KissMeData/002690/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	20240531	160137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1779	5	2	0.28	12496793	7036	80.09	1774	1785	1764	2305	1242	1774	1776.12	0.34	-100	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	361	-11.40	0.23	12	0.03	-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	68721	N	N	0	N	N
3	20240531	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1768	-6	5	-0.34	12260404	6903	78.58	1774	1785	1764	2305	1242	1774	1776.10	0.34	-85	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	359	-11.33	0.23	12	0.03	-156.00	7631.00	2485	20230608	-28.85	1652	20231027	7.02	2020	-12.48	20240115	1764	0.23	20240531	2485	-28.85	20230608	1652	7.02	20231027	0.65	N	002690	500	101 억	68721	N	N	0	N	N
4	20240531	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	6	2	0.34	6660709	3756	42.75	1774	1785	1764	2305	1242	1774	1773.35	0.34	-85	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	361	-11.41	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.37	1652	20231027	7.75	2020	-11.88	20240115	1764	0.91	20240531	2485	-28.37	20230608	1652	7.75	20231027	0.65	N	002690	500	101 억	68721	N	N	0	N	N
5	20240531	130136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	6	2	0.34	6480929	3655	41.61	1774	1785	1764	2305	1242	1774	1773.17	0.34	-85	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	361	-11.41	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.37	1652	20231027	7.75	2020	-11.88	20240115	1764	0.91	20240531	2485	-28.37	20230608	1652	7.75	20231027	0.65	N	002690	500	101 억	68721	N	N	0	N	N
6	20240531	120137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	4	2	0.23	6075268	3427	39.01	1774	1785	1764	2305	1242	1774	1772.77	0.34	-79	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	361	-11.40	0.23	12	0.02	-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	68721	N	N	0	N	N
7	20240531	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1778	4	2	0.23	5012783	2825	32.16	1774	1785	1765	2305	1242	1774	1774.44	0.34	-124	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	361	-11.40	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.45	1652	20231027	7.63	2020	-11.98	20240115	1765	0.74	20240531	2485	-28.45	20230608	1652	7.63	20231027	0.65	N	002690	500	101 억	68721	N	N	0	N	N
8	20240531	100137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1781	7	2	0.39	2891417	1627	18.52	1774	1785	1773	2305	1242	1774	1777.15	0.34	-97	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	362	-11.42	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.33	1652	20231027	7.81	2020	-11.83	20240115	1773	0.45	20240531	2485	-28.33	20230608	1652	7.81	20231027	0.65	N	002690	500	101 억	68721	N	N	0	N	N
9	20240531	090137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1774	0	3	0.00	62090	35	0.40	1774	1774	1774	2305	1242	1774	1774.00	0.34	-5	1801	1787	1780	1766	1759	1784	1763	102	531	500	1240	1	1	20300360	360	-11.37	0.23	12	0.00	-156.00	7631.00	2485	20230608	-28.61	1652	20231027	7.38	2020	-12.18	20240115	1773	0.06	20240530	2485	-28.61	20230608	1652	7.38	20231027	0.65	N	002690	500	101 억	68721	N	N	0	N	N
10	20240530	160136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1774	-11	5	-0.62	15620802	8784	81.90	1794	1794	1773	2320	1250	1785	1778.32	0.34	-181	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	360	-11.37	0.23	12	0.04	-156.00	7631.00	2485	20230608	-28.61	1652	20231027	7.38	2020	-12.18	20240115	1773	0.06	20240530	2485	-28.61	20230608	1652	7.38	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
11	20240530	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	2	2	0.11	12896559	7248	67.58	1794	1794	1775	2320	1250	1785	1779.33	0.34	-179	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	363	-11.46	0.23	12	0.04	-156.00	7631.00	2485	20230608	-28.09	1652	20231027	8.17	2020	-11.53	20240115	1775	0.68	20240530	2485	-28.09	20230608	1652	8.17	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
12	20240530	140137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1787	2	2	0.11	12301279	6915	64.48	1794	1794	1775	2320	1250	1785	1778.93	0.34	-157	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	363	-11.46	0.23	12	0.03	-156.00	7631.00	2485	20230608	-28.09	1652	20231027	8.17	2020	-11.53	20240115	1775	0.68	20240530	2485	-28.09	20230608	1652	8.17	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
13	20240530	130136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	3	2	0.17	8074685	4534	42.28	1794	1794	1776	2320	1250	1785	1780.92	0.34	10	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	363	-11.46	0.23	12	0.02	-156.00	7631.00	2485	20230608	-28.05	1652	20231027	8.23	2020	-11.49	20240115	1775	0.73	20240411	2485	-28.05	20230608	1652	8.23	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
14	20240530	120136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1780	-5	5	-0.28	4847529	2718	25.34	1794	1794	1780	2320	1250	1785	1783.49	0.34	10	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	361	-11.41	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.37	1652	20231027	7.75	2020	-11.88	20240115	1775	0.28	20240411	2485	-28.37	20230608	1652	7.75	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
15	20240530	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1788	3	2	0.17	3661755	2052	19.13	1794	1794	1782	2320	1250	1785	1784.48	0.34	10	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	363	-11.46	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.05	1652	20231027	8.23	2020	-11.49	20240115	1775	0.73	20240411	2485	-28.05	20230608	1652	8.23	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
16	20240530	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	-3	5	-0.17	3200163	1793	16.72	1794	1794	1782	2320	1250	1785	1784.81	0.34	10	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	362	-11.42	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.29	1652	20231027	7.87	2020	-11.78	20240115	1775	0.39	20240411	2485	-28.29	20230608	1652	7.87	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
17	20240530	090137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	9	2	0.50	7176	4	0.04	1794	1794	1794	2320	1250	1785	1794.00	0.34	0	1803	1793	1787	1777	1771	1799	1783	102	535	500	1240	1	1	20300360	364	-11.50	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.81	1652	20231027	8.60	2020	-11.19	20240115	1775	1.07	20240411	2485	-27.81	20230608	1652	8.60	20231027	0.65	N	002690	500	101 억	68915	N	N	0	N	N
18	20240529	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-9	5	-0.50	19080498	10697	98.14	1781	1797	1781	2330	1256	1794	1783.72	0.34	-71	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	362	-11.44	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.17	1652	20231027	8.05	2020	-11.63	20240115	1775	0.56	20240411	2485	-28.17	20230608	1652	8.05	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
19	20240529	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-2	5	-0.11	18773471	10525	96.56	1781	1797	1781	2330	1256	1794	1783.70	0.34	-70	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	364	-11.49	0.23	12	0.05	-156.00	7631.00	2485	20230608	-27.89	1652	20231027	8.47	2020	-11.29	20240115	1775	0.96	20240411	2485	-27.89	20230608	1652	8.47	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
20	20240529	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1783	-11	5	-0.61	18703616	10486	96.20	1781	1797	1781	2330	1256	1794	1783.67	0.34	-76	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	362	-11.43	0.23	12	0.05	-156.00	7631.00	2485	20230608	-28.25	1652	20231027	7.93	2020	-11.73	20240115	1775	0.45	20240411	2485	-28.25	20230608	1652	7.93	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
21	20240529	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	1	2	0.06	18230806	10221	93.77	1781	1797	1781	2330	1256	1794	1783.66	0.34	-85	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	364	-11.51	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.77	1652	20231027	8.66	2020	-11.14	20240115	1775	1.13	20240411	2485	-27.77	20230608	1652	8.66	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
22	20240529	120137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	-9	5	-0.50	4056947	2274	20.86	1781	1797	1781	2330	1256	1794	1784.06	0.34	-85	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	362	-11.44	0.23	12	0.01	-156.00	7631.00	2485	20230608	-28.17	1652	20231027	8.05	2020	-11.63	20240115	1775	0.56	20240411	2485	-28.17	20230608	1652	8.05	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
23	20240529	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	2	2	0.11	3593953	2015	18.49	1781	1797	1781	2330	1256	1794	1783.60	0.34	-85	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	365	-11.51	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.73	1652	20231027	8.72	2020	-11.09	20240115	1775	1.18	20240411	2485	-27.73	20230608	1652	8.72	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
24	20240529	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	3	2	0.17	2224228	1247	11.44	1781	1797	1781	2330	1256	1794	1783.66	0.34	-25	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	365	-11.52	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.69	1652	20231027	8.78	2020	-11.04	20240115	1775	1.24	20240411	2485	-27.69	20230608	1652	8.78	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
25	20240529	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-1	5	-0.06	1809520	1016	9.32	1781	1793	1781	2330	1256	1794	1781.02	0.34	0	1811	1802	1789	1780	1767	1807	1785	102	536	500	1250	1	1	20300360	364	-11.49	0.23	12	0.01	-156.00	7631.00	2485	20230608	-27.85	1652	20231027	8.54	2020	-11.24	20240115	1775	1.01	20240411	2485	-27.85	20230608	1652	8.54	20231027	0.65	N	002690	500	101 억	68999	N	N	0	N	N
26	20240528	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1794	1	2	0.06	19513495	10885	176.13	1776	1798	1776	2330	1256	1793	1792.69	0.34	134	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	364	-11.50	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.81	1652	20231027	8.60	2020	-11.19	20240115	1775	1.07	20240411	2485	-27.81	20230608	1652	8.60	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
27	20240528	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	3	2	0.17	18946594	10569	171.02	1776	1798	1776	2330	1256	1793	1792.66	0.34	134	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	365	-11.51	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.73	1652	20231027	8.72	2020	-11.09	20240115	1775	1.18	20240411	2485	-27.73	20230608	1652	8.72	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
28	20240528	140137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	5	2	0.28	18725995	10446	169.03	1776	1798	1776	2330	1256	1793	1792.65	0.34	121	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	365	-11.53	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.65	1652	20231027	8.84	2020	-10.99	20240115	1775	1.30	20240411	2485	-27.65	20230608	1652	8.84	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
29	20240528	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	3	2	0.17	14214718	7936	128.41	1776	1797	1776	2330	1256	1793	1791.17	0.34	155	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	365	-11.51	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.73	1652	20231027	8.72	2020	-11.09	20240115	1775	1.18	20240411	2485	-27.73	20230608	1652	8.72	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
30	20240528	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1796	3	2	0.17	14157243	7904	127.90	1776	1797	1776	2330	1256	1793	1791.15	0.34	173	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	365	-11.51	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.73	1652	20231027	8.72	2020	-11.09	20240115	1775	1.18	20240411	2485	-27.73	20230608	1652	8.72	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
31	20240528	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1795	2	2	0.11	5193592	2911	47.10	1776	1796	1776	2330	1256	1793	1784.13	0.34	250	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	364	-11.51	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.77	1652	20231027	8.66	2020	-11.14	20240115	1775	1.13	20240411	2485	-27.77	20230608	1652	8.66	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
32	20240528	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1790	-3	5	-0.17	5034259	2822	45.66	1776	1796	1776	2330	1256	1793	1783.93	0.34	250	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	363	-11.47	0.23	12	0.01	-156.00	7631.00	2485	20230608	-27.97	1652	20231027	8.35	2020	-11.39	20240115	1775	0.85	20240411	2485	-27.97	20230608	1652	8.35	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
33	20240528	090136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1792	-1	5	-0.06	2083295	1173	18.98	1776	1792	1776	2330	1256	1793	1776.04	0.34	0	1815	1803	1798	1786	1781	1801	1784	102	537	500	1250	1	1	20300360	364	-11.49	0.23	12	0.01	-156.00	7631.00	2485	20230608	-27.89	1652	20231027	8.47	2020	-11.29	20240115	1775	0.96	20240411	2485	-27.89	20230608	1652	8.47	20231027	0.65	N	002690	500	101 억	68878	N	N	0	N	N
34	20240527	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1793	-14	5	-0.77	11144860	6179	162.99	1807	1810	1793	2345	1265	1807	1803.67	0.34	-1	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	364	-11.49	0.23	12	0.03	-156.00	7631.00	2485	20230608	-27.85	1652	20231027	8.54	2020	-11.24	20240115	1775	1.01	20240411	2485	-27.85	20230608	1652	8.54	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
35	20240527	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1804	-3	5	-0.17	5221545	2902	76.55	1807	1810	1793	2345	1265	1807	1799.29	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	366	-11.56	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.40	1652	20231027	9.20	2020	-10.69	20240115	1775	1.63	20240411	2485	-27.40	20230608	1652	9.20	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
36	20240527	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	1	2	0.06	2995932	1663	43.87	1807	1810	1796	2345	1265	1807	1801.52	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	367	-11.59	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.24	1652	20231027	9.44	2020	-10.50	20240115	1775	1.86	20240411	2485	-27.24	20230608	1652	9.44	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
37	20240527	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	2	2	0.11	2791840	1550	40.89	1807	1810	1796	2345	1265	1807	1801.19	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	367	-11.60	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.20	1652	20231027	9.50	2020	-10.45	20240115	1775	1.92	20240411	2485	-27.20	20230608	1652	9.50	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
38	20240527	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	2	2	0.11	2786416	1547	40.81	1807	1810	1796	2345	1265	1807	1801.17	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	367	-11.60	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.20	1652	20231027	9.50	2020	-10.45	20240115	1775	1.92	20240411	2485	-27.20	20230608	1652	9.50	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
39	20240527	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-9	5	-0.50	2196968	1219	32.16	1807	1810	1798	2345	1265	1807	1802.27	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	365	-11.53	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.65	1652	20231027	8.84	2020	-10.99	20240115	1775	1.30	20240411	2485	-27.65	20230608	1652	8.84	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
40	20240527	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	0	3	0.00	549392	304	8.02	1807	1810	1807	2345	1265	1807	1807.21	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	367	-11.58	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
41	20240527	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	0	3	0.00	345137	191	5.04	1807	1807	1807	2345	1265	1807	1807.00	0.34	0	1818	1812	1803	1797	1788	1808	1793	102	538	500	1260	1	1	20300360	367	-11.58	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68879	N	N	0	N	N
42	20240524	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	4	2	0.22	6836485	3791	39.08	1809	1809	1794	2340	1263	1803	1803.35	0.34	-80	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.58	0.24	12	0.02	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
43	20240524	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	4	2	0.22	4604842	2556	26.35	1809	1809	1794	2340	1263	1803	1801.58	0.34	-80	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.58	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
44	20240524	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	4	2	0.22	4511079	2504	25.81	1809	1809	1794	2340	1263	1803	1801.55	0.34	-80	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.58	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
45	20240524	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	4	2	0.22	3890094	2158	22.25	1809	1809	1794	2340	1263	1803	1802.64	0.34	-80	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.58	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
46	20240524	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	4	2	0.22	3723847	2066	21.30	1809	1809	1794	2340	1263	1803	1802.44	0.34	1	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.58	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
47	20240524	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-3	5	-0.17	3465675	1923	19.82	1809	1809	1795	2340	1263	1803	1802.22	0.34	11	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	365	-11.54	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
48	20240524	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	6	2	0.33	2329977	1291	13.31	1809	1809	1802	2340	1263	1803	1804.78	0.34	11	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.60	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.20	1652	20231027	9.50	2020	-10.45	20240115	1775	1.92	20240411	2485	-27.20	20230608	1652	9.50	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
49	20240524	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	6	2	0.33	30753	17	0.18	1809	1809	1809	2340	1263	1803	1809.00	0.34	-2	1830	1816	1806	1792	1782	1811	1787	102	537	500	1260	1	1	20300360	367	-11.60	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.20	1652	20231027	9.50	2020	-10.45	20240115	1775	1.92	20240411	2485	-27.20	20230608	1652	9.50	20231027	0.66	N	002690	500	101 억	68972	N	N	0	N	N
50	20240523	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1803	-3	5	-0.17	17486850	9700	63.79	1806	1820	1796	2345	1265	1806	1802.77	0.34	-390	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	366	-11.56	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.44	1652	20231027	9.14	2020	-10.74	20240115	1775	1.58	20240411	2485	-27.44	20230608	1652	9.14	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
51	20240523	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-1	5	-0.06	17412926	9659	63.52	1806	1820	1796	2345	1265	1806	1802.77	0.34	-390	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	366	-11.57	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.36	1652	20231027	9.26	2020	-10.64	20240115	1775	1.69	20240411	2485	-27.36	20230608	1652	9.26	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
52	20240523	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-1	5	-0.06	17376832	9639	63.39	1806	1820	1796	2345	1265	1806	1802.76	0.34	-390	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	366	-11.57	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.36	1652	20231027	9.26	2020	-10.64	20240115	1775	1.69	20240411	2485	-27.36	20230608	1652	9.26	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
53	20240523	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-8	5	-0.44	17178294	9529	62.66	1806	1820	1796	2345	1265	1806	1802.74	0.34	-390	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	365	-11.53	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.65	1652	20231027	8.84	2020	-10.99	20240115	1775	1.30	20240411	2485	-27.65	20230608	1652	8.84	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
54	20240523	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1807	1	2	0.06	16392124	9094	59.80	1806	1820	1796	2345	1265	1806	1802.52	0.34	-390	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	367	-11.58	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.28	1652	20231027	9.38	2020	-10.54	20240115	1775	1.80	20240411	2485	-27.28	20230608	1652	9.38	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
55	20240523	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-6	5	-0.33	12947318	7178	47.20	1806	1820	1797	2345	1265	1806	1803.75	0.34	-389	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	365	-11.54	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
56	20240523	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	4	2	0.22	9282391	5142	33.81	1806	1820	1797	2345	1265	1806	1805.21	0.34	-389	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	367	-11.60	0.24	12	0.03	-156.00	7631.00	2485	20230608	-27.16	1652	20231027	9.56	2020	-10.40	20240115	1775	1.97	20240411	2485	-27.16	20230608	1652	9.56	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
57	20240523	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	13	2	0.72	1039970	572	3.76	1806	1819	1806	2345	1265	1806	1818.13	0.34	-324	1830	1818	1808	1796	1786	1817	1795	102	539	500	1260	1	1	20300360	369	-11.66	0.24	12	0.00	-156.00	7631.00	2485	20230608	-26.80	1652	20231027	10.11	2020	-9.95	20240115	1775	2.48	20240411	2485	-26.80	20230608	1652	10.11	20231027	0.66	N	002690	500	101 억	69362	N	N	0	N	N
58	20240522	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	0	3	0.00	27437272	15202	116.28	1806	1820	1798	2345	1265	1806	1804.85	0.34	6	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	367	-11.58	0.24	12	0.07	-156.00	7631.00	2485	20230608	-27.32	1652	20231027	9.32	2020	-10.59	20240115	1775	1.75	20240411	2485	-27.32	20230608	1652	9.32	20231027	0.65	N	002690	500	101 억	69395	N	N	2	N	N
59	20240522	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	-1	5	-0.06	20061621	11118	85.04	1806	1820	1798	2345	1265	1806	1804.43	0.34	6	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	366	-11.57	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.36	1652	20231027	9.26	2020	-10.64	20240115	1775	1.69	20240411	2485	-27.36	20230608	1652	9.26	20231027	0.65	N	002690	500	101 억	69395	N	N	2	N	N
60	20240522	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	-6	5	-0.33	9573045	5294	40.49	1806	1820	1798	2345	1265	1806	1808.28	0.34	9	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	365	-11.54	0.24	12	0.03	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.65	N	002690	500	101 억	69395	N	N	2	N	N
61	20240522	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1798	-8	5	-0.44	9340840	5165	39.51	1806	1820	1798	2345	1265	1806	1808.49	0.34	-4	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	365	-11.53	0.24	12	0.03	-156.00	7631.00	2485	20230608	-27.65	1652	20231027	8.84	2020	-10.99	20240115	1775	1.30	20240411	2485	-27.65	20230608	1652	8.84	20231027	0.65	N	002690	500	101 억	69395	N	N	2	N	N
62	20240522	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	14	2	0.78	3720649	2054	15.71	1806	1820	1806	2345	1265	1806	1811.42	0.34	-6	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	369	-11.67	0.24	12	0.01	-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	0.65	N	002690	500	101 억	69395	N	N	2	N	N
63	20240522	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	7	2	0.39	2785825	1540	11.78	1806	1816	1806	2345	1265	1806	1808.98	0.34	-17	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	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	0.65	N	002690	500	101 억	69395	N	N	2	N	N
64	20240522	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1808	2	2	0.11	1660363	919	7.03	1806	1808	1806	2345	1265	1806	1806.71	0.34	-30	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	367	-11.59	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.24	1652	20231027	9.44	2020	-10.50	20240115	1775	1.86	20240411	2485	-27.24	20230608	1652	9.44	20231027	0.65	N	002690	500	101 억	69395	N	N	2	N	N
65	20240522	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	0	3	0.00	375648	208	1.59	1806	1806	1806	2345	1265	1806	1806.00	0.34	-30	1813	1809	1802	1798	1791	1811	1800	102	539	500	1260	1	1	20300360	367	-11.58	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.32	1652	20231027	9.32	2020	-10.59	20240115	1775	1.75	20240411	2485	-27.32	20230608	1652	9.32	20231027	0.65	N	002690	500	101 억	69395	N	N	2	N	N
66	20240521	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	9	2	0.50	23539466	13073	118.90	1797	1806	1795	2335	1258	1797	1800.62	0.34	-188	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	367	-11.58	0.24	12	0.06	-156.00	7631.00	2485	20230608	-27.32	1652	20231027	9.32	2020	-10.59	20240115	1775	1.75	20240411	2485	-27.32	20230608	1652	9.32	20231027	0.68	N	002690	500	101 억	69596	N	N	2	N	N
67	20240521	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	9	2	0.50	23335424	12960	117.87	1797	1806	1795	2335	1258	1797	1800.57	0.34	-182	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	367	-11.58	0.24	12	0.06	-156.00	7631.00	2485	20230608	-27.32	1652	20231027	9.32	2020	-10.59	20240115	1775	1.75	20240411	2485	-27.32	20230608	1652	9.32	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
68	20240521	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	3	2	0.17	16665357	9259	84.21	1797	1806	1795	2335	1258	1797	1799.91	0.34	-177	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	365	-11.54	0.24	12	0.05	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
69	20240521	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1805	8	2	0.45	15858821	8811	80.14	1797	1806	1795	2335	1258	1797	1799.89	0.34	-190	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	366	-11.57	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.36	1652	20231027	9.26	2020	-10.64	20240115	1775	1.69	20240411	2485	-27.36	20230608	1652	9.26	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
70	20240521	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	3	2	0.17	15815541	8787	79.92	1797	1806	1795	2335	1258	1797	1799.88	0.34	-190	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	365	-11.54	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
71	20240521	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	3	2	0.17	13460841	7479	68.02	1797	1806	1795	2335	1258	1797	1799.82	0.34	558	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	365	-11.54	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
72	20240521	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1800	3	2	0.17	13432026	7463	67.88	1797	1806	1795	2335	1258	1797	1799.82	0.34	561	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	365	-11.54	0.24	12	0.04	-156.00	7631.00	2485	20230608	-27.57	1652	20231027	8.96	2020	-10.89	20240115	1775	1.41	20240411	2485	-27.57	20230608	1652	8.96	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
73	20240521	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1797	0	3	0.00	203061	113	1.03	1797	1797	1797	2335	1258	1797	1797.00	0.34	0	1838	1817	1806	1785	1774	1812	1780	102	538	500	1250	1	1	20300360	365	-11.52	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.69	1652	20231027	8.78	2020	-11.04	20240115	1775	1.24	20240411	2485	-27.69	20230608	1652	8.78	20231027	0.68	N	002690	500	101 억	69596	N	N	5	N	N
74	20240517	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-61	5	-3.25	37544325	20497	225.81	1868	1868	1817	2440	1315	1878	1831.70	0.34	42	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	369	-11.65	0.24	12	0.10	-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	0.67	N	002690	500	101 억	69514	N	N	6	N	N
75	20240517	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-55	5	-2.93	33959217	18524	204.08	1868	1868	1817	2440	1315	1878	1833.26	0.34	45	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	370	-11.69	0.24	12	0.09	-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	0.67	N	002690	500	101 억	69514	N	N	6	N	N
76	20240517	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-60	5	-3.19	30557352	16654	183.47	1868	1868	1817	2440	1315	1878	1834.84	0.34	65	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	369	-11.65	0.24	12	0.08	-156.00	7631.00	2485	20230608	-26.84	1652	20231027	10.05	2020	-10.00	20240115	1775	2.42	20240411	2485	-26.84	20230608	1652	10.05	20231027	0.67	N	002690	500	101 억	69514	N	N	6	N	N
77	20240517	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	-55	5	-2.93	29009538	15803	174.10	1868	1868	1817	2440	1315	1878	1835.70	0.34	20	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	370	-11.69	0.24	12	0.08	-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	0.67	N	002690	500	101 억	69514	N	N	6	N	N
78	20240517	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-60	5	-3.19	24974361	13583	149.64	1868	1868	1818	2440	1315	1878	1838.65	0.34	21	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	369	-11.65	0.24	12	0.07	-156.00	7631.00	2485	20230608	-26.84	1652	20231027	10.05	2020	-10.00	20240115	1775	2.42	20240411	2485	-26.84	20230608	1652	10.05	20231027	0.67	N	002690	500	101 억	69514	N	N	6	N	N
79	20240517	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	-51	5	-2.72	16785322	9089	100.13	1868	1868	1826	2440	1315	1878	1846.77	0.34	21	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	371	-11.71	0.24	12	0.04	-156.00	7631.00	2485	20230608	-26.48	1652	20231027	10.59	2020	-9.55	20240115	1775	2.93	20240411	2485	-26.48	20230608	1652	10.59	20231027	0.67	N	002690	500	101 억	69514	N	N	6	N	N
80	20240517	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	-23	5	-1.22	12762743	6896	75.97	1868	1868	1840	2440	1315	1878	1850.75	0.34	11	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	377	-11.89	0.24	12	0.03	-156.00	7631.00	2485	20230608	-25.35	1652	20231027	12.29	2020	-8.17	20240115	1775	4.51	20240411	2485	-25.35	20230608	1652	12.29	20231027	0.67	N	002690	500	101 억	69514	N	N	6	N	N
81	20240517	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	-13	5	-0.69	401497	215	2.37	1868	1868	1865	2440	1315	1878	1867.43	0.34	-13	1892	1885	1871	1864	1850	1888	1867	102	562	500	1310	1	1	20300360	379	-11.96	0.24	12	0.00	-156.00	7631.00	2485	20230608	-24.95	1652	20231027	12.89	2020	-7.67	20240115	1775	5.07	20240411	2485	-24.95	20230608	1652	12.89	20231027	0.67	N	002690	500	101 억	69514	N	N	6	N	N
82	20240516	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	9	2	0.48	16867849	9066	52.85	1869	1878	1857	2425	1309	1869	1860.52	0.34	-197	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	381	-12.04	0.25	12	0.04	-156.00	7631.00	2485	20230608	-24.43	1652	20231027	13.68	2020	-7.03	20240115	1775	5.80	20240411	2485	-24.43	20230608	1652	13.68	20231027	0.66	N	002690	500	101 억	69711	N	N	6	N	N
83	20240516	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	-12	5	-0.64	12046764	6475	37.74	1869	1869	1857	2425	1309	1869	1860.50	0.34	-194	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	377	-11.90	0.24	12	0.03	-156.00	7631.00	2485	20230608	-25.27	1652	20231027	12.41	2020	-8.07	20240115	1775	4.62	20240411	2485	-25.27	20230608	1652	12.41	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
84	20240516	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	0	3	0.00	10361635	5568	32.46	1869	1869	1857	2425	1309	1869	1860.93	0.34	-194	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	379	-11.98	0.24	12	0.03	-156.00	7631.00	2485	20230608	-24.79	1652	20231027	13.14	2020	-7.48	20240115	1775	5.30	20240411	2485	-24.79	20230608	1652	13.14	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
85	20240516	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	-12	5	-0.64	10206857	5485	31.97	1869	1869	1857	2425	1309	1869	1860.87	0.34	-194	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	377	-11.90	0.24	12	0.03	-156.00	7631.00	2485	20230608	-25.27	1652	20231027	12.41	2020	-8.07	20240115	1775	4.62	20240411	2485	-25.27	20230608	1652	12.41	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
86	20240516	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	-12	5	-0.64	7251459	3894	22.70	1869	1869	1857	2425	1309	1869	1862.21	0.34	-194	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	377	-11.90	0.24	12	0.02	-156.00	7631.00	2485	20230608	-25.27	1652	20231027	12.41	2020	-8.07	20240115	1775	4.62	20240411	2485	-25.27	20230608	1652	12.41	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
87	20240516	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1867	-2	5	-0.11	2592901	1389	8.10	1869	1869	1857	2425	1309	1869	1866.74	0.34	-194	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	379	-11.97	0.24	12	0.01	-156.00	7631.00	2485	20230608	-24.87	1652	20231027	13.01	2020	-7.57	20240115	1775	5.18	20240411	2485	-24.87	20230608	1652	13.01	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
88	20240516	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	-11	5	-0.59	667017	358	2.09	1869	1869	1857	2425	1309	1869	1863.18	0.34	-194	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	377	-11.91	0.24	12	0.00	-156.00	7631.00	2485	20230608	-25.23	1652	20231027	12.47	2020	-8.02	20240115	1775	4.68	20240411	2485	-25.23	20230608	1652	12.47	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
89	20240516	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	0	3	0.00	274717	147	0.86	1869	1869	1867	2425	1309	1869	1868.82	0.34	-45	1935	1902	1867	1834	1799	1918	1850	102	556	500	1300	1	1	20300360	379	-11.98	0.24	12	0.00	-156.00	7631.00	2485	20230608	-24.79	1652	20231027	13.14	2020	-7.48	20240115	1775	5.30	20240411	2485	-24.79	20230608	1652	13.14	20231027	0.66	N	002690	500	101 억	69711	N	N	5	N	N
90	20240514	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1869	38	2	2.08	31685563	17103	279.10	1844	1900	1832	2380	1282	1831	1852.63	0.35	-410	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	379	-11.98	0.24	12	0.08	-156.00	7631.00	2485	20230608	-24.79	1652	20231027	13.14	2020	-7.48	20240115	1775	5.30	20240411	2485	-24.79	20230608	1652	13.14	20231027	0.66	N	002690	500	101 억	70108	N	N	5	N	N
91	20240514	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	19	2	1.04	22266864	12087	197.24	1844	1850	1832	2380	1282	1831	1842.22	0.35	-881	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	376	-11.86	0.24	12	0.06	-156.00	7631.00	2485	20230608	-25.55	1652	20231027	11.99	2020	-8.42	20240115	1775	4.23	20240411	2485	-25.55	20230608	1652	11.99	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
92	20240514	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	5	2	0.27	16062000	8723	142.35	1844	1845	1832	2380	1282	1831	1841.34	0.35	-779	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	373	-11.77	0.24	12	0.04	-156.00	7631.00	2485	20230608	-26.12	1652	20231027	11.14	2020	-9.11	20240115	1775	3.44	20240411	2485	-26.12	20230608	1652	11.14	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
93	20240514	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	9	2	0.49	15928000	8650	141.16	1844	1845	1832	2380	1282	1831	1841.39	0.35	-733	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	374	-11.79	0.24	12	0.04	-156.00	7631.00	2485	20230608	-25.96	1652	20231027	11.38	2020	-8.91	20240115	1775	3.66	20240411	2485	-25.96	20230608	1652	11.38	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
94	20240514	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	1	2	0.05	15691399	8521	139.05	1844	1845	1832	2380	1282	1831	1841.50	0.35	-713	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	372	-11.74	0.24	12	0.04	-156.00	7631.00	2485	20230608	-26.28	1652	20231027	10.90	2020	-9.31	20240115	1775	3.21	20240411	2485	-26.28	20230608	1652	10.90	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
95	20240514	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	12	2	0.66	15542675	8440	137.73	1844	1845	1832	2380	1282	1831	1841.55	0.35	-699	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	374	-11.81	0.24	12	0.04	-156.00	7631.00	2485	20230608	-25.84	1652	20231027	11.56	2020	-8.76	20240115	1775	3.83	20240411	2485	-25.84	20230608	1652	11.56	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
96	20240514	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	1	2	0.05	2331367	1265	20.64	1844	1844	1832	2380	1282	1831	1842.98	0.35	-60	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	372	-11.74	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.28	1652	20231027	10.90	2020	-9.31	20240115	1775	3.21	20240411	2485	-26.28	20230608	1652	10.90	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
97	20240514	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	13	2	0.71	1847688	1002	16.35	1844	1844	1844	2380	1282	1831	1844.00	0.35	-3	1866	1848	1824	1806	1782	1836	1794	102	549	500	1280	1	1	20300360	374	-11.82	0.24	12	0.00	-156.00	7631.00	2485	20230608	-25.79	1652	20231027	11.62	2020	-8.71	20240115	1775	3.89	20240411	2485	-25.79	20230608	1652	11.62	20231027	0.66	N	002690	500	101 억	70108	N	N	0	N	N
98	20240513	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-4	5	-0.22	11142582	6125	133.70	1835	1842	1800	2385	1285	1835	1819.08	0.35	66	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	372	-11.74	0.24	12	0.03	-156.00	7631.00	2485	20230608	-26.32	1652	20231027	10.84	2020	-9.36	20240115	1775	3.15	20240411	2485	-26.32	20230608	1652	10.84	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
99	20240513	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	1	2	0.05	10565673	5810	126.83	1835	1842	1800	2385	1285	1835	1818.53	0.35	66	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	373	-11.77	0.24	12	0.03	-156.00	7631.00	2485	20230608	-26.12	1652	20231027	11.14	2020	-9.11	20240115	1775	3.44	20240411	2485	-26.12	20230608	1652	11.14	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
100	20240513	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	7	2	0.38	10243707	5635	123.01	1835	1842	1800	2385	1285	1835	1817.87	0.35	69	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	374	-11.81	0.24	12	0.03	-156.00	7631.00	2485	20230608	-25.88	1652	20231027	11.50	2020	-8.81	20240115	1775	3.77	20240411	2485	-25.88	20230608	1652	11.50	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
101	20240513	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	5	2	0.27	10059570	5535	120.83	1835	1840	1800	2385	1285	1835	1817.45	0.35	70	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	374	-11.79	0.24	12	0.03	-156.00	7631.00	2485	20230608	-25.96	1652	20231027	11.38	2020	-8.91	20240115	1775	3.66	20240411	2485	-25.96	20230608	1652	11.38	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
102	20240513	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	-14	5	-0.76	8065815	4441	96.94	1835	1838	1800	2385	1285	1835	1816.22	0.35	70	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	370	-11.67	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.72	1652	20231027	10.23	2020	-9.85	20240115	1775	2.59	20240411	2485	-26.72	20230608	1652	10.23	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
103	20240513	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	-3	5	-0.16	8020213	4416	96.40	1835	1838	1800	2385	1285	1835	1816.17	0.35	79	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	372	-11.74	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.28	1652	20231027	10.90	2020	-9.31	20240115	1775	3.21	20240411	2485	-26.28	20230608	1652	10.90	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
104	20240513	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-11	5	-0.60	1639863	897	19.58	1835	1838	1823	2385	1285	1835	1828.16	0.35	-75	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	370	-11.69	0.24	12	0.00	-156.00	7631.00	2485	20230608	-26.60	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
105	20240513	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	0	3	0.00	266075	145	3.17	1835	1835	1835	2385	1285	1835	1835.00	0.35	-9	1843	1839	1831	1827	1819	1841	1829	102	550	500	1280	1	1	20300360	373	-11.76	0.24	12	0.00	-156.00	7631.00	2485	20230608	-26.16	1652	20231027	11.08	2020	-9.16	20240115	1775	3.38	20240411	2485	-26.16	20230608	1652	11.08	20231027	0.66	N	002690	500	101 억	70042	N	N	0	N	N
106	20240510	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	5	2	0.27	8376016	4580	75.65	1830	1835	1823	2375	1281	1830	1828.82	0.35	-503	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	373	-11.76	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.16	1652	20231027	11.08	2020	-9.16	20240115	1775	3.38	20240411	2485	-26.16	20230608	1652	11.08	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
107	20240510	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-6	5	-0.33	7320500	4002	66.11	1830	1833	1823	2375	1281	1830	1829.21	0.35	-62	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	370	-11.69	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.60	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
108	20240510	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-6	5	-0.33	6480841	3543	58.52	1830	1833	1823	2375	1281	1830	1829.20	0.35	-9	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	370	-11.69	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.60	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
109	20240510	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	4998641	2733	45.14	1830	1833	1823	2375	1281	1830	1828.99	0.35	-9	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	371	-11.73	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.36	1652	20231027	10.77	2020	-9.41	20240115	1775	3.10	20240411	2485	-26.36	20230608	1652	10.77	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
110	20240510	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	4667635	2552	42.15	1830	1833	1823	2375	1281	1830	1829.01	0.35	-9	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	371	-11.73	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.36	1652	20231027	10.77	2020	-9.41	20240115	1775	3.10	20240411	2485	-26.36	20230608	1652	10.77	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
111	20240510	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-6	5	-0.33	4197002	2294	37.89	1830	1833	1823	2375	1281	1830	1829.56	0.35	-9	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	370	-11.69	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.60	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
112	20240510	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	3591337	1962	32.41	1830	1833	1830	2375	1281	1830	1830.45	0.35	-9	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	371	-11.73	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.36	1652	20231027	10.77	2020	-9.41	20240115	1775	3.10	20240411	2485	-26.36	20230608	1652	10.77	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
113	20240510	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	1	2	0.05	124442	68	1.12	1830	1831	1830	2375	1281	1830	1830.03	0.35	-9	1836	1832	1826	1822	1816	1835	1825	102	545	500	1280	1	1	20300360	372	-11.74	0.24	12	0.00	-156.00	7631.00	2485	20230608	-26.32	1652	20231027	10.84	2020	-9.36	20240115	1775	3.15	20240411	2485	-26.32	20230608	1652	10.84	20231027	0.66	N	002690	500	101 억	70051	N	N	0	N	N
114	20240509	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	1	2	0.05	11045657	6053	75.53	1829	1830	1820	2375	1281	1829	1824.82	0.35	-340	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	371	-11.73	0.24	12	0.03	-156.00	7631.00	2485	20230608	-26.36	1652	20231027	10.77	2020	-9.41	20240115	1775	3.10	20240411	2485	-26.36	20230608	1652	10.77	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
115	20240509	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	0	3	0.00	10897430	5972	74.52	1829	1830	1820	2375	1281	1829	1824.75	0.35	-340	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	371	-11.72	0.24	12	0.03	-156.00	7631.00	2485	20230608	-26.40	1652	20231027	10.71	2020	-9.46	20240115	1775	3.04	20240411	2485	-26.40	20230608	1652	10.71	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
116	20240509	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	-2	5	-0.11	8407146	4606	57.47	1829	1829	1824	2375	1281	1829	1825.26	0.35	-338	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	371	-11.71	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.48	1652	20231027	10.59	2020	-9.55	20240115	1775	2.93	20240411	2485	-26.48	20230608	1652	10.59	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
117	20240509	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-1	5	-0.05	7737696	4239	52.89	1829	1829	1824	2375	1281	1829	1825.36	0.35	12	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	371	-11.72	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.44	1652	20231027	10.65	2020	-9.50	20240115	1775	2.99	20240411	2485	-26.44	20230608	1652	10.65	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
118	20240509	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	0	3	0.00	2131518	1168	14.57	1829	1829	1824	2375	1281	1829	1824.93	0.35	12	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	371	-11.72	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.40	1652	20231027	10.71	2020	-9.46	20240115	1775	3.04	20240411	2485	-26.40	20230608	1652	10.71	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
119	20240509	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-4	5	-0.22	2085841	1143	14.26	1829	1829	1824	2375	1281	1829	1824.88	0.35	12	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	370	-11.70	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.56	1652	20231027	10.47	2020	-9.65	20240115	1775	2.82	20240411	2485	-26.56	20230608	1652	10.47	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
120	20240509	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-5	5	-0.27	1882871	1032	12.88	1829	1829	1824	2375	1281	1829	1824.49	0.35	12	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	370	-11.69	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.60	1652	20231027	10.41	2020	-9.70	20240115	1775	2.76	20240411	2485	-26.60	20230608	1652	10.41	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
121	20240509	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	0	3	0.00	18290	10	0.12	1829	1829	1829	2375	1281	1829	1829.00	0.35	-1	1844	1836	1822	1814	1800	1840	1818	102	546	500	1280	1	1	20300360	371	-11.72	0.24	12	0.00	-156.00	7631.00	2485	20230608	-26.40	1652	20231027	10.71	2020	-9.46	20240115	1775	3.04	20240411	2485	-26.40	20230608	1652	10.71	20231027	0.66	N	002690	500	101 억	70404	N	N	0	N	N
122	20240508	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	12	2	0.66	14529930	8014	68.50	1817	1830	1808	2360	1272	1817	1813.07	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	371	-11.72	0.24	12	0.04	-156.00	7631.00	2485	20230608	-26.40	1652	20231027	10.71	2020	-9.46	20240115	1775	3.04	20240411	2485	-26.40	20230608	1652	10.71	20231027	0.66	N	002690	500	101 억	70421	N	N	0	N	N
123	20240508	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1823	6	2	0.33	13822900	7627	65.19	1817	1823	1808	2360	1272	1817	1812.36	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	370	-11.69	0.24	12	0.04	-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	0.66	N	002690	500	101 억	70421	N	N	0	N	N
124	20240508	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	0	3	0.00	12337842	6810	58.21	1817	1817	1808	2360	1272	1817	1811.72	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	369	-11.65	0.24	12	0.03	-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	0.66	N	002690	500	101 억	70421	N	N	0	N	N
125	20240508	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-4	5	-0.22	11924264	6582	56.26	1817	1817	1808	2360	1272	1817	1811.65	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	368	-11.62	0.24	12	0.03	-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	0.66	N	002690	500	101 억	70421	N	N	0	N	N
126	20240508	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-4	5	-0.22	10109424	5581	47.70	1817	1817	1808	2360	1272	1817	1811.40	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	368	-11.62	0.24	12	0.03	-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	0.66	N	002690	500	101 억	70421	N	N	0	N	N
127	20240508	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	0	3	0.00	9172808	5065	43.29	1817	1817	1808	2360	1272	1817	1811.02	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	369	-11.65	0.24	12	0.02	-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	0.66	N	002690	500	101 억	70421	N	N	0	N	N
128	20240508	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1810	-7	5	-0.39	3424627	1889	16.15	1817	1817	1810	2360	1272	1817	1812.93	0.35	-15	1828	1822	1812	1806	1796	1825	1809	102	543	500	1270	1	1	20300360	367	-11.60	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.16	1652	20231027	9.56	2020	-10.40	20240115	1775	1.97	20240411	2485	-27.16	20230608	1652	9.56	20231027	0.66	N	002690	500	101 억	70421	N	N	0	N	N
129	20240508	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	0	3	0.00	187151	103	0.88	1817	1817	1817	2360	1272	1817	1817.00	0.35	-15	1828	1822	1812	1806	1796	1825	1809	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	0.66	N	002690	500	101 억	70421	N	N	0	N	N
130	20240503	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	5	2	0.28	25250293	13899	219.61	1806	1826	1806	2350	1268	1811	1816.70	0.35	-947	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	369	-11.64	0.24	12	0.07	-156.00	7631.00	2485	20230608	-26.92	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2485	-26.92	20230608	1652	9.93	20231027	0.67	N	002690	500	101 억	71941	N	N	24	N	N
131	20240503	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	5	2	0.28	24460105	13464	212.74	1806	1826	1806	2350	1268	1811	1816.70	0.35	-961	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	369	-11.64	0.24	12	0.07	-156.00	7631.00	2485	20230608	-26.92	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2485	-26.92	20230608	1652	9.93	20231027	0.67	N	002690	500	101 억	71941	N	N	24	N	N
132	20240503	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	7	2	0.39	18378837	10116	159.84	1806	1826	1806	2350	1268	1811	1816.81	0.35	-591	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	369	-11.65	0.24	12	0.05	-156.00	7631.00	2485	20230608	-26.84	1652	20231027	10.05	2020	-10.00	20240115	1775	2.42	20240411	2485	-26.84	20230608	1652	10.05	20231027	0.67	N	002690	500	101 억	71941	N	N	24	N	N
133	20240503	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1816	5	2	0.28	18062482	9942	157.09	1806	1826	1806	2350	1268	1811	1816.79	0.35	-563	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	369	-11.64	0.24	12	0.05	-156.00	7631.00	2485	20230608	-26.92	1652	20231027	9.93	2020	-10.10	20240115	1775	2.31	20240411	2485	-26.92	20230608	1652	9.93	20231027	0.67	N	002690	500	101 억	71941	N	N	24	N	N
134	20240503	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	9	2	0.50	16154493	8893	140.51	1806	1820	1806	2350	1268	1811	1816.54	0.35	-560	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	369	-11.67	0.24	12	0.04	-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	0.67	N	002690	500	101 억	71941	N	N	24	N	N
135	20240503	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	2	2	0.11	5783388	3193	50.45	1806	1819	1806	2350	1268	1811	1811.27	0.35	-506	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	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	0.67	N	002690	500	101 억	71941	N	N	24	N	N
136	20240503	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	0	3	0.00	3983574	2200	34.76	1806	1819	1806	2350	1268	1811	1810.72	0.35	-91	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	368	-11.61	0.24	12	0.01	-156.00	7631.00	2485	20230608	-27.12	1652	20231027	9.62	2020	-10.35	20240115	1775	2.03	20240411	2485	-27.12	20230608	1652	9.62	20231027	0.67	N	002690	500	101 억	71941	N	N	24	N	N
137	20240503	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1806	-5	5	-0.28	1119720	620	9.80	1806	1806	1806	2350	1268	1811	1806.00	0.35	-91	1822	1816	1813	1807	1804	1815	1806	102	539	500	1260	1	1	20300360	367	-11.58	0.24	12	0.00	-156.00	7631.00	2485	20230608	-27.32	1652	20231027	9.32	2020	-10.59	20240115	1775	1.75	20240411	2485	-27.32	20230608	1652	9.32	20231027	0.67	N	002690	500	101 억	71941	N	N	24	N	N
138	20240502	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-9	5	-0.49	11300712	6229	129.93	1813	1819	1810	2365	1274	1820	1814.28	0.36	-519	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	368	-11.61	0.24	12	0.03	-156.00	7631.00	2485	20230608	-27.12	1652	20231027	9.62	2020	-10.35	20240115	1775	2.03	20240411	2485	-27.12	20230608	1652	9.62	20231027	0.69	N	002690	500	101 억	72143	N	N	24	N	N
139	20240502	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-1	5	-0.05	8581250	4728	98.62	1813	1819	1811	2365	1274	1820	1814.99	0.36	-535	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	369	-11.66	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.80	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	72143	N	N	0	N	N
140	20240502	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-1	5	-0.05	8325327	4587	95.68	1813	1819	1811	2365	1274	1820	1814.98	0.36	-499	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	369	-11.66	0.24	12	0.02	-156.00	7631.00	2485	20230608	-26.80	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	72143	N	N	0	N	N
141	20240502	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1811	-9	5	-0.49	8323508	4586	95.66	1813	1819	1811	2365	1274	1820	1814.98	0.36	-498	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	368	-11.61	0.24	12	0.02	-156.00	7631.00	2485	20230608	-27.12	1652	20231027	9.62	2020	-10.35	20240115	1775	2.03	20240411	2485	-27.12	20230608	1652	9.62	20231027	0.69	N	002690	500	101 억	72143	N	N	0	N	N
142	20240502	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-1	5	-0.05	5236536	2883	60.14	1813	1819	1813	2365	1274	1820	1816.35	0.36	-278	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	369	-11.66	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.80	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	72143	N	N	0	N	N
143	20240502	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-7	5	-0.38	5167522	2845	59.35	1813	1819	1813	2365	1274	1820	1816.35	0.36	-270	1832	1826	1819	1813	1806	1829	1816	102	545	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	72143	N	N	0	N	N
144	20240502	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1819	-1	5	-0.05	1945748	1072	22.36	1813	1819	1813	2365	1274	1820	1815.06	0.36	-225	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	369	-11.66	0.24	12	0.01	-156.00	7631.00	2485	20230608	-26.80	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	72143	N	N	0	N	N
145	20240502	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1813	-7	5	-0.38	355348	196	4.09	1813	1813	1813	2365	1274	1820	1813.00	0.36	-60	1832	1826	1819	1813	1806	1829	1816	102	545	500	1270	1	1	20300360	368	-11.62	0.24	12	0.00	-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	72143	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History