KissMeData/008970/price/prices-20230601.csv

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
20230630,160227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1064,27,2,2.60,451554306,428971,65.04,1045,1065,1037,1348,726,1037,1052.62,3.50,0,40924,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1265,32.24,1.44,12,0.36,33.00,740.00,1270,20220812,-16.22,890,20230103,19.55,1216,-12.50,20230502,890,19.55,20230103,1270,-16.22,20220812,890,19.55,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,150227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1056,19,2,1.83,377220100,358991,54.43,1045,1064,1037,1348,726,1037,1050.78,3.50,0,36493,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1255,32.00,1.43,12,0.30,33.00,740.00,1270,20220812,-16.85,890,20230103,18.65,1216,-13.16,20230502,890,18.65,20230103,1270,-16.85,20220812,890,18.65,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,140228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1050,13,2,1.25,190681182,182222,27.63,1045,1052,1037,1348,726,1037,1046.42,3.50,0,-23860,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1248,31.82,1.42,12,0.15,33.00,740.00,1270,20220812,-17.32,890,20230103,17.98,1216,-13.65,20230502,890,17.98,20230103,1270,-17.32,20220812,890,17.98,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,130228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1050,13,2,1.25,185356063,177142,26.86,1045,1052,1037,1348,726,1037,1046.37,3.50,0,-23963,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1248,31.82,1.42,12,0.15,33.00,740.00,1270,20220812,-17.32,890,20230103,17.98,1216,-13.65,20230502,890,17.98,20230103,1270,-17.32,20220812,890,17.98,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,120227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1047,10,2,0.96,160461627,153407,23.26,1045,1052,1037,1348,726,1037,1045.99,3.50,0,-24301,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1245,31.73,1.41,12,0.13,33.00,740.00,1270,20220812,-17.56,890,20230103,17.64,1216,-13.90,20230502,890,17.64,20230103,1270,-17.56,20220812,890,17.64,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,110228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1046,9,2,0.87,137029088,130987,19.86,1045,1052,1037,1348,726,1037,1046.13,3.50,0,-22241,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1244,31.70,1.41,12,0.11,33.00,740.00,1270,20220812,-17.64,890,20230103,17.53,1216,-13.98,20230502,890,17.53,20230103,1270,-17.64,20220812,890,17.53,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,100227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1049,12,2,1.16,107100163,102391,15.52,1045,1052,1037,1348,726,1037,1045.99,3.50,0,-20195,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1247,31.79,1.42,12,0.09,33.00,740.00,1270,20220812,-17.40,890,20230103,17.87,1216,-13.73,20230502,890,17.87,20230103,1270,-17.40,20220812,890,17.87,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230630,090229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1045,8,2,0.77,6263445,5994,0.91,1045,1045,1040,1348,726,1037,1044.95,3.50,0,-4071,1081,1059,1048,1026,1015,1053,1020,594,311,500,760,1,1,118885290,1242,31.67,1.41,12,0.01,33.00,740.00,1270,20220812,-17.72,890,20230103,17.42,1216,-14.06,20230502,890,17.42,20230103,1270,-17.72,20220812,890,17.42,20230103,3.10,N,008970,500,594 억,,4166737,N,N,8,N,00,N
20230629,160227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1037,-20,5,-1.89,690365574,654117,122.59,1058,1070,1037,1374,740,1057,1055.42,3.49,0,22410,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1233,31.42,1.40,12,0.55,33.00,740.00,1270,20220812,-18.35,890,20230103,16.52,1216,-14.72,20230502,890,16.52,20230103,1270,-18.35,20220812,890,16.52,20230103,3.09,N,008970,500,594 억,,4151078,N,N,8,N,00,N
20230629,150226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1045,-12,5,-1.14,667952242,632517,118.54,1058,1070,1038,1374,740,1057,1056.02,3.49,0,23010,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1242,31.67,1.41,12,0.53,33.00,740.00,1270,20220812,-17.72,890,20230103,17.42,1216,-14.06,20230502,890,17.42,20230103,1270,-17.72,20220812,890,17.42,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230629,140225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1049,-8,5,-0.76,594717338,562339,105.39,1058,1070,1046,1374,740,1057,1057.58,3.49,0,22512,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1247,31.79,1.42,12,0.47,33.00,740.00,1270,20220812,-17.40,890,20230103,17.87,1216,-13.73,20230502,890,17.87,20230103,1270,-17.40,20220812,890,17.87,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230629,130226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1048,-9,5,-0.85,538366756,508665,95.33,1058,1070,1046,1374,740,1057,1058.39,3.49,0,61496,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1246,31.76,1.42,12,0.43,33.00,740.00,1270,20220812,-17.48,890,20230103,17.75,1216,-13.82,20230502,890,17.75,20230103,1270,-17.48,20220812,890,17.75,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230629,120227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1050,-7,5,-0.66,499979697,472060,88.47,1058,1070,1048,1374,740,1057,1059.14,3.49,0,76153,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1248,31.82,1.42,12,0.40,33.00,740.00,1270,20220812,-17.32,890,20230103,17.98,1216,-13.65,20230502,890,17.98,20230103,1270,-17.32,20220812,890,17.98,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230629,110227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1059,2,2,0.19,449227634,423754,79.42,1058,1070,1048,1374,740,1057,1060.11,3.49,0,95043,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1259,32.09,1.43,12,0.36,33.00,740.00,1270,20220812,-16.61,890,20230103,18.99,1216,-12.91,20230502,890,18.99,20230103,1270,-16.61,20220812,890,18.99,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230629,100228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1052,-5,5,-0.47,99686856,94526,17.72,1058,1061,1048,1374,740,1057,1054.60,3.49,0,-9139,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1251,31.88,1.42,12,0.08,33.00,740.00,1270,20220812,-17.17,890,20230103,18.20,1216,-13.49,20230502,890,18.20,20230103,1270,-17.17,20220812,890,18.20,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230629,090227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1058,1,2,0.09,4392653,4155,0.78,1058,1058,1052,1374,740,1057,1057.20,3.49,0,-2004,1075,1065,1053,1043,1031,1071,1049,594,317,500,780,1,1,118885290,1258,32.06,1.43,12,0.00,33.00,740.00,1270,20220812,-16.69,890,20230103,18.88,1216,-12.99,20230502,890,18.88,20230103,1270,-16.69,20220812,890,18.88,20230103,3.09,N,008970,500,594 억,,4151078,N,N,2,N,00,N
20230628,160225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1057,13,2,1.25,562030514,533473,258.46,1046,1063,1041,1357,731,1044,1053.52,3.46,0,46623,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1257,32.03,1.43,12,0.45,33.00,740.00,1270,20220812,-16.77,890,20230103,18.76,1216,-13.08,20230502,890,18.76,20230103,1270,-16.77,20220812,890,18.76,20230103,3.08,N,008970,500,594 억,,4107557,N,N,2,N,00,N
20230628,150226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1056,12,2,1.15,533471905,506433,245.36,1046,1063,1041,1357,731,1044,1053.39,3.46,0,47618,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1255,32.00,1.43,12,0.43,33.00,740.00,1270,20220812,-16.85,890,20230103,18.65,1216,-13.16,20230502,890,18.65,20230103,1270,-16.85,20220812,890,18.65,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230628,140226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1049,5,2,0.48,407729844,387355,187.66,1046,1062,1041,1357,731,1044,1052.60,3.46,0,52848,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1247,31.79,1.42,12,0.33,33.00,740.00,1270,20220812,-17.40,890,20230103,17.87,1216,-13.73,20230502,890,17.87,20230103,1270,-17.40,20220812,890,17.87,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230628,130225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1055,11,2,1.05,381040648,361924,175.34,1046,1062,1041,1357,731,1044,1052.82,3.46,0,50482,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1254,31.97,1.43,12,0.30,33.00,740.00,1270,20220812,-16.93,890,20230103,18.54,1216,-13.24,20230502,890,18.54,20230103,1270,-16.93,20220812,890,18.54,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230628,120209,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1057,13,2,1.25,330652090,314058,152.15,1046,1062,1041,1357,731,1044,1052.84,3.46,0,41416,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1257,32.03,1.43,12,0.26,33.00,740.00,1270,20220812,-16.77,890,20230103,18.76,1216,-13.08,20230502,890,18.76,20230103,1270,-16.77,20220812,890,18.76,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230628,110227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1055,11,2,1.05,248298108,236195,114.43,1046,1058,1041,1357,731,1044,1051.24,3.46,0,28919,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1254,31.97,1.43,12,0.20,33.00,740.00,1270,20220812,-16.93,890,20230103,18.54,1216,-13.24,20230502,890,18.54,20230103,1270,-16.93,20220812,890,18.54,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230628,100225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1047,3,2,0.29,30236049,28968,14.03,1046,1049,1041,1357,731,1044,1043.77,3.46,0,2183,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1245,31.73,1.41,12,0.02,33.00,740.00,1270,20220812,-17.56,890,20230103,17.64,1216,-13.90,20230502,890,17.64,20230103,1270,-17.56,20220812,890,17.64,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230628,090225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1044,0,3,0.00,1306450,1251,0.61,1046,1046,1044,1357,731,1044,1044.32,3.46,0,-989,1059,1051,1042,1034,1025,1055,1038,594,313,500,770,1,1,118885290,1241,31.64,1.41,12,0.00,33.00,740.00,1270,20220812,-17.80,890,20230103,17.30,1216,-14.14,20230502,890,17.30,20230103,1270,-17.80,20220812,890,17.30,20230103,3.08,N,008970,500,594 억,,4107557,N,N,6,N,00,N
20230627,160226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1044,3,2,0.29,214960961,206153,72.03,1033,1050,1033,1353,729,1041,1042.72,3.43,0,33537,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1241,31.64,1.41,12,0.17,33.00,740.00,1270,20220812,-17.80,890,20230103,17.30,1216,-14.14,20230502,890,17.30,20230103,1270,-17.80,20220812,890,17.30,20230103,3.13,N,008970,500,594 억,,4073958,N,N,6,N,00,N
20230627,150226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1045,4,2,0.38,182000670,174600,61.01,1033,1050,1033,1353,729,1041,1042.39,3.43,0,26195,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1242,31.67,1.41,12,0.15,33.00,740.00,1270,20220812,-17.72,890,20230103,17.42,1216,-14.06,20230502,890,17.42,20230103,1270,-17.72,20220812,890,17.42,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230627,140228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1045,4,2,0.38,131519853,126259,44.12,1033,1050,1033,1353,729,1041,1041.67,3.43,0,3009,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1242,31.67,1.41,12,0.11,33.00,740.00,1270,20220812,-17.72,890,20230103,17.42,1216,-14.06,20230502,890,17.42,20230103,1270,-17.72,20220812,890,17.42,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230627,130229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1046,5,2,0.48,127857508,122746,42.89,1033,1050,1033,1353,729,1041,1041.64,3.43,0,3167,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1244,31.70,1.41,12,0.10,33.00,740.00,1270,20220812,-17.64,890,20230103,17.53,1216,-13.98,20230502,890,17.53,20230103,1270,-17.64,20220812,890,17.53,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230627,120229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1048,7,2,0.67,111972913,107552,37.58,1033,1050,1033,1353,729,1041,1041.10,3.43,0,7815,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1246,31.76,1.42,12,0.09,33.00,740.00,1270,20220812,-17.48,890,20230103,17.75,1216,-13.82,20230502,890,17.75,20230103,1270,-17.48,20220812,890,17.75,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230627,110228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1041,0,3,0.00,74459112,71667,25.04,1033,1045,1033,1353,729,1041,1038.96,3.43,0,8539,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1238,31.55,1.41,12,0.06,33.00,740.00,1270,20220812,-18.03,890,20230103,16.97,1216,-14.39,20230502,890,16.97,20230103,1270,-18.03,20220812,890,16.97,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230627,100224,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1044,3,2,0.29,49115392,47286,16.52,1033,1045,1033,1353,729,1041,1038.69,3.43,0,4393,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1241,31.64,1.41,12,0.04,33.00,740.00,1270,20220812,-17.80,890,20230103,17.30,1216,-14.14,20230502,890,17.30,20230103,1270,-17.80,20220812,890,17.30,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230627,090226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1035,-6,5,-0.58,4645465,4497,1.57,1033,1040,1033,1353,729,1041,1033.01,3.43,0,15,1059,1050,1035,1026,1011,1054,1030,594,312,500,770,1,1,118885290,1230,31.36,1.40,12,0.00,33.00,740.00,1270,20220812,-18.50,890,20230103,16.29,1216,-14.88,20230502,890,16.29,20230103,1270,-18.50,20220812,890,16.29,20230103,3.13,N,008970,500,594 억,,4073958,N,N,40,N,00,N
20230626,160225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1041,17,2,1.66,294146703,284361,80.81,1029,1044,1020,1331,717,1024,1034.39,3.45,0,-25584,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1238,31.55,1.41,12,0.24,33.00,740.00,1270,20220812,-18.03,890,20230103,16.97,1216,-14.39,20230502,890,16.97,20230103,1270,-18.03,20220812,890,16.97,20230103,3.12,N,008970,500,594 억,,4097685,N,N,40,N,00,N
20230626,150227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1040,16,2,1.56,255970496,247607,70.37,1029,1044,1020,1331,717,1024,1033.78,3.45,0,-30119,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1236,31.52,1.41,12,0.21,33.00,740.00,1270,20220812,-18.11,890,20230103,16.85,1216,-14.47,20230502,890,16.85,20230103,1270,-18.11,20220812,890,16.85,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230626,140226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1039,15,2,1.46,226678855,219388,62.35,1029,1044,1020,1331,717,1024,1033.23,3.45,0,-31025,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1235,31.48,1.40,12,0.18,33.00,740.00,1270,20220812,-18.19,890,20230103,16.74,1216,-14.56,20230502,890,16.74,20230103,1270,-18.19,20220812,890,16.74,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230626,130226,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1036,12,2,1.17,191586206,185636,52.76,1029,1042,1020,1331,717,1024,1032.05,3.45,0,-30850,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1232,31.39,1.40,12,0.16,33.00,740.00,1270,20220812,-18.43,890,20230103,16.40,1216,-14.80,20230502,890,16.40,20230103,1270,-18.43,20220812,890,16.40,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230626,120225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1034,10,2,0.98,176122363,170699,48.51,1029,1042,1020,1331,717,1024,1031.77,3.45,0,-28045,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1229,31.33,1.40,12,0.14,33.00,740.00,1270,20220812,-18.58,890,20230103,16.18,1216,-14.97,20230502,890,16.18,20230103,1270,-18.58,20220812,890,16.18,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230626,110225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1039,15,2,1.46,168252300,163096,46.35,1029,1042,1020,1331,717,1024,1031.62,3.45,0,-28317,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1235,31.48,1.40,12,0.14,33.00,740.00,1270,20220812,-18.19,890,20230103,16.74,1216,-14.56,20230502,890,16.74,20230103,1270,-18.19,20220812,890,16.74,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230626,100225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1034,10,2,0.98,134899069,131000,37.23,1029,1042,1020,1331,717,1024,1029.76,3.45,0,-28981,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1229,31.33,1.40,12,0.11,33.00,740.00,1270,20220812,-18.58,890,20230103,16.18,1216,-14.97,20230502,890,16.18,20230103,1270,-18.58,20220812,890,16.18,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230626,090225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1029,5,2,0.49,31762352,30865,8.77,1029,1030,1029,1331,717,1024,1029.07,3.45,0,-19008,1042,1033,1027,1018,1012,1030,1015,594,307,500,750,1,1,118885290,1223,31.18,1.39,12,0.03,33.00,740.00,1270,20220812,-18.98,890,20230103,15.62,1216,-15.38,20230502,890,15.62,20230103,1270,-18.98,20220812,890,15.62,20230103,3.12,N,008970,500,594 억,,4097685,N,N,161,N,00,N
20230623,152901,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1026,-5,5,-0.48,343065553,334944,70.33,1036,1036,1021,1340,722,1031,1024.25,3.50,0,-60522,1055,1042,1036,1023,1017,1040,1021,594,309,500,760,1,1,118885290,1220,31.09,1.39,12,0.28,33.00,740.00,1270,20220812,-19.21,890,20230103,15.28,1216,-15.62,20230502,890,15.28,20230103,1270,-19.21,20220812,890,15.28,20230103,3.10,N,008970,500,594 억,,4161567,N,N,41,N,00,N
20230623,140206,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1025,-6,5,-0.58,247480795,241628,50.73,1036,1036,1021,1340,722,1031,1024.22,3.50,0,-49592,1055,1042,1036,1023,1017,1040,1021,594,309,500,760,1,1,118885290,1219,31.06,1.39,12,0.20,33.00,740.00,1270,20220812,-19.29,890,20230103,15.17,1216,-15.71,20230502,890,15.17,20230103,1270,-19.29,20220812,890,15.17,20230103,3.10,N,008970,500,594 억,,4161567,N,N,41,N,00,N
20230622,160545,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1031,-16,5,-1.53,489745070,471632,111.03,1040,1049,1030,1361,733,1047,1038.46,3.59,0,-111506,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1226,31.24,1.39,12,0.40,33.00,740.00,1270,20220812,-18.82,890,20230103,15.84,1216,-15.21,20230502,890,15.84,20230103,1270,-18.82,20220812,890,15.84,20230103,3.15,N,008970,500,594 억,,4271753,N,N,41,N,00,N
20230622,150504,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1032,-15,5,-1.43,409810846,394110,92.78,1040,1049,1032,1361,733,1047,1039.84,3.59,0,-104429,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1227,31.27,1.39,12,0.33,33.00,740.00,1270,20220812,-18.74,890,20230103,15.96,1216,-15.13,20230502,890,15.96,20230103,1270,-18.74,20220812,890,15.96,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230622,140110,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1043,-4,5,-0.38,215291642,206416,48.60,1040,1049,1038,1361,733,1047,1043.00,3.59,0,-42167,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1240,31.61,1.41,12,0.17,33.00,740.00,1270,20220812,-17.87,890,20230103,17.19,1216,-14.23,20230502,890,17.19,20230103,1270,-17.87,20220812,890,17.19,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230622,131008,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1046,-1,5,-0.10,195057339,187005,44.03,1040,1049,1038,1361,733,1047,1043.06,3.59,0,-26830,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1244,31.70,1.41,12,0.16,33.00,740.00,1270,20220812,-17.64,890,20230103,17.53,1216,-13.98,20230502,890,17.53,20230103,1270,-17.64,20220812,890,17.53,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230622,120921,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1047,0,3,0.00,179787884,172378,40.58,1040,1049,1038,1361,733,1047,1042.99,3.59,0,-21764,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1245,31.73,1.41,12,0.14,33.00,740.00,1270,20220812,-17.56,890,20230103,17.64,1216,-13.90,20230502,890,17.64,20230103,1270,-17.56,20220812,890,17.64,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230622,110706,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1046,-1,5,-0.10,147387389,141388,33.29,1040,1048,1038,1361,733,1047,1042.43,3.59,0,-20355,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1244,31.70,1.41,12,0.12,33.00,740.00,1270,20220812,-17.64,890,20230103,17.53,1216,-13.98,20230502,890,17.53,20230103,1270,-17.64,20220812,890,17.53,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230622,100445,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1044,-3,5,-0.29,82141955,78877,18.57,1040,1048,1038,1361,733,1047,1041.39,3.59,0,-15194,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1241,31.64,1.41,12,0.07,33.00,740.00,1270,20220812,-17.80,890,20230103,17.30,1216,-14.14,20230502,890,17.30,20230103,1270,-17.80,20220812,890,17.30,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230622,090714,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1044,-3,5,-0.29,14383723,13805,3.25,1040,1047,1040,1361,733,1047,1041.92,3.59,0,725,1097,1071,1059,1033,1021,1066,1028,594,314,500,770,1,1,118885290,1241,31.64,1.41,12,0.01,33.00,740.00,1270,20220812,-17.80,890,20230103,17.30,1216,-14.14,20230502,890,17.30,20230103,1270,-17.80,20220812,890,17.30,20230103,3.15,N,008970,500,594 억,,4271753,N,N,1778,N,00,N
20230621,160134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1047,-21,5,-1.97,446444013,422482,61.96,1075,1085,1047,1388,748,1068,1056.69,3.71,0,-121841,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1245,31.73,1.41,12,0.36,33.00,740.00,1270,20220812,-17.56,890,20230103,17.64,1216,-13.90,20230502,890,17.64,20230103,1270,-17.56,20220812,890,17.64,20230103,3.23,N,008970,500,594 억,,4405220,N,N,1778,N,00,N
20230621,150700,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1050,-18,5,-1.69,412260234,389887,57.18,1075,1085,1048,1388,748,1068,1057.35,3.71,0,-111856,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1248,31.82,1.42,12,0.33,33.00,740.00,1270,20220812,-17.32,890,20230103,17.98,1216,-13.65,20230502,890,17.98,20230103,1270,-17.32,20220812,890,17.98,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230621,140755,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1052,-16,5,-1.50,341270212,322243,47.26,1075,1085,1049,1388,748,1068,1059.01,3.71,0,-97413,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1251,31.88,1.42,12,0.27,33.00,740.00,1270,20220812,-17.17,890,20230103,18.20,1216,-13.49,20230502,890,18.20,20230103,1270,-17.17,20220812,890,18.20,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230621,131008,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1055,-13,5,-1.22,265226652,249939,36.66,1075,1085,1054,1388,748,1068,1061.13,3.71,0,-56667,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1254,31.97,1.43,12,0.21,33.00,740.00,1270,20220812,-16.93,890,20230103,18.54,1216,-13.24,20230502,890,18.54,20230103,1270,-16.93,20220812,890,18.54,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230621,120955,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1058,-10,5,-0.94,251674620,237107,34.77,1075,1085,1055,1388,748,1068,1061.41,3.71,0,-48908,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1258,32.06,1.43,12,0.20,33.00,740.00,1270,20220812,-16.69,890,20230103,18.88,1216,-12.99,20230502,890,18.88,20230103,1270,-16.69,20220812,890,18.88,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230621,110218,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1060,-8,5,-0.75,204584499,192530,28.24,1075,1085,1055,1388,748,1068,1062.58,3.71,0,-34727,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1260,32.12,1.43,12,0.16,33.00,740.00,1270,20220812,-16.54,890,20230103,19.10,1216,-12.83,20230502,890,19.10,20230103,1270,-16.54,20220812,890,19.10,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230621,100240,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1059,-9,5,-0.84,150400869,141308,20.72,1075,1085,1056,1388,748,1068,1064.32,3.71,0,-12481,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1259,32.09,1.43,12,0.12,33.00,740.00,1270,20220812,-16.61,890,20230103,18.99,1216,-12.91,20230502,890,18.99,20230103,1270,-16.61,20220812,890,18.99,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230621,090622,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1063,-5,5,-0.47,62012342,57824,8.48,1075,1085,1061,1388,748,1068,1072.53,3.71,0,-9698,1084,1076,1063,1055,1042,1080,1059,594,320,500,790,1,1,118885290,1264,32.21,1.44,12,0.05,33.00,740.00,1270,20220812,-16.30,890,20230103,19.44,1216,-12.58,20230502,890,19.44,20230103,1270,-16.30,20220812,890,19.44,20230103,3.23,N,008970,500,594 억,,4405220,N,N,47,N,00,N
20230620,160343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1068,18,2,1.71,713247675,670812,147.65,1050,1071,1050,1365,735,1050,1063.24,3.51,0,221593,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1270,32.36,1.44,12,0.56,33.00,740.00,1270,20220812,-15.91,890,20230103,20.00,1216,-12.17,20230502,890,20.00,20230103,1270,-15.91,20220812,890,20.00,20230103,3.22,N,008970,500,594 억,,4176749,N,N,47,N,00,N
20230620,150234,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1064,14,2,1.33,640666113,602772,132.67,1050,1071,1050,1365,735,1050,1062.87,3.51,0,221144,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1265,32.24,1.44,12,0.51,33.00,740.00,1270,20220812,-16.22,890,20230103,19.55,1216,-12.50,20230502,890,19.55,20230103,1270,-16.22,20220812,890,19.55,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230620,140408,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1063,13,2,1.24,597421762,562065,123.71,1050,1071,1050,1365,735,1050,1062.91,3.51,0,218724,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1264,32.21,1.44,12,0.47,33.00,740.00,1270,20220812,-16.30,890,20230103,19.44,1216,-12.58,20230502,890,19.44,20230103,1270,-16.30,20220812,890,19.44,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230620,130353,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1065,15,2,1.43,547888347,515481,113.46,1050,1071,1050,1365,735,1050,1062.87,3.51,0,213717,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1266,32.27,1.44,12,0.43,33.00,740.00,1270,20220812,-16.14,890,20230103,19.66,1216,-12.42,20230502,890,19.66,20230103,1270,-16.14,20220812,890,19.66,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230620,120533,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1068,18,2,1.71,421802924,397353,87.46,1050,1069,1050,1365,735,1050,1061.53,3.51,0,161300,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1270,32.36,1.44,12,0.33,33.00,740.00,1270,20220812,-15.91,890,20230103,20.00,1216,-12.17,20230502,890,20.00,20230103,1270,-15.91,20220812,890,20.00,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230620,110946,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1062,12,2,1.14,276688724,260931,57.43,1050,1067,1050,1365,735,1050,1060.39,3.51,0,100302,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1263,32.18,1.44,12,0.22,33.00,740.00,1270,20220812,-16.38,890,20230103,19.33,1216,-12.66,20230502,890,19.33,20230103,1270,-16.38,20220812,890,19.33,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230620,100934,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1064,14,2,1.33,203581216,192148,42.29,1050,1067,1050,1365,735,1050,1059.51,3.51,0,87034,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1265,32.24,1.44,12,0.16,33.00,740.00,1270,20220812,-16.22,890,20230103,19.55,1216,-12.50,20230502,890,19.55,20230103,1270,-16.22,20220812,890,19.55,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230620,090642,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1056,6,2,0.57,24219931,23016,5.07,1050,1057,1050,1365,735,1050,1052.32,3.51,0,6748,1066,1057,1041,1032,1016,1062,1037,594,315,500,770,1,1,118885290,1255,32.00,1.43,12,0.02,33.00,740.00,1270,20220812,-16.85,890,20230103,18.65,1216,-13.16,20230502,890,18.65,20230103,1270,-16.85,20220812,890,18.65,20230103,3.22,N,008970,500,594 억,,4176749,N,N,66,N,00,N
20230619,160349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1050,20,2,1.94,461427996,445483,85.74,1025,1050,1025,1339,721,1030,1035.79,3.40,0,131526,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1248,31.82,1.42,12,0.37,33.00,740.00,1270,20220812,-17.32,890,20230103,17.98,1216,-13.65,20230502,890,17.98,20230103,1270,-17.32,20220812,890,17.98,20230103,3.03,N,008970,500,594 억,,4042279,N,N,66,N,00,N
20230619,150917,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1048,18,2,1.75,423252544,409075,78.73,1025,1048,1025,1339,721,1030,1034.66,3.40,0,126432,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1246,31.76,1.42,12,0.34,33.00,740.00,1270,20220812,-17.48,890,20230103,17.75,1216,-13.82,20230502,890,17.75,20230103,1270,-17.48,20220812,890,17.75,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230619,140517,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1044,14,2,1.36,372134191,360126,69.31,1025,1045,1025,1339,721,1030,1033.34,3.40,0,105981,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1241,31.64,1.41,12,0.30,33.00,740.00,1270,20220812,-17.80,890,20230103,17.30,1216,-14.14,20230502,890,17.30,20230103,1270,-17.80,20220812,890,17.30,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230619,130934,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1043,13,2,1.26,333549640,323135,62.19,1025,1044,1025,1339,721,1030,1032.23,3.40,0,90591,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1240,31.61,1.41,12,0.27,33.00,740.00,1270,20220812,-17.87,890,20230103,17.19,1216,-14.23,20230502,890,17.19,20230103,1270,-17.87,20220812,890,17.19,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230619,120427,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1042,12,2,1.17,313383642,303772,58.46,1025,1044,1025,1339,721,1030,1031.64,3.40,0,88995,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1239,31.58,1.41,12,0.26,33.00,740.00,1270,20220812,-17.95,890,20230103,17.08,1216,-14.31,20230502,890,17.08,20230103,1270,-17.95,20220812,890,17.08,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230619,110434,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1037,7,2,0.68,276133047,267955,51.57,1025,1039,1025,1339,721,1030,1030.52,3.40,0,83973,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1233,31.42,1.40,12,0.23,33.00,740.00,1270,20220812,-18.35,890,20230103,16.52,1216,-14.72,20230502,890,16.52,20230103,1270,-18.35,20220812,890,16.52,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230619,101013,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1036,6,2,0.58,235604573,228705,44.02,1025,1039,1025,1339,721,1030,1030.17,3.40,0,79447,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1232,31.39,1.40,12,0.19,33.00,740.00,1270,20220812,-18.43,890,20230103,16.40,1216,-14.80,20230502,890,16.40,20230103,1270,-18.43,20220812,890,16.40,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230619,090556,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1030,0,3,0.00,72160041,70377,13.54,1025,1030,1025,1339,721,1030,1025.34,3.40,0,10770,1038,1034,1030,1026,1022,1032,1024,594,309,500,760,1,1,118885290,1225,31.21,1.39,12,0.06,33.00,740.00,1270,20220812,-18.90,890,20230103,15.73,1216,-15.30,20230502,890,15.73,20230103,1270,-18.90,20220812,890,15.73,20230103,3.03,N,008970,500,594 억,,4042279,N,N,63,N,00,N
20230616,160954,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1030,4,2,0.39,515039060,500253,19.15,1031,1034,1026,1333,719,1026,1029.60,3.39,0,2296,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1225,31.21,1.39,12,0.42,33.00,740.00,1270,20220812,-18.90,890,20230103,15.73,1216,-15.30,20230502,890,15.73,20230103,1270,-18.90,20220812,890,15.73,20230103,2.96,N,008970,500,594 억,,4034821,N,N,63,N,00,N
20230616,150740,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1032,6,2,0.58,480821186,467058,17.88,1031,1034,1026,1333,719,1026,1029.51,3.39,0,-7002,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1227,31.27,1.39,12,0.39,33.00,740.00,1270,20220812,-18.74,890,20230103,15.96,1216,-15.13,20230502,890,15.96,20230103,1270,-18.74,20220812,890,15.96,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230616,140116,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1030,4,2,0.39,308454716,299854,11.48,1031,1034,1026,1333,719,1026,1028.74,3.39,0,-17270,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1225,31.21,1.39,12,0.25,33.00,740.00,1270,20220812,-18.90,890,20230103,15.73,1216,-15.30,20230502,890,15.73,20230103,1270,-18.90,20220812,890,15.73,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230616,130850,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1027,1,2,0.10,243780101,236978,9.07,1031,1034,1026,1333,719,1026,1028.77,3.39,0,-234,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1221,31.12,1.39,12,0.20,33.00,740.00,1270,20220812,-19.13,890,20230103,15.39,1216,-15.54,20230502,890,15.39,20230103,1270,-19.13,20220812,890,15.39,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230616,120228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1028,2,2,0.19,165636828,160939,6.16,1031,1034,1026,1333,719,1026,1029.31,3.39,0,9300,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1222,31.15,1.39,12,0.14,33.00,740.00,1270,20220812,-19.06,890,20230103,15.51,1216,-15.46,20230502,890,15.51,20230103,1270,-19.06,20220812,890,15.51,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230616,110229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1032,6,2,0.58,127175198,123591,4.73,1031,1034,1026,1333,719,1026,1029.15,3.39,0,11083,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1227,31.27,1.39,12,0.10,33.00,740.00,1270,20220812,-18.74,890,20230103,15.96,1216,-15.13,20230502,890,15.96,20230103,1270,-18.74,20220812,890,15.96,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230616,100850,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1030,4,2,0.39,95789743,93122,3.56,1031,1034,1026,1333,719,1026,1028.82,3.39,0,13092,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1225,31.21,1.39,12,0.08,33.00,740.00,1270,20220812,-18.90,890,20230103,15.73,1216,-15.30,20230502,890,15.73,20230103,1270,-18.90,20220812,890,15.73,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230616,090324,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1031,5,2,0.49,15105151,14683,0.56,1031,1034,1027,1333,719,1026,1030.53,3.39,0,-4069,1108,1066,1043,1001,978,1055,990,594,307,500,750,1,1,118885290,1226,31.24,1.39,12,0.01,33.00,740.00,1270,20220812,-18.82,890,20230103,15.84,1216,-15.21,20230502,890,15.84,20230103,1270,-18.82,20220812,890,15.84,20230103,2.96,N,008970,500,594 억,,4034821,N,N,69,N,00,N
20230615,150722,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1027,-13,5,-1.25,2676296600,2553854,452.91,1039,1085,1020,1352,728,1040,1047.94,3.70,0,-370322,1078,1059,1049,1030,1020,1054,1025,594,312,500,760,1,1,118885290,1221,31.12,1.39,12,2.15,33.00,740.00,1270,20220812,-19.13,890,20230103,15.39,1216,-15.54,20230502,890,15.39,20230103,1270,-19.13,20220812,890,15.39,20230103,2.98,N,008970,500,594 억,,4395675,N,N,97,N,00,N
20230615,140639,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1028,-12,5,-1.15,2521071496,2402557,426.08,1039,1085,1020,1352,728,1040,1049.33,3.70,0,-358616,1078,1059,1049,1030,1020,1054,1025,594,312,500,760,1,1,118885290,1222,31.15,1.39,12,2.02,33.00,740.00,1270,20220812,-19.06,890,20230103,15.51,1216,-15.46,20230502,890,15.51,20230103,1270,-19.06,20220812,890,15.51,20230103,2.98,N,008970,500,594 억,,4395675,N,N,97,N,00,N
20230615,131101,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1061,21,2,2.02,941638613,907603,160.96,1039,1061,1020,1352,728,1040,1037.50,3.70,0,-123039,1078,1059,1049,1030,1020,1054,1025,594,312,500,760,1,1,118885290,1261,32.15,1.43,12,0.76,33.00,740.00,1270,20220812,-16.46,890,20230103,19.21,1216,-12.75,20230502,890,19.21,20230103,1270,-16.46,20220812,890,19.21,20230103,2.98,N,008970,500,594 억,,4395675,N,N,97,N,00,N
20230615,120743,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1026,-14,5,-1.35,545310769,528618,93.75,1039,1047,1020,1352,728,1040,1031.58,3.70,0,-24538,1078,1059,1049,1030,1020,1054,1025,594,312,500,760,1,1,118885290,1220,31.09,1.39,12,0.44,33.00,740.00,1270,20220812,-19.21,890,20230103,15.28,1216,-15.62,20230502,890,15.28,20230103,1270,-19.21,20220812,890,15.28,20230103,2.98,N,008970,500,594 억,,4395675,N,N,97,N,00,N
20230615,110806,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1023,-17,5,-1.63,499914932,484211,85.87,1039,1047,1020,1352,728,1040,1032.43,3.70,0,-24412,1078,1059,1049,1030,1020,1054,1025,594,312,500,760,1,1,118885290,1216,31.00,1.38,12,0.41,33.00,740.00,1270,20220812,-19.45,890,20230103,14.94,1216,-15.87,20230502,890,14.94,20230103,1270,-19.45,20220812,890,14.94,20230103,2.98,N,008970,500,594 억,,4395675,N,N,97,N,00,N
20230611,184547,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,1056,0,3,0.00,355469174,337166,121.73,1061,1061,1051,1372,740,1056,1054.27,3.80,-67764,-71155,1070,1062,1057,1049,1044,1060,1047,594,316,500,780,1,1,118885290,1255,32.00,1.43,12,0.28,33.00,740.00,1270,20220812,-16.85,890,20230103,18.65,1216,-13.16,20230502,890,18.65,20230103,1270,-16.85,20220812,890,18.65,20230103,2.95,N,008970,500,594 억,,4516628,N,N,56,N,00,N