KissMeData/008970/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N

38 KiB Raw Blame History

38 KiB

Raw Blame History