KissMeData/018470/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
20230630,160314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2820,0,3,0.00,5646795045,2018997,74.76,2855,2860,2745,3665,1975,2820,2796.82,1.45,0,134293,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3571,20.00,1.91,12,1.59,141.00,1476.00,4270,20230404,-33.96,1485,20220704,89.90,4270,-33.96,20230404,2025,39.26,20230314,4270,-33.96,20230404,1485,89.90,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,150316,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2810,-10,5,-0.35,4860826300,1740090,64.43,2855,2860,2745,3665,1975,2820,2793.43,1.45,0,139414,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3558,19.93,1.90,12,1.37,141.00,1476.00,4270,20230404,-34.19,1485,20220704,89.23,4270,-34.19,20230404,2025,38.77,20230314,4270,-34.19,20230404,1485,89.23,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,140315,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2810,-10,5,-0.35,4261923920,1527812,56.57,2855,2860,2745,3665,1975,2820,2789.55,1.45,0,111422,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3558,19.93,1.90,12,1.21,141.00,1476.00,4270,20230404,-34.19,1485,20220704,89.23,4270,-34.19,20230404,2025,38.77,20230314,4270,-34.19,20230404,1485,89.23,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,130316,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2810,-10,5,-0.35,3953888615,1417916,52.50,2855,2860,2745,3665,1975,2820,2788.51,1.45,0,106961,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3558,19.93,1.90,12,1.12,141.00,1476.00,4270,20230404,-34.19,1485,20220704,89.23,4270,-34.19,20230404,2025,38.77,20230314,4270,-34.19,20230404,1485,89.23,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,120314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2805,-15,5,-0.53,3458204455,1241450,45.97,2855,2860,2745,3665,1975,2820,2785.61,1.45,0,107900,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3552,19.89,1.90,12,0.98,141.00,1476.00,4270,20230404,-34.31,1485,20220704,88.89,4270,-34.31,20230404,2025,38.52,20230314,4270,-34.31,20230404,1485,88.89,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,110316,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2780,-40,5,-1.42,2943709815,1057283,39.15,2855,2860,2745,3665,1975,2820,2784.21,1.45,0,-12237,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3520,19.72,1.88,12,0.83,141.00,1476.00,4270,20230404,-34.89,1485,20220704,87.21,4270,-34.89,20230404,2025,37.28,20230314,4270,-34.89,20230404,1485,87.21,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,100315,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2775,-45,5,-1.60,1673849455,597588,22.13,2855,2860,2770,3665,1975,2820,2801.00,1.45,0,-8467,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3514,19.68,1.88,12,0.47,141.00,1476.00,4270,20230404,-35.01,1485,20220704,86.87,4270,-35.01,20230404,2025,37.04,20230314,4270,-35.01,20230404,1485,86.87,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230630,090316,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2825,5,2,0.18,298527880,105072,3.89,2855,2860,2800,3665,1975,2820,2841.25,1.45,0,-42534,2990,2905,2845,2760,2700,2875,2730,633,845,500,2080,5,1,126631721,3577,20.04,1.91,12,0.08,141.00,1476.00,4270,20230404,-33.84,1485,20220704,90.24,4270,-33.84,20230404,2025,39.51,20230314,4270,-33.84,20230404,1485,90.24,20220704,5.45,N,018470,500,633 억,,1838910,N,N,13,N,00,N
20230629,160315,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2820,-90,5,-3.09,7550744680,2663931,110.14,2900,2930,2785,3780,2040,2910,2834.44,1.21,0,302868,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3571,20.00,1.91,12,2.10,141.00,1476.00,4270,20230404,-33.96,1485,20220704,89.90,4270,-33.96,20230404,2025,39.26,20230314,4270,-33.96,20230404,1485,89.90,20220704,5.52,N,018470,500,633 억,,1527292,N,N,13,N,00,N
20230629,150313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2820,-90,5,-3.09,7302492850,2575772,106.50,2900,2930,2785,3780,2040,2910,2835.07,1.21,0,307941,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3571,20.00,1.91,12,2.03,141.00,1476.00,4270,20230404,-33.96,1485,20220704,89.90,4270,-33.96,20230404,2025,39.26,20230314,4270,-33.96,20230404,1485,89.90,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230629,140312,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2800,-110,5,-3.78,6529957790,2300506,95.11,2900,2930,2785,3780,2040,2910,2838.48,1.21,0,293780,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3546,19.86,1.90,12,1.82,141.00,1476.00,4270,20230404,-34.43,1485,20220704,88.55,4270,-34.43,20230404,2025,38.27,20230314,4270,-34.43,20230404,1485,88.55,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230629,130313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2810,-100,5,-3.44,5430333815,1907544,78.87,2900,2930,2805,3780,2040,2910,2846.76,1.21,0,269188,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3558,19.93,1.90,12,1.51,141.00,1476.00,4270,20230404,-34.19,1485,20220704,89.23,4270,-34.19,20230404,2025,38.77,20230314,4270,-34.19,20230404,1485,89.23,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230629,120314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2820,-90,5,-3.09,4499288700,1577394,65.22,2900,2930,2820,3780,2040,2910,2852.35,1.21,0,286198,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3571,20.00,1.91,12,1.25,141.00,1476.00,4270,20230404,-33.96,1485,20220704,89.90,4270,-33.96,20230404,2025,39.26,20230314,4270,-33.96,20230404,1485,89.90,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230629,110314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2830,-80,5,-2.75,3549357635,1241217,51.32,2900,2930,2825,3780,2040,2910,2859.57,1.21,0,216069,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3584,20.07,1.92,12,0.98,141.00,1476.00,4270,20230404,-33.72,1485,20220704,90.57,4270,-33.72,20230404,2025,39.75,20230314,4270,-33.72,20230404,1485,90.57,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230629,100314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2870,-40,5,-1.37,2193793520,763991,31.59,2900,2930,2825,3780,2040,2910,2871.49,1.21,0,133048,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3634,20.35,1.94,12,0.60,141.00,1476.00,4270,20230404,-32.79,1485,20220704,93.27,4270,-32.79,20230404,2025,41.73,20230314,4270,-32.79,20230404,1485,93.27,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230629,090314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2925,15,2,0.52,130805900,45009,1.86,2900,2930,2895,3780,2040,2910,2906.21,1.21,0,13869,3083,2996,2953,2866,2823,2975,2845,633,870,500,2150,5,1,126631721,3704,20.74,1.98,12,0.04,141.00,1476.00,4270,20230404,-31.50,1485,20220704,96.97,4270,-31.50,20230404,2025,44.44,20230314,4270,-31.50,20230404,1485,96.97,20220704,5.52,N,018470,500,633 억,,1527292,N,N,2,N,00,N
20230628,160311,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2910,-85,5,-2.84,7031575145,2381824,109.78,3040,3040,2910,3890,2100,2995,2952.32,1.24,0,-45231,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3685,20.64,1.97,12,1.88,141.00,1476.00,4270,20230404,-31.85,1485,20220704,95.96,4270,-31.85,20230404,2025,43.70,20230314,4270,-31.85,20230404,1485,95.96,20220704,5.58,N,018470,500,633 억,,1574886,N,N,2,N,00,N
20230628,150314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2930,-65,5,-2.17,6319667095,2137651,98.53,3040,3040,2920,3890,2100,2995,2956.36,1.24,0,-97667,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3710,20.78,1.99,12,1.69,141.00,1476.00,4270,20230404,-31.38,1485,20220704,97.31,4270,-31.38,20230404,2025,44.69,20230314,4270,-31.38,20230404,1485,97.31,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230628,140311,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2935,-60,5,-2.00,5759779750,1946462,89.71,3040,3040,2925,3890,2100,2995,2959.10,1.24,0,-106131,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3717,20.82,1.99,12,1.54,141.00,1476.00,4270,20230404,-31.26,1485,20220704,97.64,4270,-31.26,20230404,2025,44.94,20230314,4270,-31.26,20230404,1485,97.64,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230628,130312,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2955,-40,5,-1.34,4629214720,1561382,71.97,3040,3040,2940,3890,2100,2995,2964.82,1.24,0,-102590,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3742,20.96,2.00,12,1.23,141.00,1476.00,4270,20230404,-30.80,1485,20220704,98.99,4270,-30.80,20230404,2025,45.93,20230314,4270,-30.80,20230404,1485,98.99,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230628,120248,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2970,-25,5,-0.83,4186711205,1411795,65.07,3040,3040,2940,3890,2100,2995,2965.52,1.24,0,-95049,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3761,21.06,2.01,12,1.11,141.00,1476.00,4270,20230404,-30.44,1485,20220704,100.00,4270,-30.44,20230404,2025,46.67,20230314,4270,-30.44,20230404,1485,100.00,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230628,110314,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2970,-25,5,-0.83,3596403690,1212415,55.88,3040,3040,2940,3890,2100,2995,2966.31,1.24,0,-92352,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3761,21.06,2.01,12,0.96,141.00,1476.00,4270,20230404,-30.44,1485,20220704,100.00,4270,-30.44,20230404,2025,46.67,20230314,4270,-30.44,20230404,1485,100.00,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230628,100313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2955,-40,5,-1.34,1729049765,581310,26.79,3040,3040,2945,3890,2100,2995,2974.40,1.24,0,-95802,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3742,20.96,2.00,12,0.46,141.00,1476.00,4270,20230404,-30.80,1485,20220704,98.99,4270,-30.80,20230404,2025,45.93,20230314,4270,-30.80,20230404,1485,98.99,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230628,090313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3005,10,2,0.33,192910435,63708,2.94,3040,3040,3005,3890,2100,2995,3028.04,1.24,0,-20121,3085,3040,2995,2950,2905,3062,2972,633,895,500,2210,5,1,126631721,3805,21.31,2.04,12,0.05,141.00,1476.00,4270,20230404,-29.63,1485,20220704,102.36,4270,-29.63,20230404,2025,48.40,20230314,4270,-29.63,20230404,1485,102.36,20220704,5.58,N,018470,500,633 억,,1574886,N,N,8,N,00,N
20230627,160313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2995,25,2,0.84,6403451615,2142814,86.82,2975,3040,2950,3860,2080,2970,2988.35,1.26,0,-26153,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3793,21.24,2.03,12,1.69,141.00,1476.00,4270,20230404,-29.86,1485,20220704,101.68,4270,-29.86,20230404,2025,47.90,20230314,4270,-29.86,20230404,1485,101.68,20220704,5.60,N,018470,500,633 억,,1596601,N,N,8,N,00,N
20230627,150315,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2995,25,2,0.84,6023813150,2015922,81.68,2975,3040,2950,3860,2080,2970,2988.14,1.26,0,-46666,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3793,21.24,2.03,12,1.59,141.00,1476.00,4270,20230404,-29.86,1485,20220704,101.68,4270,-29.86,20230404,2025,47.90,20230314,4270,-29.86,20230404,1485,101.68,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230627,140317,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2995,25,2,0.84,5370340835,1798370,72.87,2975,3040,2950,3860,2080,2970,2986.25,1.26,0,-79312,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3793,21.24,2.03,12,1.42,141.00,1476.00,4270,20230404,-29.86,1485,20220704,101.68,4270,-29.86,20230404,2025,47.90,20230314,4270,-29.86,20230404,1485,101.68,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230627,130317,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2990,20,2,0.67,4822888200,1615732,65.47,2975,3040,2950,3860,2080,2970,2984.98,1.26,0,-93230,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3786,21.21,2.03,12,1.28,141.00,1476.00,4270,20230404,-29.98,1485,20220704,101.35,4270,-29.98,20230404,2025,47.65,20230314,4270,-29.98,20230404,1485,101.35,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230627,120318,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2985,15,2,0.51,4453722900,1491980,60.45,2975,3040,2950,3860,2080,2970,2985.13,1.26,0,-70649,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3780,21.17,2.02,12,1.18,141.00,1476.00,4270,20230404,-30.09,1485,20220704,101.01,4270,-30.09,20230404,2025,47.41,20230314,4270,-30.09,20230404,1485,101.01,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230627,110317,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2965,-5,5,-0.17,3814377470,1277186,51.75,2975,3040,2950,3860,2080,2970,2986.58,1.26,0,-80492,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3755,21.03,2.01,12,1.01,141.00,1476.00,4270,20230404,-30.56,1485,20220704,99.66,4270,-30.56,20230404,2025,46.42,20230314,4270,-30.56,20230404,1485,99.66,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230627,100311,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2985,15,2,0.51,2867398240,957642,38.80,2975,3040,2950,3860,2080,2970,2994.29,1.26,0,-83298,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3780,21.17,2.02,12,0.76,141.00,1476.00,4270,20230404,-30.09,1485,20220704,101.01,4270,-30.09,20230404,2025,47.41,20230314,4270,-30.09,20230404,1485,101.01,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230627,090313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2955,-15,5,-0.51,213830950,71886,2.91,2975,2990,2955,3860,2080,2970,2974.75,1.26,0,-9626,3110,3040,2995,2925,2880,3017,2902,633,890,500,2190,5,1,126631721,3742,20.96,2.00,12,0.06,141.00,1476.00,4270,20230404,-30.80,1485,20220704,98.99,4270,-30.80,20230404,2025,45.93,20230314,4270,-30.80,20230404,1485,98.99,20220704,5.60,N,018470,500,633 억,,1596601,N,N,42,N,00,N
20230626,160312,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2970,-85,5,-2.78,7207983540,2414847,54.74,3065,3065,2950,3970,2140,3055,2984.87,1.22,0,57012,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3761,21.06,2.01,12,1.91,141.00,1476.00,4270,20230404,-30.44,1485,20220704,100.00,4270,-30.44,20230404,2025,46.67,20230314,4270,-30.44,20230404,1485,100.00,20220704,5.70,N,018470,500,633 억,,1540307,N,N,42,N,00,N
20230626,150315,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2975,-80,5,-2.62,6761616625,2264752,51.34,3065,3065,2950,3970,2140,3055,2985.51,1.22,0,47508,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3767,21.10,2.02,12,1.79,141.00,1476.00,4270,20230404,-30.33,1485,20220704,100.34,4270,-30.33,20230404,2025,46.91,20230314,4270,-30.33,20230404,1485,100.34,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230626,140313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2975,-80,5,-2.62,6402647535,2144184,48.61,3065,3065,2950,3970,2140,3055,2985.97,1.22,0,55709,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3767,21.10,2.02,12,1.69,141.00,1476.00,4270,20230404,-30.33,1485,20220704,100.34,4270,-30.33,20230404,2025,46.91,20230314,4270,-30.33,20230404,1485,100.34,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230626,130313,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2985,-70,5,-2.29,5843823885,1956468,44.35,3065,3065,2950,3970,2140,3055,2986.83,1.22,0,58154,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3780,21.17,2.02,12,1.55,141.00,1476.00,4270,20230404,-30.09,1485,20220704,101.01,4270,-30.09,20230404,2025,47.41,20230314,4270,-30.09,20230404,1485,101.01,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230626,120311,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2995,-60,5,-1.96,5317836070,1780358,40.36,3065,3065,2950,3970,2140,3055,2986.85,1.22,0,59809,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3793,21.24,2.03,12,1.41,141.00,1476.00,4270,20230404,-29.86,1485,20220704,101.68,4270,-29.86,20230404,2025,47.90,20230314,4270,-29.86,20230404,1485,101.68,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230626,110311,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3005,-50,5,-1.64,4867621530,1630306,36.96,3065,3065,2950,3970,2140,3055,2985.60,1.22,0,52532,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3805,21.31,2.04,12,1.29,141.00,1476.00,4270,20230404,-29.63,1485,20220704,102.36,4270,-29.63,20230404,2025,48.40,20230314,4270,-29.63,20230404,1485,102.36,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230626,100312,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2980,-75,5,-2.45,3846639240,1288641,29.21,3065,3065,2950,3970,2140,3055,2984.89,1.22,0,-7042,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3774,21.13,2.02,12,1.02,141.00,1476.00,4270,20230404,-30.21,1485,20220704,100.67,4270,-30.21,20230404,2025,47.16,20230314,4270,-30.21,20230404,1485,100.67,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230626,090312,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3020,-35,5,-1.15,466991785,155585,3.53,3065,3065,2950,3970,2140,3055,3000.60,1.22,0,26874,3331,3192,3111,2972,2891,3152,2932,633,915,500,2260,5,1,126631721,3824,21.42,2.05,12,0.12,141.00,1476.00,4270,20230404,-29.27,1485,20220704,103.37,4270,-29.27,20230404,2025,49.14,20230314,4270,-29.27,20230404,1485,103.37,20220704,5.70,N,018470,500,633 억,,1540307,N,N,178,N,00,N
20230623,154722,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3055,-95,5,-3.02,13662813005,4354045,126.17,3225,3250,3030,4095,2205,3150,3137.99,1.28,0,-76736,3283,3216,3153,3086,3023,3250,3120,633,945,500,2330,5,1,126631721,3869,21.67,2.07,12,3.44,141.00,1476.00,4270,20230404,-28.45,1485,20220704,105.72,4270,-28.45,20230404,2025,50.86,20230314,4270,-28.45,20230404,1485,105.72,20220704,5.63,N,018470,500,633 억,,1616692,N,N,178,N,00,N
20230623,140242,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3040,-110,5,-3.49,12066313470,3830908,111.01,3225,3250,3035,4095,2205,3150,3149.73,1.28,0,-112807,3283,3216,3153,3086,3023,3250,3120,633,945,500,2330,5,1,126631721,3850,21.56,2.06,12,3.03,141.00,1476.00,4270,20230404,-28.81,1485,20220704,104.71,4270,-28.81,20230404,2025,50.12,20230314,4270,-28.81,20230404,1485,104.71,20220704,5.63,N,018470,500,633 억,,1616692,N,N,1,N,00,N
20230622,160102,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3150,20,2,0.64,9994775935,3159021,32.63,3125,3220,3090,4065,2195,3130,3164.02,1.22,0,53086,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,3989,22.34,2.13,12,2.49,141.00,1476.00,4270,20230404,-26.23,1485,20220704,112.12,4270,-26.23,20230404,2025,55.56,20230314,4270,-26.23,20230404,1485,112.12,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1,N,00,N
20230622,150236,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3145,15,2,0.48,9421282555,2976860,30.75,3125,3220,3090,4065,2195,3130,3164.95,1.22,0,39072,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,3983,22.30,2.13,12,2.35,141.00,1476.00,4270,20230404,-26.35,1485,20220704,111.78,4270,-26.35,20230404,2025,55.31,20230314,4270,-26.35,20230404,1485,111.78,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230622,140503,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3160,30,2,0.96,8557316795,2702130,27.91,3125,3220,3090,4065,2195,3130,3167.00,1.22,0,-10685,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,4002,22.41,2.14,12,2.13,141.00,1476.00,4270,20230404,-26.00,1485,20220704,112.79,4270,-26.00,20230404,2025,56.05,20230314,4270,-26.00,20230404,1485,112.79,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230622,130546,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3155,25,2,0.80,7611288105,2402666,24.82,3125,3220,3090,4065,2195,3130,3168.00,1.22,0,-78496,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,3995,22.38,2.14,12,1.90,141.00,1476.00,4270,20230404,-26.11,1485,20220704,112.46,4270,-26.11,20230404,2025,55.80,20230314,4270,-26.11,20230404,1485,112.46,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230622,120611,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3130,0,3,0.00,6727956115,2121080,21.91,3125,3220,3090,4065,2195,3130,3172.13,1.22,0,-84186,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,3964,22.20,2.12,12,1.67,141.00,1476.00,4270,20230404,-26.70,1485,20220704,110.77,4270,-26.70,20230404,2025,54.57,20230314,4270,-26.70,20230404,1485,110.77,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230622,110227,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3160,30,2,0.96,5918241780,1863414,19.25,3125,3220,3090,4065,2195,3130,3176.25,1.22,0,-82235,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,4002,22.41,2.14,12,1.47,141.00,1476.00,4270,20230404,-26.00,1485,20220704,112.79,4270,-26.00,20230404,2025,56.05,20230314,4270,-26.00,20230404,1485,112.79,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230622,100101,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3170,40,2,1.28,4363238795,1371900,14.17,3125,3220,3090,4065,2195,3130,3180.77,1.22,0,-63133,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,4014,22.48,2.15,12,1.08,141.00,1476.00,4270,20230404,-25.76,1485,20220704,113.47,4270,-25.76,20230404,2025,56.54,20230314,4270,-25.76,20230404,1485,113.47,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230622,090112,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3100,-30,5,-0.96,300770475,96481,1.00,3125,3130,3090,4065,2195,3130,3116.09,1.22,0,-5258,3360,3245,3180,3065,3000,3212,3032,633,935,500,2310,5,1,126631721,3926,21.99,2.10,12,0.08,141.00,1476.00,4270,20230404,-27.40,1485,20220704,108.75,4270,-27.40,20230404,2025,53.09,20230314,4270,-27.40,20230404,1485,108.75,20220704,5.61,N,018470,500,633 억,,1549639,N,N,1816,N,00,N
20230621,160246,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3130,-10,5,-0.32,30938882695,9607051,127.34,3200,3295,3115,4080,2200,3140,3220.48,1.35,0,-164651,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,3964,22.20,2.12,12,7.59,141.00,1476.00,4270,20230404,-26.70,1485,20220704,110.77,4270,-26.70,20230404,2025,54.57,20230314,4270,-26.70,20230404,1485,110.77,20220704,5.49,N,018470,500,633 억,,1707610,N,N,1816,N,00,N
20230621,150523,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3150,10,2,0.32,29841607160,9256392,122.69,3200,3295,3140,4080,2200,3140,3223.89,1.35,0,-240418,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,3989,22.34,2.13,12,7.31,141.00,1476.00,4270,20230404,-26.23,1485,20220704,112.12,4270,-26.23,20230404,2025,55.56,20230314,4270,-26.23,20230404,1485,112.12,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230621,140726,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3160,20,2,0.64,28340646680,8779677,116.38,3200,3295,3150,4080,2200,3140,3227.98,1.35,0,-260456,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,4002,22.41,2.14,12,6.93,141.00,1476.00,4270,20230404,-26.00,1485,20220704,112.79,4270,-26.00,20230404,2025,56.05,20230314,4270,-26.00,20230404,1485,112.79,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230621,130802,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3165,25,2,0.80,27034680285,8367239,110.91,3200,3295,3160,4080,2200,3140,3231.02,1.35,0,-255876,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,4008,22.45,2.14,12,6.61,141.00,1476.00,4270,20230404,-25.88,1485,20220704,113.13,4270,-25.88,20230404,2025,56.30,20230314,4270,-25.88,20230404,1485,113.13,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230621,120322,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3195,55,2,1.75,25317423550,7826735,103.74,3200,3295,3175,4080,2200,3140,3234.74,1.35,0,-261976,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,4046,22.66,2.16,12,6.18,141.00,1476.00,4270,20230404,-25.18,1485,20220704,115.15,4270,-25.18,20230404,2025,57.78,20230314,4270,-25.18,20230404,1485,115.15,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230621,110105,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3225,85,2,2.71,23381787345,7224209,95.76,3200,3295,3175,4080,2200,3140,3236.59,1.35,0,-253171,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,4084,22.87,2.18,12,5.70,141.00,1476.00,4270,20230404,-24.47,1485,20220704,117.17,4270,-24.47,20230404,2025,59.26,20230314,4270,-24.47,20230404,1485,117.17,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230621,100928,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3205,65,2,2.07,19981125855,6162833,81.69,3200,3295,3175,4080,2200,3140,3242.20,1.35,0,-263082,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,4059,22.73,2.17,12,4.87,141.00,1476.00,4270,20230404,-24.94,1485,20220704,115.82,4270,-24.94,20230404,2025,58.27,20230314,4270,-24.94,20230404,1485,115.82,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230621,090838,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3245,105,2,3.34,6420627755,1993933,26.43,3200,3260,3175,4080,2200,3140,3220.08,1.35,0,-194110,3313,3226,3088,3001,2863,3270,3045,633,940,500,2320,5,1,126631721,4109,23.01,2.20,12,1.57,141.00,1476.00,4270,20230404,-24.00,1485,20220704,118.52,4270,-24.00,20230404,2025,60.25,20230314,4270,-24.00,20230404,1485,118.52,20220704,5.49,N,018470,500,633 억,,1707610,N,N,45,N,00,N
20230620,160831,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3140,140,2,4.67,22955428285,7394674,187.65,2975,3175,2950,3900,2100,3000,3104.22,1.05,0,207456,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3976,22.27,2.13,12,5.84,141.00,1476.00,4270,20230404,-26.46,1485,20220704,111.45,4270,-26.46,20230404,2025,55.06,20230314,4270,-26.46,20230404,1485,111.45,20220704,5.26,N,018470,500,633 억,,1331691,N,N,45,N,00,N
20230620,150530,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3130,130,2,4.33,21607635175,6964768,176.74,2975,3175,2950,3900,2100,3000,3102.45,1.05,0,245930,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3964,22.20,2.12,12,5.50,141.00,1476.00,4270,20230404,-26.70,1485,20220704,110.77,4270,-26.70,20230404,2025,54.57,20230314,4270,-26.70,20230404,1485,110.77,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230620,140137,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3095,95,2,3.17,19360622085,6244717,158.47,2975,3175,2950,3900,2100,3000,3100.35,1.05,0,89232,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3919,21.95,2.10,12,4.93,141.00,1476.00,4270,20230404,-27.52,1485,20220704,108.42,4270,-27.52,20230404,2025,52.84,20230314,4270,-27.52,20230404,1485,108.42,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230620,130235,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3095,95,2,3.17,18386133350,5930373,150.49,2975,3175,2950,3900,2100,3000,3100.37,1.05,0,54751,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3919,21.95,2.10,12,4.68,141.00,1476.00,4270,20230404,-27.52,1485,20220704,108.42,4270,-27.52,20230404,2025,52.84,20230314,4270,-27.52,20230404,1485,108.42,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230620,120827,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3095,95,2,3.17,17393421295,5609969,142.36,2975,3175,2950,3900,2100,3000,3100.48,1.05,0,-6487,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3919,21.95,2.10,12,4.43,141.00,1476.00,4270,20230404,-27.52,1485,20220704,108.42,4270,-27.52,20230404,2025,52.84,20230314,4270,-27.52,20230404,1485,108.42,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230620,110438,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3090,90,2,3.00,16124359170,5200055,131.96,2975,3175,2950,3900,2100,3000,3100.84,1.05,0,-24436,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3913,21.91,2.09,12,4.11,141.00,1476.00,4270,20230404,-27.63,1485,20220704,108.08,4270,-27.63,20230404,2025,52.59,20230314,4270,-27.63,20230404,1485,108.08,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230620,100928,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3140,140,2,4.67,11537704735,3727031,94.58,2975,3175,2950,3900,2100,3000,3095.73,1.05,0,-11270,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3976,22.27,2.13,12,2.94,141.00,1476.00,4270,20230404,-26.46,1485,20220704,111.45,4270,-26.46,20230404,2025,55.06,20230314,4270,-26.46,20230404,1485,111.45,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230620,090617,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2965,-35,5,-1.17,634169925,213536,5.42,2975,2990,2950,3900,2100,3000,2969.57,1.05,0,-15592,3173,3086,3043,2956,2913,3065,2935,633,900,500,2220,5,1,126631721,3755,21.03,2.01,12,0.17,141.00,1476.00,4270,20230404,-30.56,1485,20220704,99.66,4270,-30.56,20230404,2025,46.42,20230314,4270,-30.56,20230404,1485,99.66,20220704,5.26,N,018470,500,633 억,,1331691,N,N,61,N,00,N
20230619,160145,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3000,-50,5,-1.64,11861461880,3888758,66.06,3050,3130,3000,3965,2135,3050,3050.32,1.16,0,-132552,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3799,21.28,2.03,12,3.07,141.00,1476.00,4270,20230404,-29.74,1485,20220704,102.02,4270,-29.74,20230404,2025,48.15,20230314,4270,-29.74,20230404,1485,102.02,20220704,5.17,N,018470,500,633 억,,1464665,N,N,61,N,00,N
20230619,150807,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3010,-40,5,-1.31,10858040230,3554636,60.39,3050,3130,3005,3965,2135,3050,3054.62,1.16,0,-153496,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3812,21.35,2.04,12,2.81,141.00,1476.00,4270,20230404,-29.51,1485,20220704,102.69,4270,-29.51,20230404,2025,48.64,20230314,4270,-29.51,20230404,1485,102.69,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230619,140217,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3020,-30,5,-0.98,9791864985,3200732,54.37,3050,3130,3010,3965,2135,3050,3059.27,1.16,0,-163345,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3824,21.42,2.05,12,2.53,141.00,1476.00,4270,20230404,-29.27,1485,20220704,103.37,4270,-29.27,20230404,2025,49.14,20230314,4270,-29.27,20230404,1485,103.37,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230619,130421,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3030,-20,5,-0.66,8906910640,2907849,49.40,3050,3130,3010,3965,2135,3050,3063.07,1.16,0,-157276,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3837,21.49,2.05,12,2.30,141.00,1476.00,4270,20230404,-29.04,1485,20220704,104.04,4270,-29.04,20230404,2025,49.63,20230314,4270,-29.04,20230404,1485,104.04,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230619,120609,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3050,0,3,0.00,8334929665,2719361,46.20,3050,3130,3010,3965,2135,3050,3065.05,1.16,0,-146804,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3862,21.63,2.07,12,2.15,141.00,1476.00,4270,20230404,-28.57,1485,20220704,105.39,4270,-28.57,20230404,2025,50.62,20230314,4270,-28.57,20230404,1485,105.39,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230619,110231,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3035,-15,5,-0.49,7475737615,2436214,41.39,3050,3130,3010,3965,2135,3050,3068.61,1.16,0,-137908,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3843,21.52,2.06,12,1.92,141.00,1476.00,4270,20230404,-28.92,1485,20220704,104.38,4270,-28.92,20230404,2025,49.88,20230314,4270,-28.92,20230404,1485,104.38,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230619,100148,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3050,0,3,0.00,6400714625,2082077,35.37,3050,3130,3010,3965,2135,3050,3074.23,1.16,0,-156350,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3862,21.63,2.07,12,1.64,141.00,1476.00,4270,20230404,-28.57,1485,20220704,105.39,4270,-28.57,20230404,2025,50.62,20230314,4270,-28.57,20230404,1485,105.39,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230619,090855,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3120,70,2,2.30,2849274605,922792,15.68,3050,3130,3010,3965,2135,3050,3087.77,1.16,0,-3066,3236,3142,3086,2992,2936,3115,2965,633,915,500,2250,5,1,126631721,3951,22.13,2.11,12,0.73,141.00,1476.00,4270,20230404,-26.93,1485,20220704,110.10,4270,-26.93,20230404,2025,54.07,20230314,4270,-26.93,20230404,1485,110.10,20220704,5.17,N,018470,500,633 억,,1464665,N,N,1443,N,00,N
20230616,160526,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3050,-125,5,-3.94,17904409335,5822059,15.53,3175,3180,3030,4125,2225,3175,3074.97,1.45,0,-453479,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3862,21.63,2.07,12,4.60,141.00,1476.00,4270,20230404,-28.57,1485,20220704,105.39,4270,-28.57,20230404,2025,50.62,20230314,4270,-28.57,20230404,1485,105.39,20220704,5.15,N,018470,500,633 억,,1832358,N,N,1443,N,00,N
20230616,150816,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3045,-130,5,-4.09,17034530985,5536730,14.77,3175,3180,3030,4125,2225,3175,3076.23,1.45,0,-433185,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3856,21.60,2.06,12,4.37,141.00,1476.00,4270,20230404,-28.69,1485,20220704,105.05,4270,-28.69,20230404,2025,50.37,20230314,4270,-28.69,20230404,1485,105.05,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230616,140148,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3035,-140,5,-4.41,15598999540,5064380,13.51,3175,3180,3030,4125,2225,3175,3079.70,1.45,0,-414099,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3843,21.52,2.06,12,4.00,141.00,1476.00,4270,20230404,-28.92,1485,20220704,104.38,4270,-28.92,20230404,2025,49.88,20230314,4270,-28.92,20230404,1485,104.38,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230616,130852,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3055,-120,5,-3.78,14611325360,4739879,12.65,3175,3180,3030,4125,2225,3175,3082.18,1.45,0,-328453,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3869,21.67,2.07,12,3.74,141.00,1476.00,4270,20230404,-28.45,1485,20220704,105.72,4270,-28.45,20230404,2025,50.86,20230314,4270,-28.45,20230404,1485,105.72,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230616,120449,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3045,-130,5,-4.09,13105173035,4244494,11.32,3175,3180,3030,4125,2225,3175,3087.09,1.45,0,-287201,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3856,21.60,2.06,12,3.35,141.00,1476.00,4270,20230404,-28.69,1485,20220704,105.05,4270,-28.69,20230404,2025,50.37,20230314,4270,-28.69,20230404,1485,105.05,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230616,110609,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3075,-100,5,-3.15,11506957840,3721010,9.93,3175,3180,3030,4125,2225,3175,3091.91,1.45,0,-186091,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3894,21.81,2.08,12,2.94,141.00,1476.00,4270,20230404,-27.99,1485,20220704,107.07,4270,-27.99,20230404,2025,51.85,20230314,4270,-27.99,20230404,1485,107.07,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230616,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3080,-95,5,-2.99,9537626735,3079073,8.22,3175,3180,3030,4125,2225,3175,3096.98,1.45,0,-216034,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3900,21.84,2.09,12,2.43,141.00,1476.00,4270,20230404,-27.87,1485,20220704,107.41,4270,-27.87,20230404,2025,52.10,20230314,4270,-27.87,20230404,1485,107.41,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230616,090419,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3105,-70,5,-2.20,2394828310,761955,2.03,3175,3180,3100,4125,2225,3175,3142.00,1.45,0,-58712,3651,3412,3211,2972,2771,3532,3092,633,950,500,2340,5,1,126631721,3932,22.02,2.10,12,0.60,141.00,1476.00,4270,20230404,-27.28,1485,20220704,109.09,4270,-27.28,20230404,2025,53.33,20230314,4270,-27.28,20230404,1485,109.09,20220704,5.15,N,018470,500,633 억,,1832358,N,N,38,N,00,N
20230615,150911,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3175,215,2,7.26,119817925115,36748617,279.54,3015,3450,3010,3845,2075,2960,3260.47,1.67,0,-242047,3323,3141,3038,2856,2753,3090,2805,633,885,500,2190,5,1,126631721,4021,22.52,2.15,12,29.02,141.00,1476.00,4270,20230404,-25.64,1485,20220704,113.80,4270,-25.64,20230404,2025,56.79,20230314,4270,-25.64,20230404,1485,113.80,20220704,4.91,N,018470,500,633 억,,2118190,N,N,162,N,00,N
20230615,140825,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3150,190,2,6.42,115921646255,35518909,270.19,3015,3450,3010,3845,2075,2960,3263.66,1.67,0,-377170,3323,3141,3038,2856,2753,3090,2805,633,885,500,2190,5,1,126631721,3989,22.34,2.13,12,28.05,141.00,1476.00,4270,20230404,-26.23,1485,20220704,112.12,4270,-26.23,20230404,2025,55.56,20230314,4270,-26.23,20230404,1485,112.12,20220704,4.91,N,018470,500,633 억,,2118190,N,N,162,N,00,N
20230615,130847,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3130,170,2,5.74,112365010690,34388198,261.59,3015,3450,3010,3845,2075,2960,3267.55,1.67,0,-458595,3323,3141,3038,2856,2753,3090,2805,633,885,500,2190,5,1,126631721,3964,22.20,2.12,12,27.16,141.00,1476.00,4270,20230404,-26.70,1485,20220704,110.77,4270,-26.70,20230404,2025,54.57,20230314,4270,-26.70,20230404,1485,110.77,20220704,4.91,N,018470,500,633 억,,2118190,N,N,162,N,00,N
20230615,120705,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3125,165,2,5.57,109695686925,33534232,255.09,3015,3450,3010,3845,2075,2960,3271.16,1.67,0,-247871,3323,3141,3038,2856,2753,3090,2805,633,885,500,2190,5,1,126631721,3957,22.16,2.12,12,26.48,141.00,1476.00,4270,20230404,-26.81,1485,20220704,110.44,4270,-26.81,20230404,2025,54.32,20230314,4270,-26.81,20230404,1485,110.44,20220704,4.91,N,018470,500,633 억,,2118190,N,N,162,N,00,N
20230615,110757,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,3120,160,2,5.41,100697687740,30650052,233.15,3015,3450,3010,3845,2075,2960,3285.40,1.67,0,395947,3323,3141,3038,2856,2753,3090,2805,633,885,500,2190,5,1,126631721,3951,22.13,2.11,12,24.20,141.00,1476.00,4270,20230404,-26.93,1485,20220704,110.10,4270,-26.93,20230404,2025,54.07,20230314,4270,-26.93,20230404,1485,110.10,20220704,4.91,N,018470,500,633 억,,2118190,N,N,162,N,00,N
20230611,184911,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,2780,0,3,0.00,4302454695,1548028,83.22,2815,2820,2760,3610,1950,2780,2779.80,0.92,-116885,-127112,2890,2835,2790,2735,2690,2812,2712,633,830,500,2050,5,1,126631721,3520,19.72,1.88,12,1.22,141.00,1476.00,4270,20230404,-34.89,1485,20220704,87.21,4270,-34.89,20230404,2025,37.28,20230314,4270,-34.89,20230404,1485,87.21,20220704,4.78,N,018470,500,633 억,,1168673,N,N,47,N,00,N