KissMeData/012160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	foreignNetBuyingQuantity	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	20230630	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	-3	5	-0.39	25812713	33471	28.43	772	776	766	1011	545	778	771.20	0.56	0	-707	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	785	-258.33	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
3	20230630	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	774	-4	5	-0.51	22954554	29775	25.29	772	776	766	1011	545	778	770.93	0.56	0	-706	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	784	-258.00	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.42	606	20221013	27.72	836	-7.42	20230221	674	14.84	20230103	894	-13.42	20220817	606	27.72	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
4	20230630	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	-5	5	-0.64	20202663	26215	22.27	772	776	766	1011	545	778	770.65	0.56	0	-498	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	783	-257.67	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
5	20230630	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	-5	5	-0.64	11268044	14654	12.45	772	776	766	1011	545	778	768.94	0.56	0	-491	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	783	-257.67	0.29	12	0.01	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
6	20230630	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	776	-2	5	-0.26	9593362	12487	10.61	772	776	766	1011	545	778	768.27	0.56	0	-418	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	786	-258.67	0.29	12	0.01	-3.00	2699.00	894	20220817	-13.20	606	20221013	28.05	836	-7.18	20230221	674	15.13	20230103	894	-13.20	20220817	606	28.05	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
7	20230630	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-8	5	-1.03	6686031	8718	7.41	772	772	766	1011	545	778	766.92	0.56	0	-372	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	780	-256.67	0.29	12	0.01	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
8	20230630	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-8	5	-1.03	1147224	1490	1.27	772	772	769	1011	545	778	769.95	0.56	0	-372	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	780	-256.67	0.29	12	0.00	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
9	20230630	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	-6	5	-0.77	772	1	0.00	772	772	772	1011	545	778	772.00	0.56	0	0	790	784	772	766	754	787	769	507	233	500	520	1	1	101310372	782	-257.33	0.29	12	0.00	-3.00	2699.00	894	20220817	-13.65	606	20221013	27.39	836	-7.66	20230221	674	14.54	20230103	894	-13.65	20220817	606	27.39	20221013	1.14	N	012160	500	506 억	563779	N	N	5	N	N
10	20230629	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	7	2	0.91	90536152	117730	187.61	771	778	760	1002	540	771	769.02	0.56	0	-2721	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	788	-259.33	0.29	12	0.12	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.14	N	012160	500	506 억	566700	N	N	5	N	N
11	20230629	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	774	3	2	0.39	64506736	83724	133.42	771	775	763	1002	540	771	770.47	0.56	0	-4063	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	784	-258.00	0.29	12	0.08	-3.00	2699.00	894	20220817	-13.42	606	20221013	27.72	836	-7.42	20230221	674	14.84	20230103	894	-13.42	20220817	606	27.72	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
12	20230629	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-1	5	-0.13	25526072	33227	52.95	771	775	763	1002	540	771	768.23	0.56	0	-1573	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	780	-256.67	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
13	20230629	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-5	5	-0.65	16989714	22072	35.17	771	775	764	1002	540	771	769.74	0.56	0	-1536	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	776	-255.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
14	20230629	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-5	5	-0.65	16776155	21793	34.73	771	775	764	1002	540	771	769.80	0.56	0	-1525	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	776	-255.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
15	20230629	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	0	3	0.00	13735061	17824	28.40	771	775	766	1002	540	771	770.59	0.56	0	-1516	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	781	-257.00	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
16	20230629	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	0	3	0.00	8823883	11456	18.26	771	775	770	1002	540	771	770.24	0.56	0	-266	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	781	-257.00	0.29	12	0.01	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
17	20230629	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	0	3	0.00	0	0	0.00	0	0	0	1002	540	771	0.00	0.56	0	0	785	778	773	766	761	775	763	507	231	500	520	1	1	101310372	781	-257.00	0.29	12	0.00	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	566700	N	N	2	N	N
18	20230628	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	-2	5	-0.26	48178620	62502	52.78	780	780	768	1004	542	773	770.83	0.55	0	10826	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	781	-257.00	0.29	12	0.06	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	555897	N	N	2	N	N
19	20230628	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	-2	5	-0.26	47983370	62248	52.57	780	780	768	1004	542	773	770.84	0.55	0	10810	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	781	-257.00	0.29	12	0.06	-3.00	2699.00	894	20220817	-13.76	606	20221013	27.23	836	-7.78	20230221	674	14.39	20230103	894	-13.76	20220817	606	27.23	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
20	20230628	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-3	5	-0.39	44893853	58235	49.18	780	780	768	1004	542	773	770.91	0.55	0	10227	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	780	-256.67	0.29	12	0.06	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
21	20230628	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-3	5	-0.39	42768094	55472	46.84	780	780	768	1004	542	773	770.99	0.55	0	10153	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	780	-256.67	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
22	20230628	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-3	5	-0.39	37265500	48313	40.80	780	780	769	1004	542	773	771.33	0.55	0	10091	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	780	-256.67	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
23	20230628	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	0	3	0.00	35310358	45774	38.65	780	780	769	1004	542	773	771.41	0.55	0	9799	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	783	-257.67	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
24	20230628	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	774	1	2	0.13	20063954	25986	21.94	780	780	769	1004	542	773	772.11	0.55	0	4346	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	784	-258.00	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.42	606	20221013	27.72	836	-7.42	20230221	674	14.84	20230103	894	-13.42	20220817	606	27.72	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
25	20230628	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	780	7	2	0.91	385972	495	0.42	780	780	778	1004	542	773	779.74	0.55	0	-14	794	783	770	759	746	789	765	507	231	500	520	1	1	101310372	790	-260.00	0.29	12	0.00	-3.00	2699.00	894	20220817	-12.75	606	20221013	28.71	836	-6.70	20230221	674	15.73	20230103	894	-12.75	20220817	606	28.71	20221013	1.14	N	012160	500	506 억	555897	N	N	3	N	N
26	20230627	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	-5	5	-0.64	90760242	118416	181.68	757	781	757	1011	545	778	766.45	0.54	0	9614	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	783	-257.67	0.29	12	0.12	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.10	N	012160	500	506 억	546406	N	N	3	N	N
27	20230627	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-9	5	-1.16	82050730	107042	164.23	757	781	757	1011	545	778	766.53	0.54	0	7803	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.11	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
28	20230627	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	-5	5	-0.64	66264958	86400	132.56	757	781	757	1011	545	778	766.96	0.54	0	6692	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	783	-257.67	0.29	12	0.09	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
29	20230627	130250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-8	5	-1.03	63481648	82778	127.00	757	781	757	1011	545	778	766.89	0.54	0	6148	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	780	-256.67	0.29	12	0.08	-3.00	2699.00	894	20220817	-13.87	606	20221013	27.06	836	-7.89	20230221	674	14.24	20230103	894	-13.87	20220817	606	27.06	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
30	20230627	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	-5	5	-0.64	51465428	67134	103.00	757	781	757	1011	545	778	766.61	0.54	0	5048	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	783	-257.67	0.29	12	0.07	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
31	20230627	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	779	1	2	0.13	48893750	63813	97.91	757	781	757	1011	545	778	766.20	0.54	0	4510	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	789	-259.67	0.29	12	0.06	-3.00	2699.00	894	20220817	-12.86	606	20221013	28.55	836	-6.82	20230221	674	15.58	20230103	894	-12.86	20220817	606	28.55	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
32	20230627	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	-3	5	-0.39	33200979	43632	66.94	757	775	757	1011	545	778	760.93	0.54	0	4450	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	785	-258.33	0.29	12	0.04	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
33	20230627	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	-18	5	-2.31	18218174	24051	36.90	757	760	757	1011	545	778	757.48	0.54	0	5282	798	788	768	758	738	793	763	507	233	500	520	1	1	101310372	770	-253.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-14.99	606	20221013	25.41	836	-9.09	20230221	674	12.76	20230103	894	-14.99	20220817	606	25.41	20221013	1.10	N	012160	500	506 억	546406	N	N	34	N	N
34	20230626	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	6	2	0.78	49521585	64677	16.13	774	778	748	1003	541	772	765.68	0.53	0	13556	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	788	-259.33	0.29	12	0.06	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.10	N	012160	500	506 억	539250	N	N	34	N	N
35	20230626	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	1	2	0.13	44444454	58150	14.50	774	777	748	1003	541	772	764.31	0.53	0	7182	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	783	-257.67	0.29	12	0.06	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
36	20230626	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	774	2	2	0.26	40148400	52605	13.12	774	777	748	1003	541	772	763.21	0.53	0	6231	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	784	-258.00	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.42	606	20221013	27.72	836	-7.42	20230221	674	14.84	20230103	894	-13.42	20220817	606	27.72	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
37	20230626	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	3	2	0.39	39134182	51294	12.79	774	777	748	1003	541	772	762.94	0.53	0	6197	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	785	-258.33	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
38	20230626	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	1	2	0.13	36221009	47522	11.85	774	777	748	1003	541	772	762.19	0.53	0	5659	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	783	-257.67	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
39	20230626	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	0	3	0.00	33233044	43658	10.89	774	774	748	1003	541	772	761.21	0.53	0	5514	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	782	-257.33	0.29	12	0.04	-3.00	2699.00	894	20220817	-13.65	606	20221013	27.39	836	-7.66	20230221	674	14.54	20230103	894	-13.65	20220817	606	27.39	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
40	20230626	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	-7	5	-0.91	13676844	18115	4.52	774	774	748	1003	541	772	755.00	0.53	0	899	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	775	-255.00	0.28	12	0.02	-3.00	2699.00	894	20220817	-14.43	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	894	-14.43	20220817	606	26.24	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
41	20230626	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	-7	5	-0.91	10291765	13684	3.41	774	774	748	1003	541	772	752.10	0.53	0	64	792	782	765	755	738	787	760	507	231	500	520	1	1	101310372	775	-255.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-14.43	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	894	-14.43	20220817	606	26.24	20221013	1.10	N	012160	500	506 억	539250	N	N	138	N	N
42	20230623	154657	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	9	2	1.18	305906913	399804	873.39	748	775	748	991	535	763	765.14	0.56	0	-25865	773	767	763	757	753	766	756	507	228	500	510	1	1	101310372	782	-257.33	0.29	12	0.39	-3.00	2699.00	894	20220817	-13.65	606	20221013	27.39	836	-7.66	20230221	674	14.54	20230103	894	-13.65	20220817	606	27.39	20221013	1.11	N	012160	500	506 억	565115	N	N	138	N	N
43	20230623	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	-3	5	-0.39	96553517	128451	280.61	748	760	748	991	535	763	751.68	0.56	0	225	773	767	763	757	753	766	756	507	228	500	510	1	1	101310372	770	-253.33	0.28	12	0.13	-3.00	2699.00	894	20220817	-14.99	606	20221013	25.41	836	-9.09	20230221	674	12.76	20230103	894	-14.99	20220817	606	25.41	20221013	1.11	N	012160	500	506 억	565115	N	N	34	N	N
44	20230622	161017	57	100.00	KOSPI	철강.금속	N	N	N	N	N	763	-4	5	-0.52	34732873	45520	47.22	767	769	759	997	537	767	763.02	0.56	0	-753	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	773	-254.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-14.65	606	20221013	25.91	836	-8.73	20230221	674	13.20	20230103	894	-14.65	20220817	606	25.91	20221013	1.11	N	012160	500	506 억	565803	N	N	34	N	N
45	20230622	151021	57	100.00	KOSPI	철강.금속	N	N	N	N	N	768	1	2	0.13	32293947	42327	43.91	767	769	759	997	537	767	762.96	0.56	0	-745	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	778	-256.00	0.28	12	0.04	-3.00	2699.00	894	20220817	-14.09	606	20221013	26.73	836	-8.13	20230221	674	13.95	20230103	894	-14.09	20220817	606	26.73	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
46	20230622	140920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-1	5	-0.13	25901521	33984	35.25	767	767	759	997	537	767	762.17	0.56	0	-309	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	776	-255.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
47	20230622	130814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-1	5	-0.13	23853718	31314	32.48	767	767	759	997	537	767	761.76	0.56	0	-216	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	776	-255.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
48	20230622	120625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-1	5	-0.13	20509019	26941	27.95	767	767	759	997	537	767	761.26	0.56	0	-95	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	776	-255.33	0.28	12	0.03	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
49	20230622	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-1	5	-0.13	18756018	24652	25.57	767	767	759	997	537	767	760.83	0.56	0	23	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	776	-255.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
50	20230622	100847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	-7	5	-0.91	16096145	21153	21.94	767	767	759	997	537	767	760.94	0.56	0	15	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	770	-253.33	0.28	12	0.02	-3.00	2699.00	894	20220817	-14.99	606	20221013	25.41	836	-9.09	20230221	674	12.76	20230103	894	-14.99	20220817	606	25.41	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
51	20230622	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	767	0	3	0.00	118885	155	0.16	767	767	767	997	537	767	767.00	0.56	0	-65	783	774	770	761	757	773	760	507	230	500	520	1	1	101310372	777	-255.67	0.28	12	0.00	-3.00	2699.00	894	20220817	-14.21	606	20221013	26.57	836	-8.25	20230221	674	13.80	20230103	894	-14.21	20220817	606	26.57	20221013	1.11	N	012160	500	506 억	565803	N	N	1510	N	N
52	20230621	160704	57	100.00	KOSPI	철강.금속	N	N	N	N	N	767	-11	5	-1.41	74185829	96404	84.98	774	779	766	1011	545	778	769.53	0.56	0	-410	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	777	-255.67	0.28	12	0.10	-3.00	2699.00	894	20220817	-14.21	606	20221013	26.57	836	-8.25	20230221	674	13.80	20230103	894	-14.21	20220817	606	26.57	20221013	1.09	N	012160	500	506 억	566168	N	N	1510	N	N
53	20230621	150944	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-9	5	-1.16	72111085	93699	82.60	774	779	766	1011	545	778	769.60	0.56	0	-364	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.09	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
54	20230621	140554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-9	5	-1.16	58957200	76595	67.52	774	779	766	1011	545	778	769.73	0.56	0	43	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.08	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
55	20230621	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-9	5	-1.16	56991107	74035	65.26	774	779	766	1011	545	778	769.79	0.56	0	43	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.07	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
56	20230621	120912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-9	5	-1.16	33009027	42758	37.69	774	779	768	1011	545	778	772.00	0.56	0	-588	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.04	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
57	20230621	110123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	-5	5	-0.64	19463003	25170	22.19	774	779	771	1011	545	778	773.26	0.56	0	-589	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	783	-257.67	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
58	20230621	101002	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	-3	5	-0.39	18881814	24418	21.52	774	779	771	1011	545	778	773.27	0.56	0	-746	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	785	-258.33	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
59	20230621	090440	57	100.00	KOSPI	철강.금속	N	N	N	N	N	776	-2	5	-0.26	493822	638	0.56	774	778	774	1011	545	778	774.02	0.56	0	-3	792	785	774	767	756	788	770	507	233	500	520	1	1	101310372	786	-258.67	0.29	12	0.00	-3.00	2699.00	894	20220817	-13.20	606	20221013	28.05	836	-7.18	20230221	674	15.13	20230103	894	-13.20	20220817	606	28.05	20221013	1.09	N	012160	500	506 억	566168	N	N	38	N	N
60	20230620	160710	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	12	2	1.57	87638010	113439	61.80	766	781	763	995	537	766	772.56	0.55	0	4137	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	788	-259.33	0.29	12	0.11	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.10	N	012160	500	506 억	562031	N	N	38	N	N
61	20230620	150726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	12	2	1.57	87226496	112910	61.51	766	781	763	995	537	766	772.53	0.55	0	4137	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	788	-259.33	0.29	12	0.11	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
62	20230620	140657	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	11	2	1.44	73104326	94666	51.57	766	781	763	995	537	766	772.23	0.55	0	4572	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	787	-259.00	0.29	12	0.09	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
63	20230620	130405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	12	2	1.57	67603731	87573	47.71	766	781	763	995	537	766	771.97	0.55	0	4766	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	788	-259.33	0.29	12	0.09	-3.00	2699.00	894	20220817	-12.98	606	20221013	28.38	836	-6.94	20230221	674	15.43	20230103	894	-12.98	20220817	606	28.38	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
64	20230620	120718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	9	2	1.17	57086347	73977	40.30	766	781	763	995	537	766	771.68	0.55	0	4770	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	785	-258.33	0.29	12	0.07	-3.00	2699.00	894	20220817	-13.31	606	20221013	27.89	836	-7.30	20230221	674	14.99	20230103	894	-13.31	20220817	606	27.89	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
65	20230620	110359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	11	2	1.44	36615269	47588	25.93	766	781	763	995	537	766	769.42	0.55	0	-243	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	787	-259.00	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
66	20230620	100514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	781	15	2	1.96	32386697	42148	22.96	766	781	763	995	537	766	768.40	0.55	0	-1059	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	791	-260.33	0.29	12	0.04	-3.00	2699.00	894	20220817	-12.64	606	20221013	28.88	836	-6.58	20230221	674	15.88	20230103	894	-12.64	20220817	606	28.88	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
67	20230620	090732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	-1	5	-0.13	4270136	5581	3.04	766	766	763	995	537	766	765.12	0.55	0	74	788	777	768	757	748	772	752	507	229	500	520	1	1	101310372	775	-255.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-14.43	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	894	-14.43	20220817	606	26.24	20221013	1.10	N	012160	500	506 억	562031	N	N	51	N	N
68	20230619	160523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-11	5	-1.42	140452536	183560	106.34	774	779	759	1010	544	777	765.16	0.54	0	14376	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	776	-255.33	0.28	12	0.18	-3.00	2699.00	894	20220817	-14.32	606	20221013	26.40	836	-8.37	20230221	674	13.65	20230103	894	-14.32	20220817	606	26.40	20221013	1.11	N	012160	500	506 억	547274	N	N	51	N	N
69	20230619	150644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	768	-9	5	-1.16	138431797	180924	104.81	774	779	759	1010	544	777	765.14	0.54	0	14658	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	778	-256.00	0.28	12	0.18	-3.00	2699.00	894	20220817	-14.09	606	20221013	26.73	836	-8.13	20230221	674	13.95	20230103	894	-14.09	20220817	606	26.73	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
70	20230619	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	768	-9	5	-1.16	137319144	179475	103.97	774	779	759	1010	544	777	765.12	0.54	0	14699	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	778	-256.00	0.28	12	0.18	-3.00	2699.00	894	20220817	-14.09	606	20221013	26.73	836	-8.13	20230221	674	13.95	20230103	894	-14.09	20220817	606	26.73	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
71	20230619	130636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-8	5	-1.03	134723073	176090	102.01	774	779	759	1010	544	777	765.08	0.54	0	14700	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.17	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
72	20230619	120153	57	100.00	KOSPI	철강.금속	N	N	N	N	N	768	-9	5	-1.16	131135188	171401	99.30	774	779	759	1010	544	777	765.08	0.54	0	14708	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	778	-256.00	0.28	12	0.17	-3.00	2699.00	894	20220817	-14.09	606	20221013	26.73	836	-8.13	20230221	674	13.95	20230103	894	-14.09	20220817	606	26.73	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
73	20230619	110331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	768	-9	5	-1.16	120409207	157402	91.19	774	779	759	1010	544	777	764.98	0.54	0	14794	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	778	-256.00	0.28	12	0.16	-3.00	2699.00	894	20220817	-14.09	606	20221013	26.73	836	-8.13	20230221	674	13.95	20230103	894	-14.09	20220817	606	26.73	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
74	20230619	100536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	769	-8	5	-1.03	77991932	101797	58.97	774	779	762	1010	544	777	766.15	0.54	0	14022	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	779	-256.33	0.28	12	0.10	-3.00	2699.00	894	20220817	-13.98	606	20221013	26.90	836	-8.01	20230221	674	14.09	20230103	894	-13.98	20220817	606	26.90	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
75	20230619	090624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	0	3	0.00	16168332	21027	12.18	774	777	767	1010	544	777	768.93	0.54	0	1992	807	791	774	758	741	800	767	507	233	500	520	1	1	101310372	787	-259.00	0.29	12	0.02	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.11	N	012160	500	506 억	547274	N	N	47	N	N
76	20230616	160316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	17	2	2.24	133630673	172614	197.50	760	790	757	988	532	760	774.16	0.54	0	3908	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	787	-259.00	0.29	12	0.17	-3.00	2699.00	894	20220817	-13.09	606	20221013	28.22	836	-7.06	20230221	674	15.28	20230103	894	-13.09	20220817	606	28.22	20221013	1.11	N	012160	500	506 억	543908	N	N	47	N	N
77	20230616	150639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	790	30	2	3.95	126978454	164077	187.73	760	790	757	988	532	760	773.90	0.54	0	2861	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	800	-263.33	0.29	12	0.16	-3.00	2699.00	894	20220817	-11.63	606	20221013	30.36	836	-5.50	20230221	674	17.21	20230103	894	-11.63	20220817	606	30.36	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
78	20230616	140649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	12	2	1.58	35354239	46088	52.73	760	774	757	988	532	760	767.10	0.54	0	-678	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	782	-257.33	0.29	12	0.05	-3.00	2699.00	894	20220817	-13.65	606	20221013	27.39	836	-7.66	20230221	674	14.54	20230103	894	-13.65	20220817	606	27.39	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
79	20230616	130929	57	100.00	KOSPI	철강.금속	N	N	N	N	N	773	13	2	1.71	20234660	26457	30.27	760	774	757	988	532	760	764.81	0.54	0	-540	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	783	-257.67	0.29	12	0.03	-3.00	2699.00	894	20220817	-13.53	606	20221013	27.56	836	-7.54	20230221	674	14.69	20230103	894	-13.53	20220817	606	27.56	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
80	20230616	120201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	5	2	0.66	6230396	8194	9.38	760	766	757	988	532	760	760.36	0.54	0	-228	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	775	-255.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-14.43	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	894	-14.43	20220817	606	26.24	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
81	20230616	110424	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	5	2	0.66	6205177	8161	9.34	760	766	757	988	532	760	760.35	0.54	0	-226	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	775	-255.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-14.43	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	894	-14.43	20220817	606	26.24	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
82	20230616	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	-1	5	-0.13	4268634	5618	6.43	760	766	757	988	532	760	759.81	0.54	0	-99	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	769	-253.00	0.28	12	0.01	-3.00	2699.00	894	20220817	-15.10	606	20221013	25.25	836	-9.21	20230221	674	12.61	20230103	894	-15.10	20220817	606	25.25	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
83	20230616	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	763	3	2	0.39	162643	214	0.24	760	763	760	988	532	760	760.01	0.54	0	-1	782	771	765	754	748	768	751	507	228	500	510	1	1	101310372	773	-254.33	0.28	12	0.00	-3.00	2699.00	894	20220817	-14.65	606	20221013	25.91	836	-8.73	20230221	674	13.20	20230103	894	-14.65	20220817	606	25.91	20221013	1.11	N	012160	500	506 억	543908	N	N	59	N	N
84	20230615	151036	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	-10	5	-1.30	60874522	79639	76.41	771	776	759	1002	540	771	764.38	0.54	0	991	779	774	767	762	755	777	765	507	231	500	520	1	1	101310372	771	-253.67	0.28	12	0.08	-3.00	2699.00	894	20220817	-14.88	606	20221013	25.58	836	-8.97	20230221	674	12.91	20230103	894	-14.88	20220817	606	25.58	20221013	1.11	N	012160	500	506 억	542669	N	N	82	N	N
85	20230615	140359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	768	-3	5	-0.39	44765665	58487	56.11	771	776	761	1002	540	771	765.40	0.54	0	1430	779	774	767	762	755	777	765	507	231	500	520	1	1	101310372	778	-256.00	0.28	12	0.06	-3.00	2699.00	894	20220817	-14.09	606	20221013	26.73	836	-8.13	20230221	674	13.95	20230103	894	-14.09	20220817	606	26.73	20221013	1.11	N	012160	500	506 억	542669	N	N	82	N	N
86	20230615	130631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	764	-7	5	-0.91	43762607	57177	54.86	771	776	761	1002	540	771	765.39	0.54	0	1520	779	774	767	762	755	777	765	507	231	500	520	1	1	101310372	774	-254.67	0.28	12	0.06	-3.00	2699.00	894	20220817	-14.54	606	20221013	26.07	836	-8.61	20230221	674	13.35	20230103	894	-14.54	20220817	606	26.07	20221013	1.11	N	012160	500	506 억	542669	N	N	82	N	N
87	20230615	120427	57	100.00	KOSPI	철강.금속	N	N	N	N	N	763	-8	5	-1.04	36109948	47155	45.24	771	776	761	1002	540	771	765.77	0.54	0	1363	779	774	767	762	755	777	765	507	231	500	520	1	1	101310372	773	-254.33	0.28	12	0.05	-3.00	2699.00	894	20220817	-14.65	606	20221013	25.91	836	-8.73	20230221	674	13.20	20230103	894	-14.65	20220817	606	25.91	20221013	1.11	N	012160	500	506 억	542669	N	N	82	N	N
88	20230615	110724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	762	-9	5	-1.17	26965234	35204	33.77	771	776	762	1002	540	771	765.97	0.54	0	2611	779	774	767	762	755	777	765	507	231	500	520	1	1	101310372	772	-254.00	0.28	12	0.03	-3.00	2699.00	894	20220817	-14.77	606	20221013	25.74	836	-8.85	20230221	674	13.06	20230103	894	-14.77	20220817	606	25.74	20221013	1.11	N	012160	500	506 억	542669	N	N	82	N	N
89	20230611	184725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	-4	5	-0.52	77218970	100429	111.42	774	780	762	999	539	769	768.89	0.53	1172	1172	779	774	767	762	755	775	763	507	230	500	520	1	1	101310372	775	-255.00	0.28	12	0.10	-3.00	2699.00	983	20220608	-22.18	606	20221013	26.24	836	-8.49	20230221	674	13.50	20230103	973	-21.38	20220609	606	26.24	20221013	1.13	N	012160	500	506 억	539468	N	N	48	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History