KissMeData/025820/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
20230630,160336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4685,-325,5,-6.49,7539966820,1601239,80.45,4940,4990,4570,6510,3510,5010,4708.75,0.97,0,15688,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1567,27.40,1.23,12,4.79,171.00,3804.00,7280,20230419,-35.65,2405,20221013,94.80,7280,-35.65,20230419,2785,68.22,20230103,7280,-35.65,20230419,2405,94.80,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,150338,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4705,-305,5,-6.09,7081959835,1503606,75.54,4940,4990,4570,6510,3510,5010,4709.79,0.97,0,15838,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1573,27.51,1.24,12,4.50,171.00,3804.00,7280,20230419,-35.37,2405,20221013,95.63,7280,-35.37,20230419,2785,68.94,20230103,7280,-35.37,20230419,2405,95.63,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,140337,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4720,-290,5,-5.79,6464820135,1372486,68.95,4940,4990,4570,6510,3510,5010,4710.09,0.97,0,16327,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1578,27.60,1.24,12,4.10,171.00,3804.00,7280,20230419,-35.16,2405,20221013,96.26,7280,-35.16,20230419,2785,69.48,20230103,7280,-35.16,20230419,2405,96.26,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,130338,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4730,-280,5,-5.59,6163550810,1308533,65.74,4940,4990,4570,6510,3510,5010,4710.05,0.97,0,19132,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1582,27.66,1.24,12,3.91,171.00,3804.00,7280,20230419,-35.03,2405,20221013,96.67,7280,-35.03,20230419,2785,69.84,20230103,7280,-35.03,20230419,2405,96.67,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,120335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4720,-290,5,-5.79,5838683525,1239609,62.28,4940,4990,4570,6510,3510,5010,4709.86,0.97,0,30615,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1578,27.60,1.24,12,3.71,171.00,3804.00,7280,20230419,-35.16,2405,20221013,96.26,7280,-35.16,20230419,2785,69.48,20230103,7280,-35.16,20230419,2405,96.26,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,110337,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4705,-305,5,-6.09,5303724315,1126111,56.58,4940,4990,4570,6510,3510,5010,4709.51,0.97,0,50077,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1573,27.51,1.24,12,3.37,171.00,3804.00,7280,20230419,-35.37,2405,20221013,95.63,7280,-35.37,20230419,2785,68.94,20230103,7280,-35.37,20230419,2405,95.63,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,100337,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4690,-320,5,-6.39,3732231995,789597,39.67,4940,4990,4570,6510,3510,5010,4726.40,0.97,0,10600,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1568,27.43,1.23,12,2.36,171.00,3804.00,7280,20230419,-35.58,2405,20221013,95.01,7280,-35.58,20230419,2785,68.40,20230103,7280,-35.58,20230419,2405,95.01,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230630,090337,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4750,-260,5,-5.19,754733670,156500,7.86,4940,4990,4570,6510,3510,5010,4821.40,0.97,0,-6214,5433,5221,5108,4896,4783,5165,4840,167,1500,500,3500,5,1,33442000,1588,27.78,1.25,12,0.47,171.00,3804.00,7280,20230419,-34.75,2405,20221013,97.51,7280,-34.75,20230419,2785,70.56,20230103,7280,-34.75,20230419,2405,97.51,20221013,5.53,N,025820,500,167 억,,325898,N,N,2,N,00,N
20230629,160337,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5010,-470,5,-8.58,10127642715,1960729,31.84,5270,5320,4995,7120,3840,5480,5164.90,0.97,0,-2305,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1675,29.30,1.32,12,5.86,171.00,3804.00,7280,20230419,-31.18,2405,20221013,108.32,7280,-31.18,20230419,2785,79.89,20230103,7280,-31.18,20230419,2405,108.32,20221013,5.25,N,025820,500,167 억,,324707,N,N,2,N,00,N
20230629,150335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5040,-440,5,-8.03,9145795170,1765092,28.66,5270,5320,5010,7120,3840,5480,5180.61,0.97,0,117,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1685,29.47,1.32,12,5.28,171.00,3804.00,7280,20230419,-30.77,2405,20221013,109.56,7280,-30.77,20230419,2785,80.97,20230103,7280,-30.77,20230419,2405,109.56,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230629,140334,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5160,-320,5,-5.84,7578474850,1457708,23.67,5270,5320,5120,7120,3840,5480,5197.90,0.97,0,27975,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1726,30.18,1.36,12,4.36,171.00,3804.00,7280,20230419,-29.12,2405,20221013,114.55,7280,-29.12,20230419,2785,85.28,20230103,7280,-29.12,20230419,2405,114.55,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230629,130335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5210,-270,5,-4.93,6897795860,1325825,21.53,5270,5320,5120,7120,3840,5480,5201.56,0.97,0,31290,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1742,30.47,1.37,12,3.96,171.00,3804.00,7280,20230419,-28.43,2405,20221013,116.63,7280,-28.43,20230419,2785,87.07,20230103,7280,-28.43,20230419,2405,116.63,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230629,120336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5210,-270,5,-4.93,6346094240,1219603,19.80,5270,5320,5120,7120,3840,5480,5202.23,0.97,0,32962,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1742,30.47,1.37,12,3.65,171.00,3804.00,7280,20230419,-28.43,2405,20221013,116.63,7280,-28.43,20230419,2785,87.07,20230103,7280,-28.43,20230419,2405,116.63,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230629,110336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5180,-300,5,-5.47,5780677300,1110970,18.04,5270,5320,5120,7120,3840,5480,5201.98,0.97,0,32953,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1732,30.29,1.36,12,3.32,171.00,3804.00,7280,20230419,-28.85,2405,20221013,115.38,7280,-28.85,20230419,2785,86.00,20230103,7280,-28.85,20230419,2405,115.38,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230629,100336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5260,-220,5,-4.01,4909602060,943762,15.32,5270,5320,5120,7120,3840,5480,5200.63,0.97,0,28168,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1759,30.76,1.38,12,2.82,171.00,3804.00,7280,20230419,-27.75,2405,20221013,118.71,7280,-27.75,20230419,2785,88.87,20230103,7280,-27.75,20230419,2405,118.71,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230629,090336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5230,-250,5,-4.56,1926167080,369111,5.99,5270,5320,5120,7120,3840,5480,5214.69,0.97,0,48430,5866,5672,5346,5152,4826,5770,5250,167,1640,500,3830,10,1,33442000,1749,30.58,1.37,12,1.10,171.00,3804.00,7280,20230419,-28.16,2405,20221013,117.46,7280,-28.16,20230419,2785,87.79,20230103,7280,-28.16,20230419,2405,117.46,20221013,5.25,N,025820,500,167 억,,324707,N,N,1,N,00,N
20230628,160332,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5480,200,2,3.79,31480819520,5912025,241.15,5320,5540,5020,6860,3700,5280,5324.07,1.39,0,-140430,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1833,32.05,1.44,12,17.68,171.00,3804.00,7280,20230419,-24.73,2405,20221013,127.86,7280,-24.73,20230419,2785,96.77,20230103,7280,-24.73,20230419,2405,127.86,20221013,5.21,N,025820,500,167 억,,465230,N,N,1,N,00,N
20230628,150334,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5410,130,2,2.46,22762130810,4309768,175.80,5320,5540,5020,6860,3700,5280,5281.52,1.39,0,-143791,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1809,31.64,1.42,12,12.89,171.00,3804.00,7280,20230419,-25.69,2405,20221013,124.95,7280,-25.69,20230419,2785,94.25,20230103,7280,-25.69,20230419,2405,124.95,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230628,140332,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5100,-180,5,-3.41,7714157440,1493139,60.91,5320,5330,5060,6860,3700,5280,5166.28,1.39,0,-176337,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1706,29.82,1.34,12,4.46,171.00,3804.00,7280,20230419,-29.95,2405,20221013,112.06,7280,-29.95,20230419,2785,83.12,20230103,7280,-29.95,20230419,2405,112.06,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230628,130333,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5110,-170,5,-3.22,7078139920,1368234,55.81,5320,5330,5070,6860,3700,5280,5173.06,1.39,0,-173458,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1709,29.88,1.34,12,4.09,171.00,3804.00,7280,20230419,-29.81,2405,20221013,112.47,7280,-29.81,20230419,2785,83.48,20230103,7280,-29.81,20230419,2405,112.47,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230628,120305,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5110,-170,5,-3.22,6429804620,1241861,50.66,5320,5330,5070,6860,3700,5280,5177.42,1.39,0,-155930,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1709,29.88,1.34,12,3.71,171.00,3804.00,7280,20230419,-29.81,2405,20221013,112.47,7280,-29.81,20230419,2785,83.48,20230103,7280,-29.81,20230419,2405,112.47,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230628,110336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5180,-100,5,-1.89,5284617170,1018129,41.53,5320,5330,5100,6860,3700,5280,5190.37,1.39,0,-137014,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1732,30.29,1.36,12,3.04,171.00,3804.00,7280,20230419,-28.85,2405,20221013,115.38,7280,-28.85,20230419,2785,86.00,20230103,7280,-28.85,20230419,2405,115.38,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230628,100335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5130,-150,5,-2.84,3582044360,687883,28.06,5320,5330,5110,6860,3700,5280,5207.17,1.39,0,-79310,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1716,30.00,1.35,12,2.06,171.00,3804.00,7280,20230419,-29.53,2405,20221013,113.31,7280,-29.53,20230419,2785,84.20,20230103,7280,-29.53,20230419,2405,113.31,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230628,090334,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5230,-50,5,-0.95,1229246070,233136,9.51,5320,5330,5200,6860,3700,5280,5272.60,1.39,0,-72489,5496,5387,5181,5072,4866,5442,5127,167,1580,500,3690,10,1,33442000,1749,30.58,1.37,12,0.70,171.00,3804.00,7280,20230419,-28.16,2405,20221013,117.46,7280,-28.16,20230419,2785,87.79,20230103,7280,-28.16,20230419,2405,117.46,20221013,5.21,N,025820,500,167 억,,465230,N,N,2,N,00,N
20230627,160335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5280,110,2,2.13,10069091810,1968470,24.61,5090,5290,4975,6720,3620,5170,5113.61,1.07,0,96622,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1766,30.88,1.39,12,5.89,171.00,3804.00,7280,20230419,-27.47,2405,20221013,119.54,7280,-27.47,20230419,2785,89.59,20230103,7280,-27.47,20230419,2405,119.54,20221013,5.39,N,025820,500,167 억,,357712,N,N,2,N,00,N
20230627,150336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5170,0,3,0.00,8408284160,1651271,20.65,5090,5290,4975,6720,3620,5170,5091.38,1.07,0,126538,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1729,30.23,1.36,12,4.94,171.00,3804.00,7280,20230419,-28.98,2405,20221013,114.97,7280,-28.98,20230419,2785,85.64,20230103,7280,-28.98,20230419,2405,114.97,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230627,140338,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5080,-90,5,-1.74,7215070640,1418482,17.73,5090,5290,4975,6720,3620,5170,5085.69,1.07,0,120086,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1699,29.71,1.34,12,4.24,171.00,3804.00,7280,20230419,-30.22,2405,20221013,111.23,7280,-30.22,20230419,2785,82.41,20230103,7280,-30.22,20230419,2405,111.23,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230627,130339,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5010,-160,5,-3.09,6420173750,1261309,15.77,5090,5290,4975,6720,3620,5170,5089.24,1.07,0,72078,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1675,29.30,1.32,12,3.77,171.00,3804.00,7280,20230419,-31.18,2405,20221013,108.32,7280,-31.18,20230419,2785,79.89,20230103,7280,-31.18,20230419,2405,108.32,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230627,120341,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5010,-160,5,-3.09,5802585550,1137844,14.23,5090,5290,5000,6720,3620,5170,5098.80,1.07,0,60409,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1675,29.30,1.32,12,3.40,171.00,3804.00,7280,20230419,-31.18,2405,20221013,108.32,7280,-31.18,20230419,2785,79.89,20230103,7280,-31.18,20230419,2405,108.32,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230627,110339,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5020,-150,5,-2.90,5236599510,1025111,12.82,5090,5290,5000,6720,3620,5170,5107.52,1.07,0,69819,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1679,29.36,1.32,12,3.07,171.00,3804.00,7280,20230419,-31.04,2405,20221013,108.73,7280,-31.04,20230419,2785,80.25,20230103,7280,-31.04,20230419,2405,108.73,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230627,100333,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5030,-140,5,-2.71,4169138930,812670,10.16,5090,5290,5020,6720,3620,5170,5129.51,1.07,0,42633,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1682,29.42,1.32,12,2.43,171.00,3804.00,7280,20230419,-30.91,2405,20221013,109.15,7280,-30.91,20230419,2785,80.61,20230103,7280,-30.91,20230419,2405,109.15,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230627,090334,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5180,10,2,0.19,622234300,121883,1.52,5090,5180,5040,6720,3620,5170,5097.27,1.07,0,450,5670,5420,5200,4950,4730,5545,5075,167,1550,500,3610,10,1,33442000,1732,30.29,1.36,12,0.36,171.00,3804.00,7280,20230419,-28.85,2405,20221013,115.38,7280,-28.85,20230419,2785,86.00,20230103,7280,-28.85,20230419,2405,115.38,20221013,5.39,N,025820,500,167 억,,357712,N,N,10,N,00,N
20230626,160333,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5170,50,2,0.98,41831276410,7945907,47.09,5000,5450,4980,6650,3590,5120,5264.63,1.46,0,-182217,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1729,30.23,1.36,12,23.76,171.00,3804.00,7280,20230419,-28.98,2405,20221013,114.97,7280,-28.98,20230419,2785,85.64,20230103,7280,-28.98,20230419,2405,114.97,20221013,5.35,N,025820,500,167 억,,487388,N,N,10,N,00,N
20230626,150336,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5140,20,2,0.39,40863024760,7758087,45.98,5000,5450,4980,6650,3590,5120,5267.20,1.46,0,-204545,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1719,30.06,1.35,12,23.20,171.00,3804.00,7280,20230419,-29.40,2405,20221013,113.72,7280,-29.40,20230419,2785,84.56,20230103,7280,-29.40,20230419,2405,113.72,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230626,140335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5160,40,2,0.78,39366459780,7469584,44.27,5000,5450,4980,6650,3590,5120,5270.28,1.46,0,-219590,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1726,30.18,1.36,12,22.34,171.00,3804.00,7280,20230419,-29.12,2405,20221013,114.55,7280,-29.12,20230419,2785,85.28,20230103,7280,-29.12,20230419,2405,114.55,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230626,130335,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5310,190,2,3.71,36920640420,7000522,41.49,5000,5450,4980,6650,3590,5120,5274.04,1.46,0,-239884,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1776,31.05,1.40,12,20.93,171.00,3804.00,7280,20230419,-27.06,2405,20221013,120.79,7280,-27.06,20230419,2785,90.66,20230103,7280,-27.06,20230419,2405,120.79,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230626,120333,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5230,110,2,2.15,35191849080,6670275,39.53,5000,5450,4980,6650,3590,5120,5275.98,1.46,0,-249398,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1749,30.58,1.37,12,19.95,171.00,3804.00,7280,20230419,-28.16,2405,20221013,117.46,7280,-28.16,20230419,2785,87.79,20230103,7280,-28.16,20230419,2405,117.46,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230626,110332,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5240,120,2,2.34,32950372940,6243750,37.00,5000,5450,4980,6650,3590,5120,5277.40,1.46,0,-216916,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1752,30.64,1.38,12,18.67,171.00,3804.00,7280,20230419,-28.02,2405,20221013,117.88,7280,-28.02,20230419,2785,88.15,20230103,7280,-28.02,20230419,2405,117.88,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230626,100334,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5240,120,2,2.34,28928404690,5472280,32.43,5000,5450,4980,6650,3590,5120,5286.43,1.46,0,-116626,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1752,30.64,1.38,12,16.36,171.00,3804.00,7280,20230419,-28.02,2405,20221013,117.88,7280,-28.02,20230419,2785,88.15,20230103,7280,-28.02,20230419,2405,117.88,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230626,090334,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5250,130,2,2.54,2239639200,440662,2.61,5000,5250,4980,6650,3590,5120,5082.23,1.46,0,-31347,5763,5441,5028,4706,4293,5602,4867,167,1530,500,3580,10,1,33442000,1756,30.70,1.38,12,1.32,171.00,3804.00,7280,20230419,-27.88,2405,20221013,118.30,7280,-27.88,20230419,2785,88.51,20230103,7280,-27.88,20230419,2405,118.30,20221013,5.35,N,025820,500,167 억,,487388,N,N,46,N,00,N
20230623,160530,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5120,500,2,10.82,82123707870,16204150,2042.00,4735,5350,4615,6000,3235,4620,5068.24,1.23,0,99489,4843,4731,4618,4506,4393,4787,4562,167,1382,500,3230,10,1,33442000,1712,29.94,1.35,12,48.45,171.00,3804.00,7280,20230419,-29.67,2405,20221013,112.89,7280,-29.67,20230419,2785,83.84,20230103,7280,-29.67,20230419,2405,112.89,20221013,5.24,N,025820,500,167 억,,409748,N,N,46,N,00,N
20230623,140259,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4870,250,2,5.41,72121668800,14221057,1792.10,4735,5350,4615,6000,3235,4620,5071.78,1.23,0,20549,4843,4731,4618,4506,4393,4787,4562,167,1382,500,3230,5,1,33442000,1629,28.48,1.28,12,42.52,171.00,3804.00,7280,20230419,-33.10,2405,20221013,102.49,7280,-33.10,20230419,2785,74.87,20230103,7280,-33.10,20230419,2405,102.49,20221013,5.24,N,025820,500,167 억,,409748,N,N,12,N,00,N
20230622,160403,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4620,105,2,2.33,3572050245,770385,42.19,4560,4730,4505,5860,3165,4515,4636.89,0.98,0,82280,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1545,27.02,1.21,12,2.30,171.00,3804.00,7280,20230419,-36.54,2405,20221013,92.10,7280,-36.54,20230419,2785,65.89,20230103,7280,-36.54,20230419,2405,92.10,20221013,5.25,N,025820,500,167 억,,327319,N,N,12,N,00,N
20230622,150755,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4630,115,2,2.55,3372003240,727127,39.82,4560,4730,4505,5860,3165,4515,4637.60,0.98,0,74591,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1548,27.08,1.22,12,2.17,171.00,3804.00,7280,20230419,-36.40,2405,20221013,92.52,7280,-36.40,20230419,2785,66.25,20230103,7280,-36.40,20230419,2405,92.52,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230622,140626,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4655,140,2,3.10,3159133580,681184,37.30,4560,4730,4505,5860,3165,4515,4637.89,0.98,0,69629,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1557,27.22,1.22,12,2.04,171.00,3804.00,7280,20230419,-36.06,2405,20221013,93.56,7280,-36.06,20230419,2785,67.15,20230103,7280,-36.06,20230419,2405,93.56,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230622,130437,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4660,145,2,3.21,2908247520,627224,34.35,4560,4730,4505,5860,3165,4515,4636.89,0.98,0,58981,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1558,27.25,1.23,12,1.88,171.00,3804.00,7280,20230419,-35.99,2405,20221013,93.76,7280,-35.99,20230419,2785,67.32,20230103,7280,-35.99,20230419,2405,93.76,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230622,120123,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4710,195,2,4.32,2456878790,530549,29.05,4560,4730,4505,5860,3165,4515,4631.04,0.98,0,43720,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1575,27.54,1.24,12,1.59,171.00,3804.00,7280,20230419,-35.30,2405,20221013,95.84,7280,-35.30,20230419,2785,69.12,20230103,7280,-35.30,20230419,2405,95.84,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230622,110142,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4570,55,2,1.22,833685560,182820,10.01,4560,4635,4505,5860,3165,4515,4560.39,0.98,0,16949,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1528,26.73,1.20,12,0.55,171.00,3804.00,7280,20230419,-37.23,2405,20221013,90.02,7280,-37.23,20230419,2785,64.09,20230103,7280,-37.23,20230419,2405,90.02,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230622,100757,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4530,15,2,0.33,540845715,118569,6.49,4560,4635,4515,5860,3165,4515,4561.84,0.98,0,2723,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1515,26.49,1.19,12,0.35,171.00,3804.00,7280,20230419,-37.77,2405,20221013,88.36,7280,-37.77,20230419,2785,62.66,20230103,7280,-37.77,20230419,2405,88.36,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230622,090713,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4590,75,2,1.66,205354045,44765,2.45,4560,4635,4545,5860,3165,4515,4589.03,0.98,0,-1145,5065,4790,4605,4330,4145,4927,4467,167,1347,500,3160,5,1,33442000,1535,26.84,1.21,12,0.13,171.00,3804.00,7280,20230419,-36.95,2405,20221013,90.85,7280,-36.95,20230419,2785,64.81,20230103,7280,-36.95,20230419,2405,90.85,20221013,5.25,N,025820,500,167 억,,327319,N,N,500,N,00,N
20230621,160614,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4515,55,2,1.23,8517030855,1819788,322.71,4460,4880,4420,5790,3125,4460,4680.34,1.08,0,-33556,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1510,26.40,1.19,12,5.44,171.00,3804.00,7280,20230419,-37.98,2405,20221013,87.73,7280,-37.98,20230419,2785,62.12,20230103,7280,-37.98,20230419,2405,87.73,20221013,5.29,N,025820,500,167 억,,362065,N,N,500,N,00,N
20230621,151030,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4550,90,2,2.02,8237924350,1758091,311.77,4460,4880,4420,5790,3125,4460,4685.72,1.08,0,-61569,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1522,26.61,1.20,12,5.26,171.00,3804.00,7280,20230419,-37.50,2405,20221013,89.19,7280,-37.50,20230419,2785,63.38,20230103,7280,-37.50,20230419,2405,89.19,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230621,140429,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4625,165,2,3.70,7969714940,1699463,301.37,4460,4880,4420,5790,3125,4460,4689.55,1.08,0,-65981,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1547,27.05,1.22,12,5.08,171.00,3804.00,7280,20230419,-36.47,2405,20221013,92.31,7280,-36.47,20230419,2785,66.07,20230103,7280,-36.47,20230419,2405,92.31,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230621,130150,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4620,160,2,3.59,7633594345,1626614,288.46,4460,4880,4420,5790,3125,4460,4692.94,1.08,0,-54105,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1545,27.02,1.21,12,4.86,171.00,3804.00,7280,20230419,-36.54,2405,20221013,92.10,7280,-36.54,20230419,2785,65.89,20230103,7280,-36.54,20230419,2405,92.10,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230621,120323,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4600,140,2,3.14,7456617645,1588238,281.65,4460,4880,4420,5790,3125,4460,4694.90,1.08,0,-50718,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1538,26.90,1.21,12,4.75,171.00,3804.00,7280,20230419,-36.81,2405,20221013,91.27,7280,-36.81,20230419,2785,65.17,20230103,7280,-36.81,20230419,2405,91.27,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230621,110603,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4590,130,2,2.91,6738660575,1432920,254.11,4460,4880,4420,5790,3125,4460,4702.75,1.08,0,-56947,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1535,26.84,1.21,12,4.28,171.00,3804.00,7280,20230419,-36.95,2405,20221013,90.85,7280,-36.95,20230419,2785,64.81,20230103,7280,-36.95,20230419,2405,90.85,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230621,100132,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4685,225,2,5.04,5962513525,1265018,224.33,4460,4880,4420,5790,3125,4460,4713.38,1.08,0,-57870,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1567,27.40,1.23,12,3.78,171.00,3804.00,7280,20230419,-35.65,2405,20221013,94.80,7280,-35.65,20230419,2785,68.22,20230103,7280,-35.65,20230419,2405,94.80,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230621,090419,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4440,-20,5,-0.45,45035815,10113,1.79,4460,4460,4435,5790,3125,4460,4453.26,1.08,0,-1335,4700,4580,4515,4395,4330,4547,4362,167,1332,500,3120,5,1,33442000,1485,25.96,1.17,12,0.03,171.00,3804.00,7280,20230419,-39.01,2405,20221013,84.62,7280,-39.01,20230419,2785,59.43,20230103,7280,-39.01,20230419,2405,84.62,20221013,5.29,N,025820,500,167 억,,362065,N,N,13,N,00,N
20230620,160929,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4460,-180,5,-3.88,2519666885,559433,71.91,4600,4635,4450,6030,3250,4640,4503.98,1.03,0,-14619,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1492,26.08,1.17,12,1.67,171.00,3804.00,7280,20230419,-38.74,2405,20221013,85.45,7280,-38.74,20230419,2785,60.14,20230103,7280,-38.74,20230419,2405,85.45,20221013,5.48,N,025820,500,167 억,,344124,N,N,13,N,00,N
20230620,150940,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4450,-190,5,-4.09,2410413080,534927,68.76,4600,4635,4450,6030,3250,4640,4506.04,1.03,0,-18351,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1488,26.02,1.17,12,1.60,171.00,3804.00,7280,20230419,-38.87,2405,20221013,85.03,7280,-38.87,20230419,2785,59.78,20230103,7280,-38.87,20230419,2405,85.03,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230620,140133,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4455,-185,5,-3.99,2143869365,475112,61.07,4600,4635,4450,6030,3250,4640,4512.33,1.03,0,-16157,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1490,26.05,1.17,12,1.42,171.00,3804.00,7280,20230419,-38.80,2405,20221013,85.24,7280,-38.80,20230419,2785,59.96,20230103,7280,-38.80,20230419,2405,85.24,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230620,130723,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4455,-185,5,-3.99,1915649180,423886,54.48,4600,4635,4455,6030,3250,4640,4519.24,1.03,0,-16074,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1490,26.05,1.17,12,1.27,171.00,3804.00,7280,20230419,-38.80,2405,20221013,85.24,7280,-38.80,20230419,2785,59.96,20230103,7280,-38.80,20230419,2405,85.24,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230620,120554,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4510,-130,5,-2.80,1427217795,314861,40.47,4600,4635,4500,6030,3250,4640,4532.83,1.03,0,-878,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1508,26.37,1.19,12,0.94,171.00,3804.00,7280,20230419,-38.05,2405,20221013,87.53,7280,-38.05,20230419,2785,61.94,20230103,7280,-38.05,20230419,2405,87.53,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230620,110126,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4510,-130,5,-2.80,1033278795,227451,29.24,4600,4635,4510,6030,3250,4640,4542.84,1.03,0,12097,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1508,26.37,1.19,12,0.68,171.00,3804.00,7280,20230419,-38.05,2405,20221013,87.53,7280,-38.05,20230419,2785,61.94,20230103,7280,-38.05,20230419,2405,87.53,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230620,100729,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4550,-90,5,-1.94,676386155,148580,19.10,4600,4635,4520,6030,3250,4640,4552.30,1.03,0,25469,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1522,26.61,1.20,12,0.44,171.00,3804.00,7280,20230419,-37.50,2405,20221013,89.19,7280,-37.50,20230419,2785,63.38,20230103,7280,-37.50,20230419,2405,89.19,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230620,090221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4610,-30,5,-0.65,25817490,5607,0.72,4600,4635,4600,6030,3250,4640,4604.12,1.03,0,-2316,4883,4761,4683,4561,4483,4722,4522,167,1390,500,3240,5,1,33442000,1542,26.96,1.21,12,0.02,171.00,3804.00,7280,20230419,-36.68,2405,20221013,91.68,7280,-36.68,20230419,2785,65.53,20230103,7280,-36.68,20230419,2405,91.68,20221013,5.48,N,025820,500,167 억,,344124,N,N,19,N,00,N
20230619,160103,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4640,-70,5,-1.49,3626239535,771584,83.30,4665,4805,4605,6120,3300,4710,4699.77,0.93,0,33323,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1552,27.13,1.22,12,2.31,171.00,3804.00,7280,20230419,-36.26,2405,20221013,92.93,7280,-36.26,20230419,2785,66.61,20230103,7280,-36.26,20230419,2405,92.93,20221013,5.64,N,025820,500,167 억,,310775,N,N,19,N,00,N
20230619,150507,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4635,-75,5,-1.59,3475812205,739108,79.80,4665,4805,4605,6120,3300,4710,4702.70,0.93,0,29081,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1550,27.11,1.22,12,2.21,171.00,3804.00,7280,20230419,-36.33,2405,20221013,92.72,7280,-36.33,20230419,2785,66.43,20230103,7280,-36.33,20230419,2405,92.72,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230619,140548,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4615,-95,5,-2.02,3285464945,697944,75.35,4665,4805,4605,6120,3300,4710,4707.34,0.93,0,30469,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1543,26.99,1.21,12,2.09,171.00,3804.00,7280,20230419,-36.61,2405,20221013,91.89,7280,-36.61,20230419,2785,65.71,20230103,7280,-36.61,20230419,2405,91.89,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230619,130723,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4660,-50,5,-1.06,2905994535,615854,66.49,4665,4805,4660,6120,3300,4710,4718.65,0.93,0,25350,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1558,27.25,1.23,12,1.84,171.00,3804.00,7280,20230419,-35.99,2405,20221013,93.76,7280,-35.99,20230419,2785,67.32,20230103,7280,-35.99,20230419,2405,93.76,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230619,120811,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4685,-25,5,-0.53,2513884755,531868,57.42,4665,4805,4660,6120,3300,4710,4726.55,0.93,0,11152,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1567,27.40,1.23,12,1.59,171.00,3804.00,7280,20230419,-35.65,2405,20221013,94.80,7280,-35.65,20230419,2785,68.22,20230103,7280,-35.65,20230419,2405,94.80,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230619,110202,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4700,-10,5,-0.21,2172060425,458953,49.55,4665,4805,4660,6120,3300,4710,4732.69,0.93,0,10813,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1572,27.49,1.24,12,1.37,171.00,3804.00,7280,20230419,-35.44,2405,20221013,95.43,7280,-35.44,20230419,2785,68.76,20230103,7280,-35.44,20230419,2405,95.43,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230619,100315,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4725,15,2,0.32,1952394255,412376,44.52,4665,4805,4660,6120,3300,4710,4734.55,0.93,0,9855,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1580,27.63,1.24,12,1.23,171.00,3804.00,7280,20230419,-35.10,2405,20221013,96.47,7280,-35.10,20230419,2785,69.66,20230103,7280,-35.10,20230419,2405,96.47,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230619,090855,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4720,10,2,0.21,490903120,103883,11.22,4665,4805,4660,6120,3300,4710,4725.67,0.93,0,16753,5070,4890,4780,4600,4490,4835,4545,167,1410,500,3290,5,1,33442000,1578,27.60,1.24,12,0.31,171.00,3804.00,7280,20230419,-35.16,2405,20221013,96.26,7280,-35.16,20230419,2785,69.48,20230103,7280,-35.16,20230419,2405,96.26,20221013,5.64,N,025820,500,167 억,,310775,N,N,18,N,00,N
20230616,161040,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4710,-160,5,-3.29,4370129330,912479,54.43,4910,4960,4670,6330,3410,4870,4789.23,0.94,0,-1653,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1575,27.54,1.24,12,2.73,171.00,3804.00,7280,20230419,-35.30,2405,20221013,95.84,7280,-35.30,20230419,2785,69.12,20230103,7280,-35.30,20230419,2405,95.84,20221013,5.58,N,025820,500,167 억,,312869,N,N,18,N,00,N
20230616,150206,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4720,-150,5,-3.08,4157137600,867307,51.74,4910,4960,4670,6330,3410,4870,4792.89,0.94,0,688,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1578,27.60,1.24,12,2.59,171.00,3804.00,7280,20230419,-35.16,2405,20221013,96.26,7280,-35.16,20230419,2785,69.48,20230103,7280,-35.16,20230419,2405,96.26,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230616,140937,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4730,-140,5,-2.87,3495185725,726508,43.34,4910,4960,4710,6330,3410,4870,4810.69,0.94,0,-7170,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1582,27.66,1.24,12,2.17,171.00,3804.00,7280,20230419,-35.03,2405,20221013,96.67,7280,-35.03,20230419,2785,69.84,20230103,7280,-35.03,20230419,2405,96.67,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230616,130544,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4770,-100,5,-2.05,2722312390,563582,33.62,4910,4960,4755,6330,3410,4870,4830.16,0.94,0,4712,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1595,27.89,1.25,12,1.69,171.00,3804.00,7280,20230419,-34.48,2405,20221013,98.34,7280,-34.48,20230419,2785,71.27,20230103,7280,-34.48,20230419,2405,98.34,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230616,121017,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4810,-60,5,-1.23,2564140845,530509,31.65,4910,4960,4755,6330,3410,4870,4833.15,0.94,0,1324,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1609,28.13,1.26,12,1.59,171.00,3804.00,7280,20230419,-33.93,2405,20221013,100.00,7280,-33.93,20230419,2785,72.71,20230103,7280,-33.93,20230419,2405,100.00,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230616,110911,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4775,-95,5,-1.95,2269158465,468818,27.97,4910,4960,4755,6330,3410,4870,4839.98,0.94,0,2609,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1597,27.92,1.26,12,1.40,171.00,3804.00,7280,20230419,-34.41,2405,20221013,98.54,7280,-34.41,20230419,2785,71.45,20230103,7280,-34.41,20230419,2405,98.54,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230616,101029,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4830,-40,5,-0.82,1367038690,280343,16.72,4910,4960,4815,6330,3410,4870,4876.38,0.94,0,-1368,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1615,28.25,1.27,12,0.84,171.00,3804.00,7280,20230419,-33.65,2405,20221013,100.83,7280,-33.65,20230419,2785,73.43,20230103,7280,-33.65,20230419,2405,100.83,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230616,090428,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4880,10,2,0.21,286491090,58259,3.48,4910,4960,4875,6330,3410,4870,4920.12,0.94,0,-8087,5160,5015,4905,4760,4650,5087,4832,167,1460,500,3400,5,1,33442000,1632,28.54,1.28,12,0.17,171.00,3804.00,7280,20230419,-32.97,2405,20221013,102.91,7280,-32.97,20230419,2785,75.22,20230103,7280,-32.97,20230419,2405,102.91,20221013,5.58,N,025820,500,167 억,,312869,N,N,20,N,00,N
20230615,150756,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4895,-20,5,-0.41,7976683575,1619795,32.74,4860,5050,4795,6380,3445,4915,4924.50,1.09,0,-51235,5145,5030,4885,4770,4625,5087,4827,167,1467,500,3440,5,1,33442000,1637,28.63,1.29,12,4.84,171.00,3804.00,7280,20230419,-32.76,2405,20221013,103.53,7280,-32.76,20230419,2785,75.76,20230103,7280,-32.76,20230419,2405,103.53,20221013,5.62,N,025820,500,167 억,,365544,N,N,28,N,00,N
20230615,140959,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4910,-5,5,-0.10,7639591205,1550780,31.34,4860,5050,4795,6380,3445,4915,4926.29,1.09,0,-48224,5145,5030,4885,4770,4625,5087,4827,167,1467,500,3440,5,1,33442000,1642,28.71,1.29,12,4.64,171.00,3804.00,7280,20230419,-32.55,2405,20221013,104.16,7280,-32.55,20230419,2785,76.30,20230103,7280,-32.55,20230419,2405,104.16,20221013,5.62,N,025820,500,167 억,,365544,N,N,28,N,00,N
20230615,131055,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4875,-40,5,-0.81,7284035865,1477861,29.87,4860,5050,4795,6380,3445,4915,4928.77,1.09,0,-52350,5145,5030,4885,4770,4625,5087,4827,167,1467,500,3440,5,1,33442000,1630,28.51,1.28,12,4.42,171.00,3804.00,7280,20230419,-33.04,2405,20221013,102.70,7280,-33.04,20230419,2785,75.04,20230103,7280,-33.04,20230419,2405,102.70,20221013,5.62,N,025820,500,167 억,,365544,N,N,28,N,00,N
20230615,120401,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4855,-60,5,-1.22,6940833170,1407450,28.45,4860,5050,4795,6380,3445,4915,4931.50,1.09,0,-50725,5145,5030,4885,4770,4625,5087,4827,167,1467,500,3440,5,1,33442000,1624,28.39,1.28,12,4.21,171.00,3804.00,7280,20230419,-33.31,2405,20221013,101.87,7280,-33.31,20230419,2785,74.33,20230103,7280,-33.31,20230419,2405,101.87,20221013,5.62,N,025820,500,167 억,,365544,N,N,28,N,00,N
20230615,110347,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4875,-40,5,-0.81,6287589910,1272392,25.72,4860,5050,4820,6380,3445,4915,4941.55,1.09,0,-50717,5145,5030,4885,4770,4625,5087,4827,167,1467,500,3440,5,1,33442000,1630,28.51,1.28,12,3.80,171.00,3804.00,7280,20230419,-33.04,2405,20221013,102.70,7280,-33.04,20230419,2785,75.04,20230103,7280,-33.04,20230419,2405,102.70,20221013,5.62,N,025820,500,167 억,,365544,N,N,28,N,00,N
20230611,184633,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4540,-75,5,-1.63,2156808520,471112,54.12,4580,4660,4540,5990,3235,4615,4578.75,1.00,-38263,-41322,4851,4732,4606,4487,4361,4792,4547,167,1377,500,3230,5,1,33442000,1518,26.55,1.19,12,1.41,171.00,3804.00,7280,20230419,-37.64,2405,20221013,88.77,7280,-37.64,20230419,2785,63.02,20230103,7280,-37.64,20230419,2405,88.77,20221013,5.69,N,025820,500,167 억,,335436,N,N,16,N,00,N