KissMeData/069460/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 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	160553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1380	-28	5	-1.99	509901316	369313	60.60	1408	1428	1360	1830	986	1408	1380.68	1.19	0	-23537	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	833	12.11	0.95	12	0.61	114.00	1456.00	2970	20220708	-53.54	1185	20230103	16.46	1880	-26.60	20230504	1185	16.46	20230103	2970	-53.54	20220708	1185	16.46	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
3	20230630	150556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1381	-27	5	-1.92	491049720	355673	58.36	1408	1428	1360	1830	986	1408	1380.62	1.19	0	-16762	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	834	12.11	0.95	12	0.59	114.00	1456.00	2970	20220708	-53.50	1185	20230103	16.54	1880	-26.54	20230504	1185	16.54	20230103	2970	-53.50	20220708	1185	16.54	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
4	20230630	140554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1401	-7	5	-0.50	383558592	278699	45.73	1408	1410	1360	1830	986	1408	1376.25	1.19	0	-1649	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	846	12.29	0.96	12	0.46	114.00	1456.00	2970	20220708	-52.83	1185	20230103	18.23	1880	-25.48	20230504	1185	18.23	20230103	2970	-52.83	20220708	1185	18.23	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
5	20230630	130555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	-33	5	-2.34	279999994	203756	33.43	1408	1410	1360	1830	986	1408	1374.19	1.19	0	10982	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	830	12.06	0.94	12	0.34	114.00	1456.00	2970	20220708	-53.70	1185	20230103	16.03	1880	-26.86	20230504	1185	16.03	20230103	2970	-53.70	20220708	1185	16.03	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
6	20230630	120552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1380	-28	5	-1.99	253172069	184288	30.24	1408	1410	1360	1830	986	1408	1373.78	1.19	0	6974	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	833	12.11	0.95	12	0.31	114.00	1456.00	2970	20220708	-53.54	1185	20230103	16.46	1880	-26.60	20230504	1185	16.46	20230103	2970	-53.54	20220708	1185	16.46	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
7	20230630	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1378	-30	5	-2.13	193353208	141017	23.14	1408	1410	1360	1830	986	1408	1371.13	1.19	0	14259	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	832	12.09	0.95	12	0.23	114.00	1456.00	2970	20220708	-53.60	1185	20230103	16.29	1880	-26.70	20230504	1185	16.29	20230103	2970	-53.60	20220708	1185	16.29	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
8	20230630	100554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	-20	5	-1.42	165230208	120563	19.78	1408	1410	1360	1830	986	1408	1370.49	1.19	0	18242	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	838	12.18	0.95	12	0.20	114.00	1456.00	2970	20220708	-53.27	1185	20230103	17.13	1880	-26.17	20230504	1185	17.13	20230103	2970	-53.27	20220708	1185	17.13	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
9	20230630	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1400	-8	5	-0.57	3862876	2751	0.45	1408	1410	1400	1830	986	1408	1404.17	1.19	0	-1094	1473	1440	1406	1373	1339	1423	1356	302	422	500	950	1	1	60385828	845	12.28	0.96	12	0.00	114.00	1456.00	2970	20220708	-52.86	1185	20230103	18.14	1880	-25.53	20230504	1185	18.14	20230103	2970	-52.86	20220708	1185	18.14	20230103	2.01	N	069460	500	301 억	718910	N	N	4	N	N
10	20230629	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1408	-12	5	-0.85	848223239	608278	231.55	1430	1439	1372	1846	994	1420	1394.47	1.31	0	-69075	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	850	12.35	0.97	12	1.01	114.00	1456.00	2970	20220708	-52.59	1185	20230103	18.82	1880	-25.11	20230504	1185	18.82	20230103	2970	-52.59	20220708	1185	18.82	20230103	2.00	N	069460	500	301 억	787994	N	N	4	N	N
11	20230629	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1372	-48	5	-3.38	776212689	556563	211.87	1430	1439	1372	1846	994	1420	1394.65	1.31	0	-53470	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	828	12.04	0.94	12	0.92	114.00	1456.00	2970	20220708	-53.80	1185	20230103	15.78	1880	-27.02	20230504	1185	15.78	20230103	2970	-53.80	20220708	1185	15.78	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
12	20230629	140550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	-37	5	-2.61	669526870	479070	182.37	1430	1439	1379	1846	994	1420	1397.56	1.31	0	-45298	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	834	12.13	0.95	12	0.79	114.00	1456.00	2970	20220708	-53.43	1185	20230103	16.71	1880	-26.44	20230504	1185	16.71	20230103	2970	-53.43	20220708	1185	16.71	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
13	20230629	130551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	-37	5	-2.61	596782820	426458	162.34	1430	1439	1380	1846	994	1420	1399.39	1.31	0	-40753	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	834	12.13	0.95	12	0.71	114.00	1456.00	2970	20220708	-53.43	1185	20230103	16.71	1880	-26.44	20230504	1185	16.71	20230103	2970	-53.43	20220708	1185	16.71	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
14	20230629	120552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1395	-25	5	-1.76	475857769	339077	129.08	1430	1439	1387	1846	994	1420	1403.39	1.31	0	-49900	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	842	12.24	0.96	12	0.56	114.00	1456.00	2970	20220708	-53.03	1185	20230103	17.72	1880	-25.80	20230504	1185	17.72	20230103	2970	-53.03	20220708	1185	17.72	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
15	20230629	110552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1392	-28	5	-1.97	387965793	276033	105.08	1430	1439	1391	1846	994	1420	1405.51	1.31	0	-43922	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	840	12.21	0.96	12	0.46	114.00	1456.00	2970	20220708	-53.13	1185	20230103	17.47	1880	-25.96	20230504	1185	17.47	20230103	2970	-53.13	20220708	1185	17.47	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
16	20230629	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	0	3	0.00	161725488	114820	43.71	1430	1439	1401	1846	994	1420	1408.51	1.31	0	-22634	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	857	12.46	0.98	12	0.19	114.00	1456.00	2970	20220708	-52.19	1185	20230103	19.83	1880	-24.47	20230504	1185	19.83	20230103	2970	-52.19	20220708	1185	19.83	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
17	20230629	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1428	8	2	0.56	6464800	4529	1.72	1430	1439	1422	1846	994	1420	1427.42	1.31	0	-2633	1466	1442	1431	1407	1396	1437	1402	302	426	500	960	1	1	60334130	862	12.53	0.98	12	0.01	114.00	1456.00	2970	20220708	-51.92	1185	20230103	20.51	1880	-24.04	20230504	1185	20.51	20230103	2970	-51.92	20220708	1185	20.51	20230103	2.00	N	069460	500	301 억	787994	N	N	1	N	N
18	20230628	160545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	-11	5	-0.77	373519540	260865	68.46	1432	1455	1420	1860	1002	1431	1431.91	1.35	0	-31495	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	857	12.46	0.98	12	0.43	114.00	1456.00	2970	20220708	-52.19	1185	20230103	19.83	1880	-24.47	20230504	1185	19.83	20230103	2970	-52.19	20220708	1185	19.83	20230103	2.00	N	069460	500	301 억	816141	N	N	1	N	N
19	20230628	150550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1426	-5	5	-0.35	341185884	238111	62.49	1432	1455	1420	1860	1002	1431	1432.89	1.35	0	-28418	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	860	12.51	0.98	12	0.39	114.00	1456.00	2970	20220708	-51.99	1185	20230103	20.34	1880	-24.15	20230504	1185	20.34	20230103	2970	-51.99	20220708	1185	20.34	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
20	20230628	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1426	-5	5	-0.35	288781559	201294	52.83	1432	1455	1424	1860	1002	1431	1434.63	1.35	0	-10252	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	860	12.51	0.98	12	0.33	114.00	1456.00	2970	20220708	-51.99	1185	20230103	20.34	1880	-24.15	20230504	1185	20.34	20230103	2970	-51.99	20220708	1185	20.34	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
21	20230628	130548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1448	17	2	1.19	222360526	154926	40.66	1432	1455	1426	1860	1002	1431	1435.27	1.35	0	3232	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	874	12.70	0.99	12	0.26	114.00	1456.00	2970	20220708	-51.25	1185	20230103	22.19	1880	-22.98	20230504	1185	22.19	20230103	2970	-51.25	20220708	1185	22.19	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
22	20230628	120534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1447	16	2	1.12	208649116	145437	38.17	1432	1455	1426	1860	1002	1431	1434.64	1.35	0	8919	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	873	12.69	0.99	12	0.24	114.00	1456.00	2970	20220708	-51.28	1185	20230103	22.11	1880	-23.03	20230504	1185	22.11	20230103	2970	-51.28	20220708	1185	22.11	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
23	20230628	110552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1434	3	2	0.21	140815373	98298	25.80	1432	1445	1426	1860	1002	1431	1432.54	1.35	0	556	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	865	12.58	0.98	12	0.16	114.00	1456.00	2970	20220708	-51.72	1185	20230103	21.01	1880	-23.72	20230504	1185	21.01	20230103	2970	-51.72	20220708	1185	21.01	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
24	20230628	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1435	4	2	0.28	88166673	61509	16.14	1432	1445	1426	1860	1002	1431	1433.39	1.35	0	-959	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	866	12.59	0.99	12	0.10	114.00	1456.00	2970	20220708	-51.68	1185	20230103	21.10	1880	-23.67	20230504	1185	21.10	20230103	2970	-51.68	20220708	1185	21.10	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
25	20230628	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1440	9	2	0.63	26060825	18144	4.76	1432	1445	1432	1860	1002	1431	1436.33	1.35	0	-361	1475	1453	1438	1416	1401	1445	1408	302	429	500	970	1	1	60334130	869	12.63	0.99	12	0.03	114.00	1456.00	2970	20220708	-51.52	1185	20230103	21.52	1880	-23.40	20230504	1185	21.52	20230103	2970	-51.52	20220708	1185	21.52	20230103	2.00	N	069460	500	301 억	816141	N	N	3	N	N
26	20230627	160548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1431	-26	5	-1.78	545350582	379911	149.85	1457	1460	1423	1894	1020	1457	1435.47	1.46	0	-66382	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	863	12.55	0.98	12	0.63	114.00	1456.00	2970	20220708	-51.82	1185	20230103	20.76	1880	-23.88	20230504	1185	20.76	20230103	2970	-51.82	20220708	1185	20.76	20230103	2.01	N	069460	500	301 억	882540	N	N	3	N	N
27	20230627	150552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1432	-25	5	-1.72	532874188	371195	146.41	1457	1460	1423	1894	1020	1457	1435.56	1.46	0	-64647	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	864	12.56	0.98	12	0.62	114.00	1456.00	2970	20220708	-51.78	1185	20230103	20.84	1880	-23.83	20230504	1185	20.84	20230103	2970	-51.78	20220708	1185	20.84	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
28	20230627	140600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1434	-23	5	-1.58	494757668	344591	135.92	1457	1460	1423	1894	1020	1457	1435.78	1.46	0	-58400	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	865	12.58	0.98	12	0.57	114.00	1456.00	2970	20220708	-51.72	1185	20230103	21.01	1880	-23.72	20230504	1185	21.01	20230103	2970	-51.72	20220708	1185	21.01	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
29	20230627	130557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1428	-29	5	-1.99	423923432	295117	116.40	1457	1460	1423	1894	1020	1457	1436.46	1.46	0	-53530	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	862	12.53	0.98	12	0.49	114.00	1456.00	2970	20220708	-51.92	1185	20230103	20.51	1880	-24.04	20230504	1185	20.51	20230103	2970	-51.92	20220708	1185	20.51	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
30	20230627	120559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1430	-27	5	-1.85	370488322	257652	101.62	1457	1460	1429	1894	1020	1457	1437.94	1.46	0	-45030	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	863	12.54	0.98	12	0.43	114.00	1456.00	2970	20220708	-51.85	1185	20230103	20.68	1880	-23.94	20230504	1185	20.68	20230103	2970	-51.85	20220708	1185	20.68	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
31	20230627	110601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1442	-15	5	-1.03	221071584	153350	60.48	1457	1460	1435	1894	1020	1457	1441.61	1.46	0	-33136	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	870	12.65	0.99	12	0.25	114.00	1456.00	2970	20220708	-51.45	1185	20230103	21.69	1880	-23.30	20230504	1185	21.69	20230103	2970	-51.45	20220708	1185	21.69	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
32	20230627	100546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1442	-15	5	-1.03	114711090	79404	31.32	1457	1460	1440	1894	1020	1457	1444.65	1.46	0	-20451	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	870	12.65	0.99	12	0.13	114.00	1456.00	2970	20220708	-51.45	1185	20230103	21.69	1880	-23.30	20230504	1185	21.69	20230103	2970	-51.45	20220708	1185	21.69	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
33	20230627	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-7	5	-0.48	22275220	15398	6.07	1457	1457	1440	1894	1020	1457	1446.63	1.46	0	-2592	1495	1476	1461	1442	1427	1485	1451	302	437	500	990	1	1	60334130	875	12.72	1.00	12	0.03	114.00	1456.00	2970	20220708	-51.18	1185	20230103	22.36	1880	-22.87	20230504	1185	22.36	20230103	2970	-51.18	20220708	1185	22.36	20230103	2.01	N	069460	500	301 억	882540	N	N	11	N	N
34	20230626	160547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1457	-13	5	-0.88	364333208	250296	75.01	1450	1480	1446	1911	1029	1470	1455.61	1.50	0	-24354	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	879	12.78	1.00	12	0.41	114.00	1456.00	2970	20220708	-50.94	1185	20230103	22.95	1880	-22.50	20230504	1185	22.95	20230103	2970	-50.94	20220708	1185	22.95	20230103	2.00	N	069460	500	301 억	905877	N	N	11	N	N
35	20230626	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1454	-16	5	-1.09	337568454	231927	69.50	1450	1480	1446	1911	1029	1470	1455.49	1.50	0	-21582	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	877	12.75	1.00	12	0.38	114.00	1456.00	2970	20220708	-51.04	1185	20230103	22.70	1880	-22.66	20230504	1185	22.70	20230103	2970	-51.04	20220708	1185	22.70	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
36	20230626	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1455	-15	5	-1.02	278708880	191478	57.38	1450	1480	1446	1911	1029	1470	1455.57	1.50	0	-14605	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	878	12.76	1.00	12	0.32	114.00	1456.00	2970	20220708	-51.01	1185	20230103	22.78	1880	-22.61	20230504	1185	22.78	20230103	2970	-51.01	20220708	1185	22.78	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
37	20230626	130549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1457	-13	5	-0.88	245201151	168471	50.49	1450	1480	1446	1911	1029	1470	1455.45	1.50	0	-5609	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	879	12.78	1.00	12	0.28	114.00	1456.00	2970	20220708	-50.94	1185	20230103	22.95	1880	-22.50	20230504	1185	22.95	20230103	2970	-50.94	20220708	1185	22.95	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
38	20230626	120547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1455	-15	5	-1.02	217194521	149219	44.72	1450	1480	1446	1911	1029	1470	1455.54	1.50	0	-1063	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	878	12.76	1.00	12	0.25	114.00	1456.00	2970	20220708	-51.01	1185	20230103	22.78	1880	-22.61	20230504	1185	22.78	20230103	2970	-51.01	20220708	1185	22.78	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
39	20230626	110547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1464	-6	5	-0.41	142831585	98196	29.43	1450	1480	1446	1911	1029	1470	1454.56	1.50	0	-5131	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	883	12.84	1.01	12	0.16	114.00	1456.00	2970	20220708	-50.71	1185	20230103	23.54	1880	-22.13	20230504	1185	23.54	20230103	2970	-50.71	20220708	1185	23.54	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
40	20230626	100547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1468	-2	5	-0.14	125152329	86119	25.81	1450	1480	1446	1911	1029	1470	1453.25	1.50	0	-5005	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	886	12.88	1.01	12	0.14	114.00	1456.00	2970	20220708	-50.57	1185	20230103	23.88	1880	-21.91	20230504	1185	23.88	20230103	2970	-50.57	20220708	1185	23.88	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
41	20230626	090549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1458	-12	5	-0.82	42749641	29390	8.81	1450	1480	1446	1911	1029	1470	1454.56	1.50	0	102	1516	1492	1481	1457	1446	1487	1452	302	441	500	990	1	1	60334130	880	12.79	1.00	12	0.05	114.00	1456.00	2970	20220708	-50.91	1185	20230103	23.04	1880	-22.45	20230504	1185	23.04	20230103	2970	-50.91	20220708	1185	23.04	20230103	2.00	N	069460	500	301 억	905877	N	N	1	N	N
42	20230623	165811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	-20	5	-1.34	489568483	330559	98.13	1491	1505	1470	1937	1043	1490	1481.14	1.58	0	-43137	1550	1520	1504	1474	1458	1512	1466	302	447	500	1010	1	1	60334130	887	12.89	1.01	12	0.55	114.00	1456.00	2970	20220708	-50.51	1185	20230103	24.05	1880	-21.81	20230504	1185	24.05	20230103	2970	-50.51	20220708	1185	24.05	20230103	1.99	N	069460	500	301 억	954048	N	N	1	N	N
43	20230623	140450	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1474	-16	5	-1.07	409536050	276190	81.99	1491	1505	1470	1937	1043	1490	1482.81	1.58	0	-38617	1550	1520	1504	1474	1458	1512	1466	302	447	500	1010	1	1	60334130	889	12.93	1.01	12	0.46	114.00	1456.00	2970	20220708	-50.37	1185	20230103	24.39	1880	-21.60	20230504	1185	24.39	20230103	2970	-50.37	20220708	1185	24.39	20230103	1.99	N	069460	500	301 억	954048	N	N	1	N	N
44	20230622	160806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	-30	5	-1.97	505717413	336407	63.29	1520	1534	1488	1976	1064	1520	1503.30	1.72	0	-76157	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	899	13.07	1.02	12	0.56	114.00	1456.00	2970	20220708	-49.83	1185	20230103	25.74	1880	-20.74	20230504	1185	25.74	20230103	2970	-49.83	20220708	1185	25.74	20230103	1.97	N	069460	500	301 억	1035812	N	N	1	N	N
45	20230622	150817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1496	-24	5	-1.58	446461052	296721	55.82	1520	1534	1488	1976	1064	1520	1504.65	1.72	0	-64026	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	903	13.12	1.03	12	0.49	114.00	1456.00	2970	20220708	-49.63	1185	20230103	26.24	1880	-20.43	20230504	1185	26.24	20230103	2970	-49.63	20220708	1185	26.24	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
46	20230622	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1502	-18	5	-1.18	330378148	219186	41.24	1520	1534	1488	1976	1064	1520	1507.30	1.72	0	-48979	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	906	13.18	1.03	12	0.36	114.00	1456.00	2970	20220708	-49.43	1185	20230103	26.75	1880	-20.11	20230504	1185	26.75	20230103	2970	-49.43	20220708	1185	26.75	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
47	20230622	130952	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	-14	5	-0.92	286058101	189784	35.71	1520	1534	1488	1976	1064	1520	1507.28	1.72	0	-33521	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	909	13.21	1.03	12	0.31	114.00	1456.00	2970	20220708	-49.29	1185	20230103	27.09	1880	-19.89	20230504	1185	27.09	20230103	2970	-49.29	20220708	1185	27.09	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
48	20230622	120912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	-9	5	-0.59	200019187	132507	24.93	1520	1534	1488	1976	1064	1520	1509.50	1.72	0	-15404	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	912	13.25	1.04	12	0.22	114.00	1456.00	2970	20220708	-49.12	1185	20230103	27.51	1880	-19.63	20230504	1185	27.51	20230103	2970	-49.12	20220708	1185	27.51	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
49	20230622	110415	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	-9	5	-0.59	152125917	100857	18.97	1520	1534	1488	1976	1064	1520	1508.33	1.72	0	-10211	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	912	13.25	1.04	12	0.17	114.00	1456.00	2970	20220708	-49.12	1185	20230103	27.51	1880	-19.63	20230504	1185	27.51	20230103	2970	-49.12	20220708	1185	27.51	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
50	20230622	100157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	0	3	0.00	114785035	76154	14.33	1520	1534	1488	1976	1064	1520	1507.28	1.72	0	-9534	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	917	13.33	1.04	12	0.13	114.00	1456.00	2970	20220708	-48.82	1185	20230103	28.27	1880	-19.15	20230504	1185	28.27	20230103	2970	-48.82	20220708	1185	28.27	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
51	20230622	090850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-10	5	-0.66	54927327	36686	6.90	1520	1520	1488	1976	1064	1520	1497.23	1.72	0	1466	1614	1566	1542	1494	1470	1555	1483	302	456	500	1030	1	1	60334130	911	13.25	1.04	12	0.06	114.00	1456.00	2970	20220708	-49.16	1185	20230103	27.43	1880	-19.68	20230504	1185	27.43	20230103	2970	-49.16	20220708	1185	27.43	20230103	1.97	N	069460	500	301 억	1035812	N	N	2206	N	N
52	20230621	161006	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-69	5	-4.34	817177186	527904	50.29	1589	1590	1518	2065	1113	1589	1547.97	1.86	0	-85688	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	917	13.33	1.04	12	0.87	114.00	1456.00	2970	20220708	-48.82	1185	20230103	28.27	1880	-19.15	20230504	1185	28.27	20230103	2970	-48.82	20220708	1185	28.27	20230103	1.91	N	069460	500	301 억	1121800	N	N	2206	N	N
53	20230621	150949	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	-65	5	-4.09	784971094	506732	48.28	1589	1590	1518	2065	1113	1589	1549.09	1.86	0	-85543	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	919	13.37	1.05	12	0.84	114.00	1456.00	2970	20220708	-48.69	1185	20230103	28.61	1880	-18.94	20230504	1185	28.61	20230103	2970	-48.69	20220708	1185	28.61	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
54	20230621	140609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1547	-42	5	-2.64	550006439	353364	33.67	1589	1590	1540	2065	1113	1589	1556.49	1.86	0	-69418	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	933	13.57	1.06	12	0.59	114.00	1456.00	2970	20220708	-47.91	1185	20230103	30.55	1880	-17.71	20230504	1185	30.55	20230103	2970	-47.91	20220708	1185	30.55	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
55	20230621	130726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1547	-42	5	-2.64	505844267	324842	30.95	1589	1590	1540	2065	1113	1589	1557.20	1.86	0	-54574	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	933	13.57	1.06	12	0.54	114.00	1456.00	2970	20220708	-47.91	1185	20230103	30.55	1880	-17.71	20230504	1185	30.55	20230103	2970	-47.91	20220708	1185	30.55	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
56	20230621	120632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1556	-33	5	-2.08	374470099	239981	22.86	1589	1590	1553	2065	1113	1589	1560.42	1.86	0	-28065	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	939	13.65	1.07	12	0.40	114.00	1456.00	2970	20220708	-47.61	1185	20230103	31.31	1880	-17.23	20230504	1185	31.31	20230103	2970	-47.61	20220708	1185	31.31	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
57	20230621	110207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	-36	5	-2.27	305305002	195545	18.63	1589	1590	1553	2065	1113	1589	1561.30	1.86	0	-22932	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	937	13.62	1.07	12	0.32	114.00	1456.00	2970	20220708	-47.71	1185	20230103	31.05	1880	-17.39	20230504	1185	31.05	20230103	2970	-47.71	20220708	1185	31.05	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
58	20230621	100137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1565	-24	5	-1.51	131150034	83647	7.97	1589	1590	1557	2065	1113	1589	1567.90	1.86	0	-10133	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	944	13.73	1.07	12	0.14	114.00	1456.00	2970	20220708	-47.31	1185	20230103	32.07	1880	-16.76	20230504	1185	32.07	20230103	2970	-47.31	20220708	1185	32.07	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
59	20230621	090743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1576	-13	5	-0.82	22157874	14042	1.34	1589	1590	1574	2065	1113	1589	1577.97	1.86	0	-2886	1667	1628	1591	1552	1515	1609	1533	302	476	500	1080	1	1	60334130	951	13.82	1.08	12	0.02	114.00	1456.00	2970	20220708	-46.94	1185	20230103	33.00	1880	-16.17	20230504	1185	33.00	20230103	2970	-46.94	20220708	1185	33.00	20230103	1.91	N	069460	500	301 억	1121800	N	N	0	N	N
60	20230620	160604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	2	2	0.13	1652207812	1043625	96.65	1599	1630	1554	2060	1111	1587	1583.12	2.05	0	-100769	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	959	13.94	1.09	12	1.73	114.00	1456.00	2970	20220708	-46.50	1185	20230103	34.09	1880	-15.48	20230504	1185	34.09	20230103	2970	-46.50	20220708	1185	34.09	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
61	20230620	150107	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1568	-19	5	-1.20	1488531327	940030	87.06	1599	1630	1554	2060	1111	1587	1583.49	2.05	0	-120646	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	946	13.75	1.08	12	1.56	114.00	1456.00	2970	20220708	-47.21	1185	20230103	32.32	1880	-16.60	20230504	1185	32.32	20230103	2970	-47.21	20220708	1185	32.32	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
62	20230620	140925	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1562	-25	5	-1.58	1427108100	900835	83.43	1599	1630	1554	2060	1111	1587	1584.21	2.05	0	-119190	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	942	13.70	1.07	12	1.49	114.00	1456.00	2970	20220708	-47.41	1185	20230103	31.81	1880	-16.91	20230504	1185	31.81	20230103	2970	-47.41	20220708	1185	31.81	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
63	20230620	130808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1565	-22	5	-1.39	1303435080	821603	76.09	1599	1630	1554	2060	1111	1587	1586.45	2.05	0	-110149	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	944	13.73	1.07	12	1.36	114.00	1456.00	2970	20220708	-47.31	1185	20230103	32.07	1880	-16.76	20230504	1185	32.07	20230103	2970	-47.31	20220708	1185	32.07	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
64	20230620	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1555	-32	5	-2.02	1216695736	766056	70.95	1599	1630	1554	2060	1111	1587	1588.26	2.05	0	-98827	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	938	13.64	1.07	12	1.27	114.00	1456.00	2970	20220708	-47.64	1185	20230103	31.22	1880	-17.29	20230504	1185	31.22	20230103	2970	-47.64	20220708	1185	31.22	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
65	20230620	110350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1559	-28	5	-1.76	1015059906	636736	58.97	1599	1630	1556	2060	1111	1587	1594.16	2.05	0	-98035	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	941	13.68	1.07	12	1.06	114.00	1456.00	2970	20220708	-47.51	1185	20230103	31.56	1880	-17.07	20230504	1185	31.56	20230103	2970	-47.51	20220708	1185	31.56	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
66	20230620	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1584	-3	5	-0.19	762364799	475662	44.05	1599	1630	1577	2060	1111	1587	1602.74	2.05	0	-71726	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	956	13.89	1.09	12	0.79	114.00	1456.00	2970	20220708	-46.67	1185	20230103	33.67	1880	-15.74	20230504	1185	33.67	20230103	2970	-46.67	20220708	1185	33.67	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
67	20230620	090638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	16	2	1.01	73813102	46151	4.27	1599	1604	1592	2060	1111	1587	1599.38	2.05	0	-2822	1639	1612	1578	1551	1517	1626	1565	302	474	500	1070	1	1	60334130	967	14.06	1.10	12	0.08	114.00	1456.00	2970	20220708	-46.03	1185	20230103	35.27	1880	-14.73	20230504	1185	35.27	20230103	2970	-46.03	20220708	1185	35.27	20230103	2.03	N	069460	500	301 억	1234836	N	N	3	N	N
68	20230619	161006	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1587	17	2	1.08	1689794343	1069324	30.22	1562	1605	1544	2040	1099	1570	1580.28	1.76	0	140489	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	958	13.92	1.09	12	1.77	114.00	1456.00	3005	20220616	-47.19	1185	20230103	33.92	1880	-15.59	20230504	1185	33.92	20230103	2970	-46.57	20220708	1185	33.92	20230103	1.79	N	069460	500	301 억	1059582	N	N	3	N	N
69	20230619	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	26	2	1.66	1536249974	972584	27.48	1562	1605	1544	2040	1099	1570	1579.60	1.76	0	131678	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	963	14.00	1.10	12	1.61	114.00	1456.00	3005	20220616	-46.89	1185	20230103	34.68	1880	-15.11	20230504	1185	34.68	20230103	2970	-46.26	20220708	1185	34.68	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
70	20230619	140952	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1593	23	2	1.46	1398202081	885879	25.03	1562	1605	1544	2040	1099	1570	1578.37	1.76	0	129131	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	961	13.97	1.09	12	1.47	114.00	1456.00	3005	20220616	-46.99	1185	20230103	34.43	1880	-15.27	20230504	1185	34.43	20230103	2970	-46.36	20220708	1185	34.43	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
71	20230619	130548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1594	24	2	1.53	983239578	625891	17.69	1562	1598	1544	2040	1099	1570	1570.95	1.76	0	102738	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	962	13.98	1.09	12	1.04	114.00	1456.00	3005	20220616	-46.96	1185	20230103	34.51	1880	-15.21	20230504	1185	34.51	20230103	2970	-46.33	20220708	1185	34.51	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
72	20230619	120910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1584	14	2	0.89	887227263	565351	15.98	1562	1598	1544	2040	1099	1570	1569.33	1.76	0	103280	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	956	13.89	1.09	12	0.94	114.00	1456.00	3005	20220616	-47.29	1185	20230103	33.67	1880	-15.74	20230504	1185	33.67	20230103	2970	-46.67	20220708	1185	33.67	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
73	20230619	111036	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1576	6	2	0.38	717247314	458341	12.95	1562	1595	1544	2040	1099	1570	1564.82	1.76	0	71556	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	951	13.82	1.08	12	0.76	114.00	1456.00	3005	20220616	-47.55	1185	20230103	33.00	1880	-16.17	20230504	1185	33.00	20230103	2970	-46.94	20220708	1185	33.00	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
74	20230619	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1582	12	2	0.76	505907771	323907	9.15	1562	1595	1544	2040	1099	1570	1561.77	1.76	0	63558	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	954	13.88	1.09	12	0.54	114.00	1456.00	3005	20220616	-47.35	1185	20230103	33.50	1880	-15.85	20230504	1185	33.50	20230103	2970	-46.73	20220708	1185	33.50	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
75	20230619	090719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1547	-23	5	-1.46	181259595	116866	3.30	1562	1564	1545	2040	1099	1570	1550.22	1.76	0	27536	1716	1642	1590	1516	1464	1680	1554	302	470	500	1060	1	1	60334130	933	13.57	1.06	12	0.19	114.00	1456.00	3005	20220616	-48.52	1185	20230103	30.55	1880	-17.71	20230504	1185	30.55	20230103	2970	-47.91	20220708	1185	30.55	20230103	1.79	N	069460	500	301 억	1059582	N	N	1	N	N
76	20230616	160833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1570	24	2	1.55	5637621948	3511391	838.08	1543	1664	1538	2005	1083	1546	1605.72	2.45	0	-412437	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	947	13.77	1.08	12	5.82	114.00	1456.00	3140	20220615	-50.00	1185	20230103	32.49	1880	-16.49	20230504	1185	32.49	20230103	3005	-47.75	20220616	1185	32.49	20230103	1.43	N	069460	500	301 억	1480147	N	N	1	N	N
77	20230616	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	21	2	1.36	5430628526	3379495	806.60	1543	1664	1538	2005	1083	1546	1606.94	2.45	0	-415725	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	945	13.75	1.08	12	5.60	114.00	1456.00	3140	20220615	-50.10	1185	20230103	32.24	1880	-16.65	20230504	1185	32.24	20230103	3005	-47.85	20220616	1185	32.24	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
78	20230616	140949	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1618	72	2	4.66	2190264575	1381106	329.64	1543	1626	1538	2005	1083	1546	1585.88	2.45	0	-190595	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	976	14.19	1.11	12	2.29	114.00	1456.00	3140	20220615	-48.47	1185	20230103	36.54	1880	-13.94	20230504	1185	36.54	20230103	3005	-46.16	20220616	1185	36.54	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
79	20230616	130833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1557	11	2	0.71	491952033	315565	75.32	1543	1593	1538	2005	1083	1546	1558.96	2.45	0	-26697	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	939	13.66	1.07	12	0.52	114.00	1456.00	3140	20220615	-50.41	1185	20230103	31.39	1880	-17.18	20230504	1185	31.39	20230103	3005	-48.19	20220616	1185	31.39	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
80	20230616	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1559	13	2	0.84	203077591	130990	31.26	1543	1564	1538	2005	1083	1546	1550.33	2.45	0	-5461	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	941	13.68	1.07	12	0.22	114.00	1456.00	3140	20220615	-50.35	1185	20230103	31.56	1880	-17.07	20230504	1185	31.56	20230103	3005	-48.12	20220616	1185	31.56	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
81	20230616	110914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1547	1	2	0.06	150256612	97027	23.16	1543	1564	1538	2005	1083	1546	1548.61	2.45	0	-2452	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	933	13.57	1.06	12	0.16	114.00	1456.00	3140	20220615	-50.73	1185	20230103	30.55	1880	-17.71	20230504	1185	30.55	20230103	3005	-48.52	20220616	1185	30.55	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
82	20230616	101037	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	7	2	0.45	101909423	65739	15.69	1543	1564	1543	2005	1083	1546	1550.22	2.45	0	6087	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	937	13.62	1.07	12	0.11	114.00	1456.00	3140	20220615	-50.54	1185	20230103	31.05	1880	-17.39	20230504	1185	31.05	20230103	3005	-48.32	20220616	1185	31.05	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
83	20230616	090611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	5	2	0.32	15978712	10317	2.46	1543	1557	1543	2005	1083	1546	1548.79	2.45	0	866	1610	1577	1558	1525	1506	1568	1516	302	461	500	1050	1	1	60334130	936	13.61	1.07	12	0.02	114.00	1456.00	3140	20220615	-50.61	1185	20230103	30.89	1880	-17.50	20230504	1185	30.89	20230103	3005	-48.39	20220616	1185	30.89	20230103	1.43	N	069460	500	301 억	1480147	N	N	0	N	N
84	20230615	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1556	-34	5	-2.14	604639814	386732	37.65	1579	1591	1539	2065	1113	1590	1563.45	2.55	0	-53024	1670	1630	1594	1554	1518	1612	1536	302	476	500	1080	1	1	60334130	939	13.65	1.07	12	0.64	114.00	1456.00	3225	20220614	-51.75	1185	20230103	31.31	1880	-17.23	20230504	1185	31.31	20230103	3140	-50.45	20220615	1185	31.31	20230103	1.50	N	069460	500	301 억	1538628	N	N	0	N	N
85	20230615	140908	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1552	-38	5	-2.39	577175195	369033	35.93	1579	1591	1539	2065	1113	1590	1564.01	2.55	0	-48420	1670	1630	1594	1554	1518	1612	1536	302	476	500	1080	1	1	60334130	936	13.61	1.07	12	0.61	114.00	1456.00	3225	20220614	-51.88	1185	20230103	30.97	1880	-17.45	20230504	1185	30.97	20230103	3140	-50.57	20220615	1185	30.97	20230103	1.50	N	069460	500	301 억	1538628	N	N	0	N	N
86	20230615	130427	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1575	-15	5	-0.94	490723020	313431	30.51	1579	1591	1539	2065	1113	1590	1565.64	2.55	0	-49435	1670	1630	1594	1554	1518	1612	1536	302	476	500	1080	1	1	60334130	950	13.82	1.08	12	0.52	114.00	1456.00	3225	20220614	-51.16	1185	20230103	32.91	1880	-16.22	20230504	1185	32.91	20230103	3140	-49.84	20220615	1185	32.91	20230103	1.50	N	069460	500	301 억	1538628	N	N	0	N	N
87	20230615	120459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1569	-21	5	-1.32	457207138	292027	28.43	1579	1591	1539	2065	1113	1590	1565.62	2.55	0	-49210	1670	1630	1594	1554	1518	1612	1536	302	476	500	1080	1	1	60334130	947	13.76	1.08	12	0.48	114.00	1456.00	3225	20220614	-51.35	1185	20230103	32.41	1880	-16.54	20230504	1185	32.41	20230103	3140	-50.03	20220615	1185	32.41	20230103	1.50	N	069460	500	301 억	1538628	N	N	0	N	N
88	20230615	110425	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1559	-31	5	-1.95	357694442	227813	22.18	1579	1591	1554	2065	1113	1590	1570.11	2.55	0	-42831	1670	1630	1594	1554	1518	1612	1536	302	476	500	1080	1	1	60334130	941	13.68	1.07	12	0.38	114.00	1456.00	3225	20220614	-51.66	1185	20230103	31.56	1880	-17.07	20230504	1185	31.56	20230103	3140	-50.35	20220615	1185	31.56	20230103	1.50	N	069460	500	301 억	1538628	N	N	0	N	N
89	20230611	184623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1477	4	2	0.27	282091095	191074	45.46	1473	1489	1470	1914	1032	1473	1476.34	2.11	-36725	-32329	1504	1488	1473	1457	1442	1481	1450	302	441	500	1000	1	1	60334130	891	12.96	1.01	12	0.32	114.00	1456.00	3255	20220610	-54.62	1185	20230103	24.64	1880	-21.44	20230504	1185	24.64	20230103	3255	-54.62	20220610	1185	24.64	20230103	1.54	N	069460	500	301 억	1274888	N	N	13	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History