	0.04	-156.00	7631.00	2375	20230628	-27.12	1652	20231027	4.78	2020	-14.31	20240115	1711	1.17	20240618	2375	-27.12	20230628	1652	4.78	20231027	0.63	N	002690	500	101 억	67294	N	N	31	N	N
59	20240619	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-7	5	-0.40	11464619	6655	40.68	1728	1736	1716	2255	1216	1737	1722.71	0.33	3	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	351	-11.09	0.23	12	0.03	-156.00	7631.00	2375	20230628	-27.16	1652	20231027	4.72	2020	-14.36	20240115	1711	1.11	20240618	2375	-27.16	20230628	1652	4.72	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
60	20240619	140135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1731	-6	5	-0.35	11423196	6631	40.53	1728	1736	1716	2255	1216	1737	1722.70	0.33	4	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	351	-11.10	0.23	12	0.03	-156.00	7631.00	2375	20230628	-27.12	1652	20231027	4.78	2020	-14.31	20240115	1711	1.17	20240618	2375	-27.12	20230628	1652	4.78	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
61	20240619	130132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1718	-19	5	-1.09	11150232	6473	39.56	1728	1736	1716	2255	1216	1737	1722.58	0.33	4	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	349	-11.01	0.23	12	0.03	-156.00	7631.00	2375	20230628	-27.66	1652	20231027	4.00	2020	-14.95	20240115	1711	0.41	20240618	2375	-27.66	20230628	1652	4.00	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
62	20240619	120132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1728	-9	5	-0.52	10855959	6302	38.52	1728	1736	1716	2255	1216	1737	1722.62	0.33	4	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	351	-11.08	0.23	12	0.03	-156.00	7631.00	2375	20230628	-27.24	1652	20231027	4.60	2020	-14.46	20240115	1711	0.99	20240618	2375	-27.24	20230628	1652	4.60	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
63	20240619	110133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	-14	5	-0.81	4799530	2780	16.99	1728	1736	1722	2255	1216	1737	1726.45	0.33	-26	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	350	-11.04	0.23	12	0.01	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1711	0.70	20240618	2375	-27.45	20230628	1652	4.30	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
64	20240619	100133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	-14	5	-0.81	4332311	2509	15.34	1728	1736	1723	2255	1216	1737	1726.71	0.33	-109	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	350	-11.04	0.23	12	0.01	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1711	0.70	20240618	2375	-27.45	20230628	1652	4.30	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
65	20240619	090134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1728	-9	5	-0.52	250560	145	0.89	1728	1728	1728	2255	1216	1737	1728.00	0.33	-21	1754	1745	1728	1719	1702	1750	1724	102	518	500	1210	1	1	20300360	351	-11.08	0.23	12	0.00	-156.00	7631.00	2375	20230628	-27.24	1652	20231027	4.60	2020	-14.46	20240115	1711	0.99	20240618	2375	-27.24	20230628	1652	4.60	20231027	0.63	N	002690	500	101 억	67294	N	N	26	N	N
66	20240618	160132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1737	7	2	0.40	28159718	16354	86.37	1730	1737	1711	2245	1211	1730	1721.89	0.33	-193	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	353	-11.13	0.23	12	0.08	-156.00	7631.00	2375	20230628	-26.86	1652	20231027	5.15	2020	-14.01	20240115	1711	1.52	20240618	2375	-26.86	20230628	1652	5.15	20231027	0.63	N	002690	500	101 억	67500	N	N	26	N	N
67	20240618	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	-4	5	-0.23	25573319	14855	78.45	1730	1736	1711	2245	1211	1730	1721.53	0.33	-189	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	350	-11.06	0.23	12	0.07	-156.00	7631.00	2375	20230628	-27.33	1652	20231027	4.48	2020	-14.55	20240115	1711	0.88	20240618	2375	-27.33	20230628	1652	4.48	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
68	20240618	140132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	-4	5	-0.23	25243537	14663	77.44	1730	1736	1711	2245	1211	1730	1721.58	0.33	-189	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	350	-11.06	0.23	12	0.07	-156.00	7631.00	2375	20230628	-27.33	1652	20231027	4.48	2020	-14.55	20240115	1711	0.88	20240618	2375	-27.33	20230628	1652	4.48	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
69	20240618	130133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1726	-4	5	-0.23	20093482	11667	61.62	1730	1736	1711	2245	1211	1730	1722.25	0.33	-189	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	350	-11.06	0.23	12	0.06	-156.00	7631.00	2375	20230628	-27.33	1652	20231027	4.48	2020	-14.55	20240115	1711	0.88	20240618	2375	-27.33	20230628	1652	4.48	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
70	20240618	120133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1717	-13	5	-0.75	19843201	11522	60.85	1730	1736	1711	2245	1211	1730	1722.20	0.33	-189	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	349	-11.01	0.23	12	0.06	-156.00	7631.00	2375	20230628	-27.71	1652	20231027	3.93	2020	-15.00	20240115	1711	0.35	20240618	2375	-27.71	20230628	1652	3.93	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
71	20240618	110132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1729	-1	5	-0.06	18375314	10671	56.36	1730	1736	1711	2245	1211	1730	1721.99	0.33	-146	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	351	-11.08	0.23	12	0.05	-156.00	7631.00	2375	20230628	-27.20	1652	20231027	4.66	2020	-14.41	20240115	1711	1.05	20240618	2375	-27.20	20230628	1652	4.66	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
72	20240618	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1725	-5	5	-0.29	17294307	10042	53.03	1730	1736	1711	2245	1211	1730	1722.20	0.33	-146	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	350	-11.06	0.23	12	0.05	-156.00	7631.00	2375	20230628	-27.37	1652	20231027	4.42	2020	-14.60	20240115	1711	0.82	20240618	2375	-27.37	20230628	1652	4.42	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
73	20240618	090133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	0	3	0.00	266420	154	0.81	1730	1730	1730	2245	1211	1730	1730.00	0.33	-16	1785	1757	1740	1712	1695	1749	1704	102	515	500	1210	1	1	20300360	351	-11.09	0.23	12	0.00	-156.00	7631.00	2375	20230628	-27.16	1652	20231027	4.72	2020	-14.36	20240115	1723	0.41	20240617	2375	-27.16	20230628	1652	4.72	20231027	0.63	N	002690	500	101 억	67500	N	N	16	N	N
74	20240617	160131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-38	5	-2.15	32710139	18861	426.53	1767	1768	1723	2295	1238	1768	1734.27	0.33	268	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	351	-11.09	0.23	12	0.09	-156.00	7631.00	2375	20230628	-27.16	1652	20231027	4.72	2020	-14.36	20240115	1723	0.41	20240617	2375	-27.16	20230628	1652	4.72	20231027	0.63	N	002690	500	101 억	67232	N	N	16	N	N
75	20240617	150134	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1723	-45	5	-2.55	30050100	17323	391.75	1767	1768	1723	2295	1238	1768	1734.69	0.33	372	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	350	-11.04	0.23	12	0.09	-156.00	7631.00	2375	20230628	-27.45	1652	20231027	4.30	2020	-14.70	20240115	1723	0.00	20240617	2375	-27.45	20230628	1652	4.30	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
76	20240617	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1730	-38	5	-2.15	21824987	12552	283.85	1767	1768	1725	2295	1238	1768	1738.77	0.33	372	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	351	-11.09	0.23	12	0.06	-156.00	7631.00	2375	20230628	-27.16	1652	20231027	4.72	2020	-14.36	20240115	1725	0.29	20240617	2375	-27.16	20230628	1652	4.72	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
77	20240617	130131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1728	-40	5	-2.26	18038108	10358	234.24	1767	1768	1726	2295	1238	1768	1741.47	0.33	372	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	351	-11.08	0.23	12	0.05	-156.00	7631.00	2375	20230628	-27.24	1652	20231027	4.60	2020	-14.46	20240115	1726	0.12	20240617	2375	-27.24	20230628	1652	4.60	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
78	20240617	120132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1744	-24	5	-1.36	13187290	7551	170.76	1767	1768	1729	2295	1238	1768	1746.43	0.33	126	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	354	-11.18	0.23	12	0.04	-156.00	7631.00	2375	20230628	-26.57	1652	20231027	5.57	2020	-13.66	20240115	1729	0.87	20240617	2375	-26.57	20230628	1652	5.57	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
79	20240617	110131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1740	-28	5	-1.58	9525203	5438	122.98	1767	1768	1740	2295	1238	1768	1751.60	0.33	103	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	353	-11.15	0.23	12	0.03	-156.00	7631.00	2375	20230628	-26.74	1652	20231027	5.33	2020	-13.86	20240115	1740	0.00	20240617	2375	-26.74	20230628	1652	5.33	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
80	20240617	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1745	-23	5	-1.30	7494904	4274	96.65	1767	1768	1745	2295	1238	1768	1753.60	0.33	103	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	354	-11.19	0.23	12	0.02	-156.00	7631.00	2375	20230628	-26.53	1652	20231027	5.63	2020	-13.61	20240115	1745	0.00	20240617	2375	-26.53	20230628	1652	5.63	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
81	20240617	090132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1767	-1	5	-0.06	67146	38	0.86	1767	1767	1767	2295	1238	1768	1767.00	0.33	-38	1784	1775	1764	1755	1744	1780	1760	102	527	500	1230	1	1	20300360	359	-11.33	0.23	12	0.00	-156.00	7631.00	2375	20230628	-25.60	1652	20231027	6.96	2020	-12.52	20240115	1747	1.14	20240605	2375	-25.60	20230628	1652	6.96	20231027	0.63	N	002690	500	101 억	67232	N	N	6	N	N
82	20240614	160126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1768	11	2	0.63	7798920	4421	75.98	1757	1773	1753	2280	1230	1757	1764.06	0.33	-46	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	359	-11.33	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.85	1652	20231027	7.02	2020	-12.48	20240115	1747	1.20	20240605	2375	-25.56	20230628	1652	7.02	20231027	0.63	N	002690	500	101 억	67278	N	N	6	N	N
83	20240614	150126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1767	10	2	0.57	7576704	4295	73.81	1757	1773	1753	2280	1230	1757	1764.08	0.33	-5	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	359	-11.33	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.89	1652	20231027	6.96	2020	-12.52	20240115	1747	1.14	20240605	2375	-25.60	20230628	1652	6.96	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
84	20240614	140126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1753	-4	5	-0.23	7545007	4277	73.50	1757	1773	1753	2280	1230	1757	1764.09	0.33	-5	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	356	-11.24	0.23	12	0.02	-156.00	7631.00	2485	20230608	-29.46	1652	20231027	6.11	2020	-13.22	20240115	1747	0.34	20240605	2375	-26.19	20230628	1652	6.11	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
85	20240614	130126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1769	12	2	0.68	6922660	3923	67.42	1757	1773	1755	2280	1230	1757	1764.63	0.33	-44	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	359	-11.34	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.81	1652	20231027	7.08	2020	-12.43	20240115	1747	1.26	20240605	2375	-25.52	20230628	1652	7.08	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
86	20240614	120127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1769	12	2	0.68	6899683	3910	67.19	1757	1773	1755	2280	1230	1757	1764.62	0.33	-44	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	359	-11.34	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.81	1652	20231027	7.08	2020	-12.43	20240115	1747	1.26	20240605	2375	-25.52	20230628	1652	7.08	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
87	20240614	110131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	13	2	0.74	5385363	3054	52.48	1757	1773	1755	2280	1230	1757	1763.38	0.33	-44	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	359	-11.35	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.77	1652	20231027	7.14	2020	-12.38	20240115	1747	1.32	20240605	2375	-25.47	20230628	1652	7.14	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
88	20240614	100131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1771	14	2	0.80	5204823	2952	50.73	1757	1773	1755	2280	1230	1757	1763.15	0.33	-44	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	360	-11.35	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.73	1652	20231027	7.20	2020	-12.33	20240115	1747	1.37	20240605	2375	-25.43	20230628	1652	7.20	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
89	20240614	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1768	11	2	0.63	7039	4	0.07	1757	1768	1757	2280	1230	1757	1759.75	0.33	0	1776	1766	1759	1749	1742	1763	1746	102	523	500	1220	1	1	20300360	359	-11.33	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.85	1652	20231027	7.02	2020	-12.48	20240115	1747	1.20	20240605	2375	-25.56	20230628	1652	7.02	20231027	0.63	N	002690	500	101 억	67278	N	N	37	N	N
90	20240613	160131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1757	-1	5	-0.06	10226181	5818	108.36	1760	1769	1752	2285	1231	1758	1757.69	0.33	-57	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	357	-11.26	0.23	12	0.03	-156.00	7631.00	2485	20230608	-29.30	1652	20231027	6.36	2020	-13.02	20240115	1747	0.57	20240605	2375	-26.02	20230628	1652	6.36	20231027	0.63	N	002690	500	101 억	67283	N	N	37	N	N
91	20240613	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1763	5	2	0.28	9973218	5674	105.68	1760	1769	1752	2285	1231	1758	1757.70	0.33	13	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	358	-11.30	0.23	12	0.03	-156.00	7631.00	2485	20230608	-29.05	1652	20231027	6.72	2020	-12.72	20240115	1747	0.92	20240605	2375	-25.77	20230628	1652	6.72	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
92	20240613	140130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1757	-1	5	-0.06	9577025	5449	101.49	1760	1769	1752	2285	1231	1758	1757.57	0.33	31	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	357	-11.26	0.23	12	0.03	-156.00	7631.00	2485	20230608	-29.30	1652	20231027	6.36	2020	-13.02	20240115	1747	0.57	20240605	2375	-26.02	20230628	1652	6.36	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
93	20240613	130132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1756	-2	5	-0.11	7736942	4402	81.99	1760	1769	1752	2285	1231	1758	1757.60	0.33	31	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	356	-11.26	0.23	12	0.02	-156.00	7631.00	2485	20230608	-29.34	1652	20231027	6.30	2020	-13.07	20240115	1747	0.52	20240605	2375	-26.06	20230628	1652	6.30	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
94	20240613	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1768	10	2	0.57	6888783	3919	72.99	1760	1769	1752	2285	1231	1758	1757.79	0.33	38	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	359	-11.33	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.85	1652	20231027	7.02	2020	-12.48	20240115	1747	1.20	20240605	2375	-25.56	20230628	1652	7.02	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
95	20240613	110130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1766	8	2	0.46	5814883	3311	61.67	1760	1766	1752	2285	1231	1758	1756.23	0.33	-36	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	359	-11.32	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.93	1652	20231027	6.90	2020	-12.57	20240115	1747	1.09	20240605	2375	-25.64	20230628	1652	6.90	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
96	20240613	100131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1752	-6	5	-0.34	2721339	1552	28.91	1760	1766	1752	2285	1231	1758	1753.44	0.33	-15	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	356	-11.23	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.50	1652	20231027	6.05	2020	-13.27	20240115	1747	0.29	20240605	2375	-26.23	20230628	1652	6.05	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
97	20240613	090133	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	2	2	0.11	7040	4	0.07	1760	1760	1760	2285	1231	1758	1760.00	0.33	0	1777	1767	1758	1748	1739	1763	1744	102	527	500	1230	1	1	20300360	357	-11.28	0.23	12	0.00	-156.00	7631.00	2485	20230608	-29.18	1652	20231027	6.54	2020	-12.87	20240115	1747	0.74	20240605	2375	-25.89	20230628	1652	6.54	20231027	0.63	N	002690	500	101 억	67283	N	N	3	N	N
98	20240612	160128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1758	-2	5	-0.11	9156148	5218	111.73	1760	1768	1749	2285	1232	1760	1754.72	0.33	24	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	357	-11.27	0.23	12	0.03	-156.00	7631.00	2485	20230608	-29.26	1652	20231027	6.42	2020	-12.97	20240115	1747	0.63	20240605	2375	-25.98	20230628	1652	6.42	20231027	0.63	N	002690	500	101 억	67245	N	N	3	N	N
99	20240612	150135	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1750	-10	5	-0.57	6351751	3620	77.52	1760	1768	1750	2285	1232	1760	1754.63	0.33	41	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	355	-11.22	0.23	12	0.02	-156.00	7631.00	2485	20230608	-29.58	1652	20231027	5.93	2020	-13.37	20240115	1747	0.17	20240605	2375	-26.32	20230628	1652	5.93	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
100	20240612	140130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-1	5	-0.06	4270528	2431	52.06	1760	1768	1750	2285	1232	1760	1756.70	0.33	-2	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	357	-11.28	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
101	20240612	130131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-1	5	-0.06	2530877	1442	30.88	1760	1768	1750	2285	1232	1760	1755.12	0.33	-2	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	357	-11.28	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
102	20240612	120129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-1	5	-0.06	1825517	1041	22.29	1760	1768	1750	2285	1232	1760	1753.62	0.33	-2	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	357	-11.28	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
103	20240612	110130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-1	5	-0.06	1166227	665	14.24	1760	1768	1750	2285	1232	1760	1753.72	0.33	0	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	357	-11.28	0.23	12	0.00	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
104	20240612	100131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-1	5	-0.06	1085313	619	13.25	1760	1768	1750	2285	1232	1760	1753.33	0.33	0	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	357	-11.28	0.23	12	0.00	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
105	20240612	090130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1768	8	2	0.45	7048	4	0.09	1760	1768	1760	2285	1232	1760	1762.00	0.33	0	1779	1769	1763	1753	1747	1766	1750	102	525	500	1230	1	1	20300360	359	-11.33	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.85	1652	20231027	7.02	2020	-12.48	20240115	1747	1.20	20240605	2375	-25.56	20230628	1652	7.02	20231027	0.63	N	002690	500	101 억	67245	N	N	8	N	N
106	20240610	160130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-14	5	-0.79	26677106	15136	110.37	1773	1775	1753	2300	1242	1773	1762.49	0.33	-157	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	357	-11.28	0.23	12	0.07	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67532	N	N	16	N	N
107	20240610	150129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	-3	5	-0.17	24039521	13641	99.47	1773	1773	1753	2300	1242	1773	1762.30	0.33	-113	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	359	-11.35	0.23	12	0.07	-156.00	7631.00	2485	20230608	-28.77	1652	20231027	7.14	2020	-12.38	20240115	1747	1.32	20240605	2375	-25.47	20230628	1652	7.14	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
108	20240610	140130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1759	-14	5	-0.79	20198931	11465	83.60	1773	1773	1753	2300	1242	1773	1761.79	0.33	-23	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	357	-11.28	0.23	12	0.06	-156.00	7631.00	2485	20230608	-29.22	1652	20231027	6.48	2020	-12.92	20240115	1747	0.69	20240605	2375	-25.94	20230628	1652	6.48	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
109	20240610	130130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1758	-15	5	-0.85	19959753	11329	82.61	1773	1773	1753	2300	1242	1773	1761.83	0.33	-23	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	357	-11.27	0.23	12	0.06	-156.00	7631.00	2485	20230608	-29.26	1652	20231027	6.42	2020	-12.97	20240115	1747	0.63	20240605	2375	-25.98	20230628	1652	6.42	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
110	20240610	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1767	-6	5	-0.34	18930057	10745	78.35	1773	1773	1753	2300	1242	1773	1761.75	0.33	-38	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	359	-11.33	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.89	1652	20231027	6.96	2020	-12.52	20240115	1747	1.14	20240605	2375	-25.60	20230628	1652	6.96	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
111	20240610	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	-3	5	-0.17	18733471	10633	77.53	1773	1773	1753	2300	1242	1773	1761.82	0.33	-38	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	359	-11.35	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.77	1652	20231027	7.14	2020	-12.38	20240115	1747	1.32	20240605	2375	-25.47	20230628	1652	7.14	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
112	20240610	100130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1763	-10	5	-0.56	4211233	2385	17.39	1773	1773	1762	2300	1242	1773	1765.72	0.33	-24	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	358	-11.30	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.05	1652	20231027	6.72	2020	-12.72	20240115	1747	0.92	20240605	2375	-25.77	20230628	1652	6.72	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
113	20240610	090132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1771	-2	5	-0.11	580890	328	2.39	1773	1773	1771	2300	1242	1773	1771.01	0.33	-80	1823	1798	1775	1750	1727	1810	1762	102	527	500	1240	1	1	20300360	360	-11.35	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.73	1652	20231027	7.20	2020	-12.33	20240115	1747	1.37	20240605	2375	-25.43	20230628	1652	7.20	20231027	0.63	N	002690	500	101 억	67532	N	N	9	N	N
114	20240607	160131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1773	15	2	0.85	24374276	13625	39.95	1764	1800	1752	2285	1231	1758	1788.94	0.33	-40	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	360	-11.37	0.23	12	0.07	-156.00	7631.00	2485	20230608	-28.65	1652	20231027	7.32	2020	-12.23	20240115	1747	1.49	20240605	2485	-28.65	20230608	1652	7.32	20231027	0.64	N	002690	500	101 억	67572	N	N	9	N	N
115	20240607	150132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1772	14	2	0.80	23808893	13306	39.02	1764	1800	1752	2285	1231	1758	1789.34	0.33	-28	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	360	-11.36	0.23	12	0.07	-156.00	7631.00	2485	20230608	-28.69	1652	20231027	7.26	2020	-12.28	20240115	1747	1.43	20240605	2485	-28.69	20230608	1652	7.26	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
116	20240607	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1774	16	2	0.91	21799685	12167	35.68	1764	1800	1752	2285	1231	1758	1791.71	0.33	-51	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	360	-11.37	0.23	12	0.06	-156.00	7631.00	2485	20230608	-28.61	1652	20231027	7.38	2020	-12.18	20240115	1747	1.55	20240605	2485	-28.61	20230608	1652	7.38	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
117	20240607	130132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1798	40	2	2.28	21039112	11740	34.43	1764	1800	1752	2285	1231	1758	1792.09	0.33	-75	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	365	-11.53	0.24	12	0.06	-156.00	7631.00	2485	20230608	-27.65	1652	20231027	8.84	2020	-10.99	20240115	1747	2.92	20240605	2485	-27.65	20230608	1652	8.84	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
118	20240607	120132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1798	40	2	2.28	20141910	11241	32.96	1764	1800	1752	2285	1231	1758	1791.83	0.33	45	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	365	-11.53	0.24	12	0.06	-156.00	7631.00	2485	20230608	-27.65	1652	20231027	8.84	2020	-10.99	20240115	1747	2.92	20240605	2485	-27.65	20230608	1652	8.84	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
119	20240607	110132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1787	29	2	1.65	19671090	10978	32.19	1764	1800	1752	2285	1231	1758	1791.86	0.33	-3	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	363	-11.46	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.09	1652	20231027	8.17	2020	-11.53	20240115	1747	2.29	20240605	2485	-28.09	20230608	1652	8.17	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
120	20240607	100131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1767	9	2	0.51	1640891	933	2.74	1764	1770	1752	2285	1231	1758	1758.73	0.33	-3	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	359	-11.33	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.89	1652	20231027	6.96	2020	-12.52	20240115	1747	1.14	20240605	2485	-28.89	20230608	1652	6.96	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
121	20240607	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1769	11	2	0.63	29993	17	0.05	1764	1769	1764	2285	1231	1758	1764.29	0.33	-2	1822	1789	1768	1735	1714	1806	1752	102	527	500	1230	1	1	20300360	359	-11.34	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.81	1652	20231027	7.08	2020	-12.43	20240115	1747	1.26	20240605	2485	-28.81	20230608	1652	7.08	20231027	0.64	N	002690	500	101 억	67572	N	N	3	N	N
122	20240605	160131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1758	1	2	0.06	60434564	34079	180.21	1757	1801	1747	2280	1230	1757	1773.50	0.33	-127	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	357	-11.27	0.23	12	0.17	-156.00	7631.00	2485	20230608	-29.26	1652	20231027	6.42	2020	-12.97	20240115	1747	0.63	20240605	2485	-29.26	20230608	1652	6.42	20231027	0.65	N	002690	500	101 억	67699	N	N	3	N	N
123	20240605	150131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1762	5	2	0.28	55859891	31475	166.44	1757	1801	1747	2280	1230	1757	1774.74	0.33	305	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	358	-11.29	0.23	12	0.16	-156.00	7631.00	2485	20230608	-29.09	1652	20231027	6.66	2020	-12.77	20240115	1747	0.86	20240605	2485	-29.09	20230608	1652	6.66	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
124	20240605	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1787	30	2	1.71	46587780	26209	138.59	1757	1801	1751	2280	1230	1757	1777.55	0.33	293	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	363	-11.46	0.23	12	0.13	-156.00	7631.00	2485	20230608	-28.09	1652	20231027	8.17	2020	-11.53	20240115	1751	2.06	20240605	2485	-28.09	20230608	1652	8.17	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
125	20240605	130131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1775	18	2	1.02	26783690	15173	80.23	1757	1788	1751	2280	1230	1757	1765.22	0.33	-14	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	360	-11.38	0.23	12	0.07	-156.00	7631.00	2485	20230608	-28.57	1652	20231027	7.45	2020	-12.13	20240115	1751	1.37	20240605	2485	-28.57	20230608	1652	7.45	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
126	20240605	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	3	2	0.17	4288628	2438	12.89	1757	1768	1751	2280	1230	1757	1759.08	0.33	-5	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	357	-11.28	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.18	1652	20231027	6.54	2020	-12.87	20240115	1751	0.51	20240605	2485	-29.18	20230608	1652	6.54	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
127	20240605	110131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1760	3	2	0.17	3924395	2231	11.80	1757	1768	1751	2280	1230	1757	1759.03	0.33	-5	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	357	-11.28	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.18	1652	20231027	6.54	2020	-12.87	20240115	1751	0.51	20240605	2485	-29.18	20230608	1652	6.54	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
128	20240605	100131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1761	4	2	0.23	3305070	1879	9.94	1757	1768	1751	2280	1230	1757	1758.95	0.33	-5	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	357	-11.29	0.23	12	0.01	-156.00	7631.00	2485	20230608	-29.13	1652	20231027	6.60	2020	-12.82	20240115	1751	0.57	20240605	2485	-29.13	20230608	1652	6.60	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
129	20240605	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1757	0	3	0.00	182728	104	0.55	1757	1757	1757	2280	1230	1757	1757.00	0.33	-15	1779	1768	1762	1751	1745	1773	1756	102	523	500	1220	1	1	20300360	357	-11.26	0.23	12	0.00	-156.00	7631.00	2485	20230608	-29.30	1652	20231027	6.36	2020	-13.02	20240115	1756	0.06	20240604	2485	-29.30	20230608	1652	6.36	20231027	0.65	N	002690	500	101 억	67699	N	N	0	N	N
130	20240604	160129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1757	-19	5	-1.07	33268003	18910	132.76	1756	1773	1756	2305	1244	1776	1759.28	0.34	-898	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	357	-11.26	0.23	12	0.09	-156.00	7631.00	2485	20230608	-29.30	1652	20231027	6.36	2020	-13.02	20240115	1756	0.06	20240604	2485	-29.30	20230608	1652	6.36	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
131	20240604	150130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1758	-18	5	-1.01	24379139	13853	97.25	1756	1773	1756	2305	1244	1776	1759.85	0.34	32	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	357	-11.27	0.23	12	0.07	-156.00	7631.00	2485	20230608	-29.26	1652	20231027	6.42	2020	-12.97	20240115	1756	0.11	20240604	2485	-29.26	20230608	1652	6.42	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
132	20240604	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1764	-12	5	-0.68	23690591	13462	94.51	1756	1773	1756	2305	1244	1776	1759.81	0.34	33	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	358	-11.31	0.23	12	0.07	-156.00	7631.00	2485	20230608	-29.01	1652	20231027	6.78	2020	-12.67	20240115	1756	0.46	20240604	2485	-29.01	20230608	1652	6.78	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
133	20240604	130130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1764	-12	5	-0.68	23613083	13418	94.20	1756	1773	1756	2305	1244	1776	1759.81	0.34	44	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	358	-11.31	0.23	12	0.07	-156.00	7631.00	2485	20230608	-29.01	1652	20231027	6.78	2020	-12.67	20240115	1756	0.46	20240604	2485	-29.01	20230608	1652	6.78	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
134	20240604	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1757	-19	5	-1.07	22305083	12674	88.98	1756	1773	1756	2305	1244	1776	1759.91	0.34	44	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	357	-11.26	0.23	12	0.06	-156.00	7631.00	2485	20230608	-29.30	1652	20231027	6.36	2020	-13.02	20240115	1756	0.06	20240604	2485	-29.30	20230608	1652	6.36	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
135	20240604	110131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1769	-7	5	-0.39	17304786	9839	69.07	1756	1773	1756	2305	1244	1776	1758.80	0.34	44	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	359	-11.34	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.81	1652	20231027	7.08	2020	-12.43	20240115	1756	0.74	20240604	2485	-28.81	20230608	1652	7.08	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
136	20240604	100130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1772	-4	5	-0.23	17025373	9681	67.97	1756	1773	1756	2305	1244	1776	1758.64	0.34	159	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	360	-11.36	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.69	1652	20231027	7.26	2020	-12.28	20240115	1756	0.91	20240604	2485	-28.69	20230608	1652	7.26	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
137	20240604	090130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1756	-20	5	-1.13	8678152	4942	34.70	1756	1756	1756	2305	1244	1776	1756.00	0.34	260	1801	1788	1779	1766	1757	1784	1762	102	529	500	1240	1	1	20300360	356	-11.26	0.23	12	0.02	-156.00	7631.00	2485	20230608	-29.34	1652	20231027	6.30	2020	-13.07	20240115	1756	0.00	20240604	2485	-29.34	20230608	1652	6.30	20231027	0.65	N	002690	500	101 억	68597	N	N	0	N	N
138	20240603	160130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1776	-3	5	-0.17	25187271	14174	201.31	1779	1792	1770	2310	1246	1779	1777.01	0.34	-24	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	361	-11.38	0.23	12	0.07	-156.00	7631.00	2485	20230608	-28.53	1652	20231027	7.51	2020	-12.08	20240115	1764	0.68	20240531	2485	-28.53	20230608	1652	7.51	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
139	20240603	150130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1791	12	2	0.67	19405234	10919	155.08	1779	1792	1770	2310	1246	1779	1777.20	0.34	-24	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	364	-11.48	0.23	12	0.05	-156.00	7631.00	2485	20230608	-27.93	1652	20231027	8.41	2020	-11.34	20240115	1764	1.53	20240531	2485	-27.93	20230608	1652	8.41	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
140	20240603	140130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1781	2	2	0.11	17438296	9817	139.43	1779	1792	1770	2310	1246	1779	1776.34	0.34	17	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	362	-11.42	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.33	1652	20231027	7.81	2020	-11.83	20240115	1764	0.96	20240531	2485	-28.33	20230608	1652	7.81	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
141	20240603	130130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1772	-7	5	-0.39	15813370	8907	126.50	1779	1784	1770	2310	1246	1779	1775.39	0.34	57	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	360	-11.36	0.23	12	0.04	-156.00	7631.00	2485	20230608	-28.69	1652	20231027	7.26	2020	-12.28	20240115	1764	0.45	20240531	2485	-28.69	20230608	1652	7.26	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
142	20240603	120130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1770	-9	5	-0.51	14952289	8422	119.61	1779	1784	1770	2310	1246	1779	1775.38	0.34	23	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	359	-11.35	0.23	12	0.04	-156.00	7631.00	2485	20230608	-28.77	1652	20231027	7.14	2020	-12.38	20240115	1764	0.34	20240531	2485	-28.77	20230608	1652	7.14	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
143	20240603	110130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1772	-7	5	-0.39	11669792	6568	93.28	1779	1784	1771	2310	1246	1779	1776.76	0.34	-6	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	360	-11.36	0.23	12	0.03	-156.00	7631.00	2485	20230608	-28.69	1652	20231027	7.26	2020	-12.28	20240115	1764	0.45	20240531	2485	-28.69	20230608	1652	7.26	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
144	20240603	100129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1779	0	3	0.00	444348	250	3.55	1779	1779	1773	2310	1246	1779	1777.39	0.34	-6	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	361	-11.40	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.41	1652	20231027	7.69	2020	-11.93	20240115	1764	0.85	20240531	2485	-28.41	20230608	1652	7.69	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N
145	20240603	090129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1778	-1	5	-0.06	74717	42	0.60	1779	1779	1778	2310	1246	1779	1778.98	0.34	-6	1797	1788	1776	1767	1755	1792	1771	102	531	500	1240	1	1	20300360	361	-11.40	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.45	1652	20231027	7.63	2020	-11.98	20240115	1764	0.79	20240531	2485	-28.45	20230608	1652	7.63	20231027	0.65	N	002690	500	101 억	68621	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History