KissMeData/006110/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	94700	-1800	5	-1.87	10038348500	105483	86.95	96500	97000	94000	125400	67600	96500	95165.80	37.43	0	5118	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	13932	60.55	7.55	12	0.72	1564.00	12540.00	140100	20230615	-32.41	15900	20220704	495.60	140100	-32.41	20230615	35200	169.03	20230119	140100	-32.41	20230615	15900	495.60	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
3	20230630	150209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	94600	-1900	5	-1.97	8899804800	93456	77.04	96500	97000	94000	125400	67600	96500	95229.50	37.43	0	2382	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	13917	60.49	7.54	12	0.64	1564.00	12540.00	140100	20230615	-32.48	15900	20220704	494.97	140100	-32.48	20230615	35200	168.75	20230119	140100	-32.48	20230615	15900	494.97	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
4	20230630	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	94500	-2000	5	-2.07	6547733000	68749	56.67	96500	97000	94000	125400	67600	96500	95240.61	37.43	0	-177	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	13903	60.42	7.54	12	0.47	1564.00	12540.00	140100	20230615	-32.55	15900	20220704	494.34	140100	-32.55	20230615	35200	168.47	20230119	140100	-32.55	20230615	15900	494.34	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
5	20230630	130209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	94900	-1600	5	-1.66	5486007700	57500	47.40	96500	97000	94100	125400	67600	96500	95408.28	37.43	0	-2740	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	13962	60.68	7.57	12	0.39	1564.00	12540.00	140100	20230615	-32.26	15900	20220704	496.86	140100	-32.26	20230615	35200	169.60	20230119	140100	-32.26	20230615	15900	496.86	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
6	20230630	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	94300	-2200	5	-2.28	4778003000	50002	41.22	96500	97000	94300	125400	67600	96500	95555.69	37.43	0	-3312	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	13873	60.29	7.52	12	0.34	1564.00	12540.00	140100	20230615	-32.69	15900	20220704	493.08	140100	-32.69	20230615	35200	167.90	20230119	140100	-32.69	20230615	15900	493.08	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
7	20230630	110208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	95000	-1500	5	-1.55	4067432100	42492	35.03	96500	97000	94700	125400	67600	96500	95721.77	37.43	0	-2274	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	13976	60.74	7.58	12	0.29	1564.00	12540.00	140100	20230615	-32.19	15900	20220704	497.48	140100	-32.19	20230615	35200	169.89	20230119	140100	-32.19	20230615	15900	497.48	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
8	20230630	100208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	95500	-1000	5	-1.04	2594646800	27000	22.26	96500	97000	95400	125400	67600	96500	96097.60	37.43	0	-3054	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	14050	61.06	7.62	12	0.18	1564.00	12540.00	140100	20230615	-31.83	15900	20220704	500.63	140100	-31.83	20230615	35200	171.31	20230119	140100	-31.83	20230615	15900	500.63	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
9	20230630	090210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	96400	-100	5	-0.10	228251100	2367	1.95	96500	97000	95600	125400	67600	96500	96429.68	37.43	0	-915	101500	99000	97300	94800	93100	98150	93950	74	28900	500	59830	100	1	14711916	14182	61.64	7.69	12	0.02	1564.00	12540.00	140100	20230615	-31.19	15900	20220704	506.29	140100	-31.19	20230615	35200	173.86	20230119	140100	-31.19	20230615	15900	506.29	20220704	1.19	N	006110	500	73 억		5506115	N	N	0	N	00	N
10	20230629	160209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	96500	-1400	5	-1.43	11665813400	119974	80.94	98200	99800	95600	127200	68600	97900	97238.12	37.41	0	2801	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14197	61.70	7.70	12	0.82	1564.00	12540.00	140100	20230615	-31.12	15900	20220704	506.92	140100	-31.12	20230615	35200	174.15	20230119	140100	-31.12	20230615	15900	506.92	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
11	20230629	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	96200	-1700	5	-1.74	11062921100	113710	76.71	98200	99800	95600	127200	68600	97900	97290.66	37.41	0	-8	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14153	61.51	7.67	12	0.77	1564.00	12540.00	140100	20230615	-31.33	15900	20220704	505.03	140100	-31.33	20230615	35200	173.30	20230119	140100	-31.33	20230615	15900	505.03	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
12	20230629	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	96000	-1900	5	-1.94	9531796700	97757	65.95	98200	99800	96000	127200	68600	97900	97505.00	37.41	0	-4552	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14123	61.38	7.66	12	0.66	1564.00	12540.00	140100	20230615	-31.48	15900	20220704	503.77	140100	-31.48	20230615	35200	172.73	20230119	140100	-31.48	20230615	15900	503.77	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
13	20230629	130207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98000	100	2	0.10	8000450600	81924	55.27	98200	99800	96000	127200	68600	97900	97656.98	37.41	0	-1007	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14418	62.66	7.81	12	0.56	1564.00	12540.00	140100	20230615	-30.05	15900	20220704	516.35	140100	-30.05	20230615	35200	178.41	20230119	140100	-30.05	20230615	15900	516.35	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
14	20230629	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	97100	-800	5	-0.82	7100291100	72721	49.06	98200	99800	96000	127200	68600	97900	97637.42	37.41	0	1722	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14285	62.08	7.74	12	0.49	1564.00	12540.00	140100	20230615	-30.69	15900	20220704	510.69	140100	-30.69	20230615	35200	175.85	20230119	140100	-30.69	20230615	15900	510.69	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
15	20230629	110208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	96600	-1300	5	-1.33	5283865300	53952	36.40	98200	99800	96300	127200	68600	97900	97936.41	37.41	0	-868	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14212	61.76	7.70	12	0.37	1564.00	12540.00	140100	20230615	-31.05	15900	20220704	507.55	140100	-31.05	20230615	35200	174.43	20230119	140100	-31.05	20230615	15900	507.55	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
16	20230629	100208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98000	100	2	0.10	3657524100	37242	25.12	98200	99800	96300	127200	68600	97900	98209.66	37.41	0	-2290	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14418	62.66	7.81	12	0.25	1564.00	12540.00	140100	20230615	-30.05	15900	20220704	516.35	140100	-30.05	20230615	35200	178.41	20230119	140100	-30.05	20230615	15900	516.35	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
17	20230629	090208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98900	1000	2	1.02	192551900	1957	1.32	98200	98900	98100	127200	68600	97900	98391.36	37.41	0	258	105900	101900	99700	95700	93500	100800	94600	74	29300	500	60690	100	1	14711916	14550	63.24	7.89	12	0.01	1564.00	12540.00	140100	20230615	-29.41	15900	20220704	522.01	140100	-29.41	20230615	35200	180.97	20230119	140100	-29.41	20230615	15900	522.01	20220704	1.20	N	006110	500	73 억		5503224	N	N	0	N	00	N
18	20230628	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	97900	-4400	5	-4.30	14605942100	146844	135.90	103700	103700	97500	132900	71700	102300	99467.86	37.47	0	-8466	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14403	62.60	7.81	12	1.00	1564.00	12540.00	140100	20230615	-30.12	15900	20220704	515.72	140100	-30.12	20230615	35200	178.12	20230119	140100	-30.12	20230615	15900	515.72	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
19	20230628	150208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98200	-4100	5	-4.01	13151518500	131982	122.14	103700	103700	98000	132900	71700	102300	99646.30	37.47	0	-9564	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14447	62.79	7.83	12	0.90	1564.00	12540.00	140100	20230615	-29.91	15900	20220704	517.61	140100	-29.91	20230615	35200	178.98	20230119	140100	-29.91	20230615	15900	517.61	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
20	20230628	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98800	-3500	5	-3.42	11858594500	118875	110.01	103700	103700	98000	132900	71700	102300	99756.84	37.47	0	-9958	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14535	63.17	7.88	12	0.81	1564.00	12540.00	140100	20230615	-29.48	15900	20220704	521.38	140100	-29.48	20230615	35200	180.68	20230119	140100	-29.48	20230615	15900	521.38	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
21	20230628	130207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98300	-4000	5	-3.91	10574633000	105846	97.96	103700	103700	98000	132900	71700	102300	99905.83	37.47	0	-9841	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14462	62.85	7.84	12	0.72	1564.00	12540.00	140100	20230615	-29.84	15900	20220704	518.24	140100	-29.84	20230615	35200	179.26	20230119	140100	-29.84	20230615	15900	518.24	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
22	20230628	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99300	-3000	5	-2.93	7798518300	77717	71.92	103700	103700	99200	132900	71700	102300	100345.08	37.47	0	-8871	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14609	63.49	7.92	12	0.53	1564.00	12540.00	140100	20230615	-29.12	15900	20220704	524.53	140100	-29.12	20230615	35200	182.10	20230119	140100	-29.12	20230615	15900	524.53	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
23	20230628	110208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	-2300	5	-2.25	6671553000	66403	61.45	103700	103700	99200	132900	71700	102300	100470.66	37.47	0	-8611	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14712	63.94	7.97	12	0.45	1564.00	12540.00	140100	20230615	-28.62	15900	20220704	528.93	140100	-28.62	20230615	35200	184.09	20230119	140100	-28.62	20230615	15900	528.93	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
24	20230628	100207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99700	-2600	5	-2.54	5097369400	50624	46.85	103700	103700	99200	132900	71700	102300	100690.77	37.47	0	-9143	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	14668	63.75	7.95	12	0.34	1564.00	12540.00	140100	20230615	-28.84	15900	20220704	527.04	140100	-28.84	20230615	35200	183.24	20230119	140100	-28.84	20230615	15900	527.04	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
25	20230628	090206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-300	5	-0.29	471809000	4576	4.23	103700	103700	102000	132900	71700	102300	103105.11	37.47	0	-1892	105766	104032	102066	100332	98366	103050	99350	74	30600	500	63420	100	1	14711916	15006	65.22	8.13	12	0.03	1564.00	12540.00	140100	20230615	-27.19	15900	20220704	541.51	140100	-27.19	20230615	35200	189.77	20230119	140100	-27.19	20230615	15900	541.51	20220704	1.16	N	006110	500	73 억		5512203	N	N	0	N	00	N
26	20230627	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	-800	5	-0.78	10884364900	106958	76.46	103200	103800	100100	134000	72200	103100	101761.65	37.51	0	-7093	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	15050	65.41	8.16	12	0.73	1564.00	12540.00	140100	20230615	-26.98	15800	20220624	547.47	140100	-26.98	20230615	35200	190.62	20230119	140100	-26.98	20230615	15900	543.40	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
27	20230627	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	-1000	5	-0.97	10307140500	101302	72.42	103200	103800	100100	134000	72200	103100	101745.97	37.51	0	-5974	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	15021	65.28	8.14	12	0.69	1564.00	12540.00	140100	20230615	-27.12	15800	20220624	546.20	140100	-27.12	20230615	35200	190.06	20230119	140100	-27.12	20230615	15900	542.14	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
28	20230627	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-1100	5	-1.07	8898067300	87535	62.58	103200	103800	100100	134000	72200	103100	101650.68	37.51	0	-2448	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	15006	65.22	8.13	12	0.59	1564.00	12540.00	140100	20230615	-27.19	15800	20220624	545.57	140100	-27.19	20230615	35200	189.77	20230119	140100	-27.19	20230615	15900	541.51	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
29	20230627	130210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	-1900	5	-1.84	7736798900	76134	54.43	103200	103800	100100	134000	72200	103100	101619.80	37.51	0	-250	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	14888	64.71	8.07	12	0.52	1564.00	12540.00	140100	20230615	-27.77	15800	20220624	540.51	140100	-27.77	20230615	35200	187.50	20230119	140100	-27.77	20230615	15900	536.48	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
30	20230627	120210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-1600	5	-1.55	6793129000	66790	47.75	103200	103800	100100	134000	72200	103100	101707.69	37.51	0	-632	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	14933	64.90	8.09	12	0.45	1564.00	12540.00	140100	20230615	-27.55	15800	20220624	542.41	140100	-27.55	20230615	35200	188.35	20230119	140100	-27.55	20230615	15900	538.36	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
31	20230627	110210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-500	5	-0.48	6060948600	59617	42.62	103200	103800	100100	134000	72200	103100	101663.52	37.51	0	-1221	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	15094	65.60	8.18	12	0.41	1564.00	12540.00	140100	20230615	-26.77	15800	20220624	549.37	140100	-26.77	20230615	35200	191.48	20230119	140100	-26.77	20230615	15900	545.28	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
32	20230627	100206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-1100	5	-1.07	4550332900	44739	31.98	103200	103800	100100	134000	72200	103100	101706.80	37.51	0	-1695	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	15006	65.22	8.13	12	0.30	1564.00	12540.00	140100	20230615	-27.19	15800	20220624	545.57	140100	-27.19	20230615	35200	189.77	20230119	140100	-27.19	20230615	15900	541.51	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
33	20230627	090207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102200	-900	5	-0.87	288230400	2797	2.00	103200	103400	102200	134000	72200	103100	103048.89	37.51	0	-1985	109300	106200	104100	101000	98900	105150	99950	74	30900	500	63920	100	1	14711916	15036	65.35	8.15	12	0.02	1564.00	12540.00	140100	20230615	-27.05	15800	20220624	546.84	140100	-27.05	20230615	35200	190.34	20230119	140100	-27.05	20230615	15900	542.77	20220704	1.03	N	006110	500	73 억		5518298	N	N	8	N	00	N
34	20230626	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-4000	5	-3.73	14315448000	138251	93.67	107100	107200	102000	139200	75000	107100	103547.22	37.54	0	-5223	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15168	65.92	8.22	12	0.94	1564.00	12540.00	140100	20230615	-26.41	15800	20220623	552.53	140100	-26.41	20230615	35200	192.90	20230119	140100	-26.41	20230615	15900	548.43	20220704	1.06	N	006110	500	73 억		5523068	N	N	8	N	00	N
35	20230626	150208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	-4300	5	-4.01	12874640200	124228	84.16	107100	107200	102000	139200	75000	107100	103636.91	37.54	0	-2901	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15124	65.73	8.20	12	0.84	1564.00	12540.00	140100	20230615	-26.62	15800	20220623	550.63	140100	-26.62	20230615	35200	192.05	20230119	140100	-26.62	20230615	15900	546.54	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
36	20230626	140208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	-4300	5	-4.01	11492298900	110786	75.06	107100	107200	102000	139200	75000	107100	103733.91	37.54	0	1860	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15124	65.73	8.20	12	0.75	1564.00	12540.00	140100	20230615	-26.62	15800	20220623	550.63	140100	-26.62	20230615	35200	192.05	20230119	140100	-26.62	20230615	15900	546.54	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
37	20230626	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-3700	5	-3.45	9671174400	93118	63.09	107100	107200	102000	139200	75000	107100	103859.00	37.54	0	-2641	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15212	66.11	8.25	12	0.63	1564.00	12540.00	140100	20230615	-26.20	15800	20220623	554.43	140100	-26.20	20230615	35200	193.75	20230119	140100	-26.20	20230615	15900	550.31	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
38	20230626	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-2100	5	-1.96	8574080900	82584	55.95	107100	107200	102000	139200	75000	107100	103822.15	37.54	0	-1223	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15448	67.14	8.37	12	0.56	1564.00	12540.00	140100	20230615	-25.05	15800	20220623	564.56	140100	-25.05	20230615	35200	198.30	20230119	140100	-25.05	20230615	15900	560.38	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
39	20230626	110207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	-2900	5	-2.71	7459321800	71937	48.74	107100	107200	102000	139200	75000	107100	103691.95	37.54	0	1375	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15330	66.62	8.31	12	0.49	1564.00	12540.00	140100	20230615	-25.62	15800	20220623	559.49	140100	-25.62	20230615	35200	196.02	20230119	140100	-25.62	20230615	15900	555.35	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
40	20230626	100207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-3400	5	-3.17	5604454900	53962	36.56	107100	107200	102000	139200	75000	107100	103858.69	37.54	0	-3085	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15256	66.30	8.27	12	0.37	1564.00	12540.00	140100	20230615	-25.98	15800	20220623	556.33	140100	-25.98	20230615	35200	194.60	20230119	140100	-25.98	20230615	15900	552.20	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
41	20230626	090207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	-1400	5	-1.31	432798500	4053	2.75	107100	107200	105700	139200	75000	107100	106783.95	37.54	0	-1791	115766	111432	108966	104632	102166	110200	103400	74	32100	500	66400	100	1	14711916	15550	67.58	8.43	12	0.03	1564.00	12540.00	140100	20230615	-24.55	15800	20220623	568.99	140100	-24.55	20230615	35200	200.28	20230119	140100	-24.55	20230615	15900	564.78	20220704	1.06	N	006110	500	73 억		5523068	N	N	13	N	00	N
42	20230623	152843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	300	2	0.28	15817735900	144681	136.89	107800	113300	106500	139100	74900	107000	109328.36	37.76	0	-37153	111866	109432	107766	105332	103666	108600	104500	74	32100	500	66340	100	1	14711916	15786	68.61	8.56	12	0.98	1564.00	12540.00	140100	20230615	-23.41	15800	20220623	579.11	140100	-23.41	20230615	35200	204.83	20230119	140100	-23.41	20230615	15800	579.11	20220623	1.15	N	006110	500	73 억		5555838	N	N	14	N	00	N
43	20230623	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107400	400	2	0.37	14613062700	133441	126.26	107800	113300	106500	139100	74900	107000	109509.54	37.76	0	-33105	111866	109432	107766	105332	103666	108600	104500	74	32100	500	66340	100	1	14711916	15801	68.67	8.56	12	0.91	1564.00	12540.00	140100	20230615	-23.34	15800	20220623	579.75	140100	-23.34	20230615	35200	205.11	20230119	140100	-23.34	20230615	15800	579.75	20220623	1.15	N	006110	500	73 억		5555838	N	N	14	N	00	N
44	20230622	160312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-1100	5	-1.02	11161195100	103032	78.68	108100	110200	106100	140500	75700	108100	108328.41	37.81	0	-7018	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15742	68.41	8.53	12	0.70	1564.00	12540.00	140100	20230615	-23.63	15800	20220623	577.22	140100	-23.63	20230615	35200	203.98	20230119	140100	-23.63	20230615	15800	577.22	20220623	1.20	N	006110	500	73 억		5562958	N	N	14	N	00	N
45	20230622	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-500	5	-0.46	10420696600	96119	73.41	108100	110200	106100	140500	75700	108100	108415.39	37.81	0	-7505	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15830	68.80	8.58	12	0.65	1564.00	12540.00	140100	20230615	-23.20	15800	20220623	581.01	140100	-23.20	20230615	35200	205.68	20230119	140100	-23.20	20230615	15800	581.01	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
46	20230622	140717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108100	0	3	0.00	9188241600	84643	64.64	108100	110200	106100	140500	75700	108100	108554.28	37.81	0	-5302	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15904	69.12	8.62	12	0.58	1564.00	12540.00	140100	20230615	-22.84	15800	20220623	584.18	140100	-22.84	20230615	35200	207.10	20230119	140100	-22.84	20230615	15800	584.18	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
47	20230622	130621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	900	2	0.83	8155417600	75140	57.38	108100	110200	106100	140500	75700	108100	108537.82	37.81	0	-2442	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	16036	69.69	8.69	12	0.51	1564.00	12540.00	140100	20230615	-22.20	15800	20220623	589.87	140100	-22.20	20230615	35200	209.66	20230119	140100	-22.20	20230615	15800	589.87	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
48	20230622	120913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	200	2	0.19	7384679800	68018	51.94	108100	110200	106100	140500	75700	108100	108571.30	37.81	0	-3175	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15933	69.25	8.64	12	0.46	1564.00	12540.00	140100	20230615	-22.70	15800	20220623	585.44	140100	-22.70	20230615	35200	207.67	20230119	140100	-22.70	20230615	15800	585.44	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
49	20230622	110408	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	200	2	0.19	6203068500	57051	43.57	108100	110200	106100	140500	75700	108100	108731.37	37.81	0	-3117	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15933	69.25	8.64	12	0.39	1564.00	12540.00	140100	20230615	-22.70	15800	20220623	585.44	140100	-22.70	20230615	35200	207.67	20230119	140100	-22.70	20230615	15800	585.44	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
50	20230622	100917	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108700	600	2	0.56	4970071700	45711	34.91	108100	110200	106100	140500	75700	108100	108731.74	37.81	0	-2282	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15992	69.50	8.67	12	0.31	1564.00	12540.00	140100	20230615	-22.41	15800	20220623	587.97	140100	-22.41	20230615	35200	208.81	20230119	140100	-22.41	20230615	15800	587.97	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
51	20230622	091030	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107700	-400	5	-0.37	1957332000	17958	13.71	108100	110200	107600	140500	75700	108100	109008.19	37.81	0	-3396	115766	111932	109966	106132	104166	110950	105150	74	32400	500	67020	100	1	14711916	15845	68.86	8.59	12	0.12	1564.00	12540.00	140100	20230615	-23.13	15800	20220623	581.65	140100	-23.13	20230615	35200	205.97	20230119	140100	-23.13	20230615	15800	581.65	20220623	1.20	N	006110	500	73 억		5562958	N	N	104	N	00	N
52	20230621	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108100	-3300	5	-2.96	14207372500	129288	67.88	111400	113800	108000	144800	78000	111400	109894.11	37.68	0	18891	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	15904	69.12	8.62	12	0.88	1564.00	12540.00	140100	20230615	-22.84	15800	20220623	584.18	140100	-22.84	20230615	35200	207.10	20230119	140100	-22.84	20230615	15800	584.18	20220623	1.25	N	006110	500	73 억		5544122	N	N	104	N	00	N
53	20230621	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	-2600	5	-2.33	12742069600	115748	60.77	111400	113800	108000	144800	78000	111400	110083.52	37.68	0	16106	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16007	69.57	8.68	12	0.79	1564.00	12540.00	140100	20230615	-22.34	15800	20220623	588.61	140100	-22.34	20230615	35200	209.09	20230119	140100	-22.34	20230615	15800	588.61	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
54	20230621	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109300	-2100	5	-1.89	11774315700	106887	56.12	111400	113800	108000	144800	78000	111400	110155.58	37.68	0	17171	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16080	69.88	8.72	12	0.73	1564.00	12540.00	140100	20230615	-21.98	15800	20220623	591.77	140100	-21.98	20230615	35200	210.51	20230119	140100	-21.98	20230615	15800	591.77	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
55	20230621	130614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109400	-2000	5	-1.80	10952360600	99383	52.18	111400	113800	108000	144800	78000	111400	110202.44	37.68	0	17471	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16095	69.95	8.72	12	0.68	1564.00	12540.00	140100	20230615	-21.91	15800	20220623	592.41	140100	-21.91	20230615	35200	210.80	20230119	140100	-21.91	20230615	15800	592.41	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
56	20230621	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	-2300	5	-2.06	10004104300	90688	47.61	111400	113800	108000	144800	78000	111400	110312.31	37.68	0	14213	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16051	69.76	8.70	12	0.62	1564.00	12540.00	140100	20230615	-22.13	15800	20220623	590.51	140100	-22.13	20230615	35200	209.94	20230119	140100	-22.13	20230615	15800	590.51	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
57	20230621	110950	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	-2400	5	-2.15	7801568200	70488	37.01	111400	113800	108600	144800	78000	111400	110678.43	37.68	0	9720	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16036	69.69	8.69	12	0.48	1564.00	12540.00	140100	20230615	-22.20	15800	20220623	589.87	140100	-22.20	20230615	35200	209.66	20230119	140100	-22.20	20230615	15800	589.87	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
58	20230621	100958	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-800	5	-0.72	4464632600	40035	21.02	111400	113800	110100	144800	78000	111400	111518.51	37.68	0	421	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16271	70.72	8.82	12	0.27	1564.00	12540.00	140100	20230615	-21.06	15800	20220623	600.00	140100	-21.06	20230615	35200	214.20	20230119	140100	-21.06	20230615	15800	600.00	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
59	20230621	090141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	1300	2	1.17	197047900	1765	0.93	111400	112700	111400	144800	78000	111400	111655.32	37.68	0	207	119933	115666	113333	109066	106733	114500	107900	74	33400	500	69060	100	1	14711916	16580	72.06	8.99	12	0.01	1564.00	12540.00	140100	20230615	-19.56	15800	20220623	613.29	140100	-19.56	20230615	35200	220.17	20230119	140100	-19.56	20230615	15800	613.29	20220623	1.25	N	006110	500	73 억		5544122	N	N	5	N	00	N
60	20230620	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111400	-2400	5	-2.11	21515276200	188758	109.73	112600	117600	111000	147900	79700	113800	113988.56	37.70	0	-2167	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16389	71.23	8.88	12	1.28	1564.00	12540.00	140100	20230615	-20.49	15800	20220623	605.06	140100	-20.49	20230615	35200	216.48	20230119	140100	-20.49	20230615	15800	605.06	20220623	1.42	N	006110	500	73 억		5546251	N	N	5	N	00	N
61	20230620	150245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	-2000	5	-1.76	20083205600	175899	102.25	112600	117600	111300	147900	79700	113800	114174.64	37.70	0	-6337	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16448	71.48	8.92	12	1.20	1564.00	12540.00	140100	20230615	-20.20	15800	20220623	607.59	140100	-20.20	20230615	35200	217.61	20230119	140100	-20.20	20230615	15800	607.59	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
62	20230620	140604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	-1300	5	-1.14	18286993800	159855	92.93	112600	117600	111500	147900	79700	113800	114397.38	37.70	0	-7065	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16551	71.93	8.97	12	1.09	1564.00	12540.00	140100	20230615	-19.70	15800	20220623	612.03	140100	-19.70	20230615	35200	219.60	20230119	140100	-19.70	20230615	15800	612.03	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
63	20230620	130417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-1700	5	-1.49	16811849700	146714	85.29	112600	117600	112000	147900	79700	113800	114589.27	37.70	0	-8746	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16492	71.68	8.94	12	1.00	1564.00	12540.00	140100	20230615	-19.99	15800	20220623	609.49	140100	-19.99	20230615	35200	218.47	20230119	140100	-19.99	20230615	15800	609.49	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
64	20230620	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	-700	5	-0.62	14495322300	126147	73.33	112600	117600	112300	147900	79700	113800	114908.18	37.70	0	-2057	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16639	72.31	9.02	12	0.86	1564.00	12540.00	140100	20230615	-19.27	15800	20220623	615.82	140100	-19.27	20230615	35200	221.31	20230119	140100	-19.27	20230615	15800	615.82	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
65	20230620	110308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113600	-200	5	-0.18	12895402400	112038	65.13	112600	117600	112300	147900	79700	113800	115098.47	37.70	0	-3010	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16713	72.63	9.06	12	0.76	1564.00	12540.00	140100	20230615	-18.92	15800	20220623	618.99	140100	-18.92	20230615	35200	222.73	20230119	140100	-18.92	20230615	15800	618.99	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
66	20230620	100537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116900	3100	2	2.72	9907068100	85963	49.97	112600	117600	112300	147900	79700	113800	115248.05	37.70	0	-1022	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	17198	74.74	9.32	12	0.58	1564.00	12540.00	140100	20230615	-16.56	15800	20220623	639.87	140100	-16.56	20230615	35200	232.10	20230119	140100	-16.56	20230615	15800	639.87	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
67	20230620	090657	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114500	700	2	0.62	1355923100	11951	6.95	112600	114900	112300	147900	79700	113800	113456.87	37.70	0	4794	119333	116566	114633	111866	109933	115600	110900	74	34100	500	70550	100	1	14711916	16845	73.21	9.13	12	0.08	1564.00	12540.00	140100	20230615	-18.27	15800	20220623	624.68	140100	-18.27	20230615	35200	225.28	20230119	140100	-18.27	20230615	15800	624.68	20220623	1.42	N	006110	500	73 억		5546251	N	N	1	N	00	N
68	20230619	160545	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	113800	-1800	5	-1.56	19480075600	169806	49.47	114100	117400	112700	150200	81000	115600	114720.26	37.71	0	6947	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16742	72.76	9.07	12	1.15	1564.00	12540.00	140100	20230615	-18.77	15800	20220623	620.25	140100	-18.77	20230615	35200	223.30	20230119	140100	-18.77	20230615	15800	620.25	20220623	1.25	N	006110	500	73 억		5547377	N	N	1	N	00	N
69	20230619	150259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	113400	-2200	5	-1.90	18303829800	159455	46.46	114100	117400	112700	150200	81000	115600	114788.74	37.71	0	5670	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16683	72.51	9.04	12	1.08	1564.00	12540.00	140100	20230615	-19.06	15800	20220623	617.72	140100	-19.06	20230615	35200	222.16	20230119	140100	-19.06	20230615	15800	617.72	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
70	20230619	140231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	113200	-2400	5	-2.08	16827437100	146437	42.67	114100	117400	112700	150200	81000	115600	114911.36	37.71	0	4691	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16654	72.38	9.03	12	1.00	1564.00	12540.00	140100	20230615	-19.20	15800	20220623	616.46	140100	-19.20	20230615	35200	221.59	20230119	140100	-19.20	20230615	15800	616.46	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
71	20230619	130120	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	113700	-1900	5	-1.64	14475408600	125670	36.62	114100	117400	113500	150200	81000	115600	115185.10	37.71	0	1497	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16727	72.70	9.07	12	0.85	1564.00	12540.00	140100	20230615	-18.84	15800	20220623	619.62	140100	-18.84	20230615	35200	223.01	20230119	140100	-18.84	20230615	15800	619.62	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
72	20230619	120133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	114600	-1000	5	-0.87	13177065300	114291	33.30	114100	117400	113500	150200	81000	115600	115293.36	37.71	0	4357	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16860	73.27	9.14	12	0.78	1564.00	12540.00	140100	20230615	-18.20	15800	20220623	625.32	140100	-18.20	20230615	35200	225.57	20230119	140100	-18.20	20230615	15800	625.32	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
73	20230619	110825	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	114900	-700	5	-0.61	11922488500	103364	30.12	114100	117400	113500	150200	81000	115600	115344.11	37.71	0	5853	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16904	73.47	9.16	12	0.70	1564.00	12540.00	140100	20230615	-17.99	15800	20220623	627.22	140100	-17.99	20230615	35200	226.42	20230119	140100	-17.99	20230615	15800	627.22	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
74	20230619	100717	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	114800	-800	5	-0.69	9965038200	86271	25.14	114100	117400	113500	150200	81000	115600	115508.30	37.71	0	6504	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16889	73.40	9.15	12	0.59	1564.00	12540.00	140100	20230615	-18.06	15800	20220623	626.58	140100	-18.06	20230615	35200	226.14	20230119	140100	-18.06	20230615	15800	626.58	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
75	20230619	090133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	114300	-1300	5	-1.12	993622100	8713	2.54	114100	114700	113500	150200	81000	115600	113995.77	37.71	0	2451	127600	121600	118000	112000	108400	119800	110200	74	34600	500	71670	100	1	14711916	16816	73.08	9.11	12	0.06	1564.00	12540.00	140100	20230615	-18.42	15800	20220623	623.42	140100	-18.42	20230615	35200	224.72	20230119	140100	-18.42	20230615	15800	623.42	20220623	1.25	N	006110	500	73 억		5547377	N	N	25	N	00	N
76	20230616	160850	54	100.00	KOSPI		철강.금속	N	N	N	N		N	115600	-9200	5	-7.37	39929154500	338921	29.99	124000	124000	114400	162200	87400	124800	117811.81	38.05	0	-53524	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17007	73.91	9.22	12	2.30	1564.00	12540.00	140100	20230615	-17.49	15800	20220623	631.65	140100	-17.49	20230615	35200	228.41	20230119	140100	-17.49	20230615	15800	631.65	20220623	1.37	N	006110	500	73 억		5597798	N	N	25	N	01	N
77	20230616	151022	54	100.00	KOSPI		철강.금속	N	N	N	N		N	115800	-9000	5	-7.21	37846362000	320903	28.39	124000	124000	114400	162200	87400	124800	117931.98	38.05	0	-51575	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17036	74.04	9.23	12	2.18	1564.00	12540.00	140100	20230615	-17.34	15800	20220623	632.91	140100	-17.34	20230615	35200	228.98	20230119	140100	-17.34	20230615	15800	632.91	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
78	20230616	140201	54	100.00	KOSPI		철강.금속	N	N	N	N		N	114800	-10000	5	-8.01	32689774200	276204	24.44	124000	124000	114400	162200	87400	124800	118348.17	38.05	0	-43767	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	16889	73.40	9.15	12	1.88	1564.00	12540.00	140100	20230615	-18.06	15800	20220623	626.58	140100	-18.06	20230615	35200	226.14	20230119	140100	-18.06	20230615	15800	626.58	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
79	20230616	130221	54	100.00	KOSPI		철강.금속	N	N	N	N		N	117600	-7200	5	-5.77	25028383700	210078	18.59	124000	124000	117000	162200	87400	124800	119132.11	38.05	0	-38577	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17301	75.19	9.38	12	1.43	1564.00	12540.00	140100	20230615	-16.06	15800	20220623	644.30	140100	-16.06	20230615	35200	234.09	20230119	140100	-16.06	20230615	15800	644.30	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
80	20230616	120805	54	100.00	KOSPI		철강.금속	N	N	N	N		N	118500	-6300	5	-5.05	22786440800	191044	16.90	124000	124000	117000	162200	87400	124800	119266.37	38.05	0	-31270	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17434	75.77	9.45	12	1.30	1564.00	12540.00	140100	20230615	-15.42	15800	20220623	650.00	140100	-15.42	20230615	35200	236.65	20230119	140100	-15.42	20230615	15800	650.00	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
81	20230616	110309	54	100.00	KOSPI		철강.금속	N	N	N	N		N	118200	-6600	5	-5.29	19669791100	164588	14.56	124000	124000	117000	162200	87400	124800	119501.60	38.05	0	-26218	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17389	75.58	9.43	12	1.12	1564.00	12540.00	140100	20230615	-15.63	15800	20220623	648.10	140100	-15.63	20230615	35200	235.80	20230119	140100	-15.63	20230615	15800	648.10	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
82	20230616	100347	54	100.00	KOSPI		철강.금속	N	N	N	N		N	120000	-4800	5	-3.85	15358876400	128380	11.36	124000	124000	117000	162200	87400	124800	119626.46	38.05	0	-15863	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17654	76.73	9.57	12	0.87	1564.00	12540.00	140100	20230615	-14.35	15800	20220623	659.49	140100	-14.35	20230615	35200	240.91	20230119	140100	-14.35	20230615	15800	659.49	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
83	20230616	090609	54	100.00	KOSPI		철강.금속	N	N	N	N		N	121500	-3300	5	-2.64	3449228800	28285	2.50	124000	124000	120400	162200	87400	124800	121921.29	38.05	0	-2364	150533	137666	127233	114366	103933	144100	120800	74	37400	500	77370	100	1	14711916	17875	77.69	9.69	12	0.19	1564.00	12540.00	140100	20230615	-13.28	15800	20220623	668.99	140100	-13.28	20230615	35200	245.17	20230119	140100	-13.28	20230615	15800	668.99	20220623	1.37	N	006110	500	73 억		5597798	N	N	9	N	01	N
84	20230615	150114	00	50.00	KOSPI	신고가	철강.금속	N	N	N	N	50	N	125500	10800	2	9.42	138084902500	1079797	209.33	117700	140100	116800	149100	80300	114700	127880.43	37.86	0	26836	124433	119566	116833	111966	109233	118200	110600	74	34400	500	71110	100	1	14711916	18463	80.24	10.01	12	7.34	1564.00	12540.00	140100	20230615	-10.42	15800	20220623	694.30	140100	-10.42	20230615	35200	256.53	20230119	140100	-10.42	20230615	15800	694.30	20220623	1.40	N	006110	500	73 억		5569339	N	N	35	N	00	N
85	20230615	140213	00	50.00	KOSPI	신고가	철강.금속	N	N	N	N	50	N	126900	12200	2	10.64	128069514600	1000600	193.97	117700	140100	116800	149100	80300	114700	127992.72	37.86	0	17657	124433	119566	116833	111966	109233	118200	110600	74	34400	500	71110	100	1	14711916	18669	81.14	10.12	12	6.80	1564.00	12540.00	140100	20230615	-9.42	15800	20220623	703.16	140100	-9.42	20230615	35200	260.51	20230119	140100	-9.42	20230615	15800	703.16	20220623	1.40	N	006110	500	73 억		5569339	N	N	35	N	00	N
86	20230615	130748	00	50.00	KOSPI	신고가	철강.금속	N	N	N	N	50	N	121000	6300	2	5.49	118060627700	919763	178.30	117700	140100	116800	149100	80300	114700	128359.84	37.86	0	8435	124433	119566	116833	111966	109233	118200	110600	74	34400	500	71110	100	1	14711916	17801	77.37	9.65	12	6.25	1564.00	12540.00	140100	20230615	-13.63	15800	20220623	665.82	140100	-13.63	20230615	35200	243.75	20230119	140100	-13.63	20230615	15800	665.82	20220623	1.40	N	006110	500	73 억		5569339	N	N	35	N	00	N
87	20230615	120514	00	50.00	KOSPI	신고가	철강.금속	N	N	N	N	50	N	124700	10000	2	8.72	101876007800	785237	152.22	117700	140100	116800	149100	80300	114700	129739.18	37.86	0	5169	124433	119566	116833	111966	109233	118200	110600	74	34400	500	71110	100	1	14711916	18346	79.73	9.94	12	5.34	1564.00	12540.00	140100	20230615	-10.99	15800	20220623	689.24	140100	-10.99	20230615	35200	254.26	20230119	140100	-10.99	20230615	15800	689.24	20220623	1.40	N	006110	500	73 억		5569339	N	N	35	N	00	N
88	20230615	110702	00	50.00	KOSPI	신고가	철강.금속	N	N	N	N	50	N	125700	11000	2	9.59	92502278600	710456	137.73	117700	140100	116800	149100	80300	114700	130201.28	37.86	0	8975	124433	119566	116833	111966	109233	118200	110600	74	34400	500	71110	100	1	14711916	18493	80.37	10.02	12	4.83	1564.00	12540.00	140100	20230615	-10.28	15800	20220623	695.57	140100	-10.28	20230615	35200	257.10	20230119	140100	-10.28	20230615	15800	695.57	20220623	1.40	N	006110	500	73 억		5569339	N	N	35	N	00	N
89	20230611	184638	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	89200	1900	2	2.18	10602606000	119778	75.40	87800	89400	87200	113400	61200	87300	88511.01	36.81	14135	35186	92033	89666	87433	85066	82833	90850	86250	74	26100	500	54120	100	1	14711916	13123	57.03	7.11	12	0.81	1564.00	12540.00	100200	20230417	-10.98	15800	20220623	464.56	100200	-10.98	20230417	35200	153.41	20230119	100200	-10.98	20230417	15800	464.56	20220623	1.44	N	006110	500	73 억		5415740	N	N	88	N	00	N