118 lines
49 KiB
CSV
118 lines
49 KiB
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
|
||
|
|
20240123,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,40,2,0.62,3271810,507,4.82,6400,6470,6400,8320,4480,6400,6453.27,3.75,0,-3,6573,6486,6403,6316,6233,6445,6275,120,1920,500,4600,10,1,22800500,1468,12.22,0.43,12,0.00,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.46,N,000970,500,120 억,,855978,N,N,17,N,00,N
|
||
|
|
20240123,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,50,2,0.78,3194420,495,4.70,6400,6470,6400,8320,4480,6400,6453.37,3.75,0,-3,6573,6486,6403,6316,6233,6445,6275,120,1920,500,4600,10,1,22800500,1471,12.24,0.43,12,0.00,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.46,N,000970,500,120 억,,855978,N,N,17,N,00,N
|
||
|
|
20240123,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,60,2,0.94,1426550,221,2.10,6400,6470,6400,8320,4480,6400,6454.98,3.75,0,20,6573,6486,6403,6316,6233,6445,6275,120,1920,500,4600,10,1,22800500,1473,12.26,0.43,12,0.00,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.46,N,000970,500,120 억,,855978,N,N,17,N,00,N
|
||
|
|
20240123,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,8320,4480,6400,0.00,3.75,0,0,6573,6486,6403,6316,6233,6445,6275,120,1920,500,4600,10,1,22800500,1459,12.14,0.42,12,0.00,527.00,15132.00,7890,20230629,-18.88,6150,20231020,4.07,6940,-7.78,20240102,6310,1.43,20240103,7890,-18.88,20230629,6150,4.07,20231020,0.46,N,000970,500,120 억,,855978,N,N,17,N,00,N
|
||
|
|
20240119,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,0,3,0.00,56659760,8780,88.39,6510,6510,6420,8370,4510,6440,6453.28,3.74,0,1341,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1468,12.22,0.43,12,0.04,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.47,N,000970,500,120 억,,851625,N,N,13,N,00,N
|
||
|
|
20240119,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,20,2,0.31,55266520,8564,86.22,6510,6510,6420,8370,4510,6440,6453.35,3.74,0,1506,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1473,12.26,0.43,12,0.04,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240119,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,0,3,0.00,42312940,6557,66.01,6510,6510,6420,8370,4510,6440,6453.09,3.74,0,211,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1468,12.22,0.43,12,0.03,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240119,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,10,2,0.16,28256260,4371,44.00,6510,6510,6440,8370,4510,6440,6464.48,3.74,0,46,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1471,12.24,0.43,12,0.02,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240119,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,20,2,0.31,25667850,3970,39.97,6510,6510,6440,8370,4510,6440,6465.45,3.74,0,133,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1473,12.26,0.43,12,0.02,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240119,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,40,2,0.62,16492750,2549,25.66,6510,6510,6440,8370,4510,6440,6470.28,3.74,0,-172,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1477,12.30,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.87,6150,20231020,5.37,6940,-6.63,20240102,6310,2.69,20240103,7890,-17.87,20230629,6150,5.37,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240119,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,20,2,0.31,10810910,1673,16.84,6510,6510,6440,8370,4510,6440,6461.99,3.74,0,32,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1473,12.26,0.43,12,0.01,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240119,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,70,2,1.09,299260,46,0.46,6510,6510,6500,8370,4510,6440,6505.65,3.74,0,-19,6513,6476,6413,6376,6313,6495,6395,120,1930,500,4630,10,1,22800500,1484,12.35,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.49,6150,20231020,5.85,6940,-6.20,20240102,6310,3.17,20240103,7890,-17.49,20230629,6150,5.85,20231020,0.47,N,000970,500,120 억,,851625,N,N,10,N,00,N
|
||
|
|
20240118,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,60,2,0.94,63757940,9933,121.83,6360,6450,6350,8290,4470,6380,6418.80,3.73,0,182,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1468,12.22,0.43,12,0.04,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.46,N,000970,500,120 억,,850951,N,N,10,N,00,N
|
||
|
|
20240118,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,40,2,0.63,61553870,9590,117.63,6360,6450,6350,8290,4470,6380,6418.55,3.73,0,-44,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1464,12.18,0.42,12,0.04,527.00,15132.00,7890,20230629,-18.63,6150,20231020,4.39,6940,-7.49,20240102,6310,1.74,20240103,7890,-18.63,20230629,6150,4.39,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240118,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,60,2,0.94,56833050,8854,108.60,6360,6450,6350,8290,4470,6380,6418.91,3.73,0,-231,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1468,12.22,0.43,12,0.04,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240118,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,40,2,0.63,37028470,5771,70.78,6360,6430,6350,8290,4470,6380,6416.30,3.73,0,320,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1464,12.18,0.42,12,0.03,527.00,15132.00,7890,20230629,-18.63,6150,20231020,4.39,6940,-7.49,20240102,6310,1.74,20240103,7890,-18.63,20230629,6150,4.39,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240118,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,40,2,0.63,10663460,1665,20.42,6360,6430,6350,8290,4470,6380,6404.48,3.73,0,262,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1464,12.18,0.42,12,0.01,527.00,15132.00,7890,20230629,-18.63,6150,20231020,4.39,6940,-7.49,20240102,6310,1.74,20240103,7890,-18.63,20230629,6150,4.39,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240118,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,40,2,0.63,7525340,1176,14.42,6360,6430,6350,8290,4470,6380,6399.10,3.73,0,29,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1464,12.18,0.42,12,0.01,527.00,15132.00,7890,20230629,-18.63,6150,20231020,4.39,6940,-7.49,20240102,6310,1.74,20240103,7890,-18.63,20230629,6150,4.39,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240118,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6410,30,2,0.47,3986720,624,7.65,6360,6430,6350,8290,4470,6380,6388.97,3.73,0,-145,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1462,12.16,0.42,12,0.00,527.00,15132.00,7890,20230629,-18.76,6150,20231020,4.23,6940,-7.64,20240102,6310,1.58,20240103,7890,-18.76,20230629,6150,4.23,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240118,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,50,2,0.78,896620,141,1.73,6360,6430,6350,8290,4470,6380,6359.01,3.73,0,32,6466,6422,6386,6342,6306,6405,6325,120,1910,500,4590,10,1,22800500,1466,12.20,0.42,12,0.00,527.00,15132.00,7890,20230629,-18.50,6150,20231020,4.55,6940,-7.35,20240102,6310,1.90,20240103,7890,-18.50,20230629,6150,4.55,20231020,0.46,N,000970,500,120 억,,850951,N,N,13,N,00,N
|
||
|
|
20240117,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6380,-60,5,-0.93,51939380,8152,38.51,6400,6430,6350,8370,4510,6440,6371.37,3.73,0,-83,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1455,12.11,0.42,12,0.04,527.00,15132.00,7890,20230629,-19.14,6150,20231020,3.74,6940,-8.07,20240102,6310,1.11,20240103,7890,-19.14,20230629,6150,3.74,20231020,0.46,N,000970,500,120 억,,851073,N,N,13,N,00,N
|
||
|
|
20240117,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6380,-60,5,-0.93,37064850,5813,27.46,6400,6430,6360,8370,4510,6440,6376.20,3.73,0,-353,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1455,12.11,0.42,12,0.03,527.00,15132.00,7890,20230629,-19.14,6150,20231020,3.74,6940,-8.07,20240102,6310,1.11,20240103,7890,-19.14,20230629,6150,3.74,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240117,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6380,-60,5,-0.93,30718470,4817,22.75,6400,6430,6360,8370,4510,6440,6377.10,3.73,0,127,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1455,12.11,0.42,12,0.02,527.00,15132.00,7890,20230629,-19.14,6150,20231020,3.74,6940,-8.07,20240102,6310,1.11,20240103,7890,-19.14,20230629,6150,3.74,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240117,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,-70,5,-1.09,28827020,4520,21.35,6400,6430,6360,8370,4510,6440,6377.66,3.73,0,131,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1452,12.09,0.42,12,0.02,527.00,15132.00,7890,20230629,-19.26,6150,20231020,3.58,6940,-8.21,20240102,6310,0.95,20240103,7890,-19.26,20230629,6150,3.58,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240117,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,-70,5,-1.09,25997660,4076,19.25,6400,6430,6360,8370,4510,6440,6378.23,3.73,0,276,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1452,12.09,0.42,12,0.02,527.00,15132.00,7890,20230629,-19.26,6150,20231020,3.58,6940,-8.21,20240102,6310,0.95,20240103,7890,-19.26,20230629,6150,3.58,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240117,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,-70,5,-1.09,19333820,3030,14.31,6400,6430,6360,8370,4510,6440,6380.80,3.73,0,186,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1452,12.09,0.42,12,0.01,527.00,15132.00,7890,20230629,-19.26,6150,20231020,3.58,6940,-8.21,20240102,6310,0.95,20240103,7890,-19.26,20230629,6150,3.58,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240117,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6390,-50,5,-0.78,13586990,2129,10.06,6400,6430,6360,8370,4510,6440,6381.86,3.73,0,-134,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1457,12.13,0.42,12,0.01,527.00,15132.00,7890,20230629,-19.01,6150,20231020,3.90,6940,-7.93,20240102,6310,1.27,20240103,7890,-19.01,20230629,6150,3.90,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240117,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,-40,5,-0.62,121600,19,0.09,6400,6400,6400,8370,4510,6440,6400.00,3.73,0,-1,6693,6566,6463,6336,6233,6515,6285,120,1930,500,4630,10,1,22800500,1459,12.14,0.42,12,0.00,527.00,15132.00,7890,20230629,-18.88,6150,20231020,4.07,6940,-7.78,20240102,6310,1.43,20240103,7890,-18.88,20230629,6150,4.07,20231020,0.46,N,000970,500,120 억,,851073,N,N,27,N,00,N
|
||
|
|
20240116,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,-80,5,-1.23,135963520,21170,257.67,6590,6590,6360,8470,4570,6520,6422.46,3.74,0,-1707,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1468,12.22,0.43,12,0.09,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.45,N,000970,500,120 억,,852831,N,N,27,N,00,N
|
||
|
|
20240116,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-90,5,-1.38,121218300,18874,229.72,6590,6590,6360,8470,4570,6520,6422.50,3.74,0,-1180,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1466,12.20,0.42,12,0.08,527.00,15132.00,7890,20230629,-18.50,6150,20231020,4.55,6940,-7.35,20240102,6310,1.90,20240103,7890,-18.50,20230629,6150,4.55,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240116,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-90,5,-1.38,113523320,17677,215.15,6590,6590,6360,8470,4570,6520,6422.09,3.74,0,-759,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1466,12.20,0.42,12,0.08,527.00,15132.00,7890,20230629,-18.50,6150,20231020,4.55,6940,-7.35,20240102,6310,1.90,20240103,7890,-18.50,20230629,6150,4.55,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240116,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-90,5,-1.38,105008950,16350,199.00,6590,6590,6360,8470,4570,6520,6422.57,3.74,0,-60,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1466,12.20,0.42,12,0.07,527.00,15132.00,7890,20230629,-18.50,6150,20231020,4.55,6940,-7.35,20240102,6310,1.90,20240103,7890,-18.50,20230629,6150,4.55,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240116,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,-120,5,-1.84,102960760,16031,195.12,6590,6590,6360,8470,4570,6520,6422.60,3.74,0,-51,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1459,12.14,0.42,12,0.07,527.00,15132.00,7890,20230629,-18.88,6150,20231020,4.07,6940,-7.78,20240102,6310,1.43,20240103,7890,-18.88,20230629,6150,4.07,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240116,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,-100,5,-1.53,29602840,4576,55.70,6590,6590,6410,8470,4570,6520,6469.15,3.74,0,-1181,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1464,12.18,0.42,12,0.02,527.00,15132.00,7890,20230629,-18.63,6150,20231020,4.39,6940,-7.49,20240102,6310,1.74,20240103,7890,-18.63,20230629,6150,4.39,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240116,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,15993220,2461,29.95,6590,6590,6450,8470,4570,6520,6498.67,3.74,0,-983,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1477,12.30,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.87,6150,20231020,5.37,6940,-6.63,20240102,6310,2.69,20240103,7890,-17.87,20230629,6150,5.37,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240116,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,70,2,1.07,1318000,200,2.43,6590,6590,6590,8470,4570,6520,6590.00,3.74,0,-15,6600,6560,6520,6480,6440,6540,6460,120,1950,500,4690,10,1,22800500,1503,12.50,0.44,12,0.00,527.00,15132.00,7890,20230629,-16.48,6150,20231020,7.15,6940,-5.04,20240102,6310,4.44,20240103,7890,-16.48,20230629,6150,7.15,20231020,0.45,N,000970,500,120 억,,852831,N,N,28,N,00,N
|
||
|
|
20240115,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,20,2,0.31,53466790,8216,60.72,6560,6560,6480,8450,4550,6500,6507.64,3.74,0,-1021,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1487,12.37,0.43,12,0.04,527.00,15132.00,7890,20230629,-17.36,6150,20231020,6.02,6940,-6.05,20240102,6310,3.33,20240103,7890,-17.36,20230629,6150,6.02,20231020,0.45,N,000970,500,120 억,,853512,N,N,28,N,00,N
|
||
|
|
20240115,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-10,5,-0.15,46083340,7079,52.32,6560,6560,6490,8450,4550,6500,6509.87,3.74,0,-808,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1480,12.31,0.43,12,0.03,527.00,15132.00,7890,20230629,-17.74,6150,20231020,5.53,6940,-6.48,20240102,6310,2.85,20240103,7890,-17.74,20230629,6150,5.53,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240115,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,0,3,0.00,34444030,5287,39.07,6560,6560,6490,8450,4550,6500,6514.85,3.74,0,-648,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1482,12.33,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240115,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,10,2,0.15,30536760,4686,34.63,6560,6560,6490,8450,4550,6500,6516.59,3.74,0,-576,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1484,12.35,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.49,6150,20231020,5.85,6940,-6.20,20240102,6310,3.17,20240103,7890,-17.49,20230629,6150,5.85,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240115,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-10,5,-0.15,29419410,4514,33.36,6560,6560,6490,8450,4550,6500,6517.37,3.74,0,-529,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1480,12.31,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.74,6150,20231020,5.53,6940,-6.48,20240102,6310,2.85,20240103,7890,-17.74,20230629,6150,5.53,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240115,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,30,2,0.46,14937410,2286,16.89,6560,6560,6500,8450,4550,6500,6534.30,3.74,0,-322,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1489,12.39,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.24,6150,20231020,6.18,6940,-5.91,20240102,6310,3.49,20240103,7890,-17.24,20230629,6150,6.18,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240115,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,40,2,0.62,2351550,361,2.67,6560,6560,6500,8450,4550,6500,6513.99,3.74,0,-4,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1491,12.41,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.11,6150,20231020,6.34,6940,-5.76,20240102,6310,3.65,20240103,7890,-17.11,20230629,6150,6.34,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240115,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,60,2,0.92,32800,5,0.04,6560,6560,6560,8450,4550,6500,6560.00,3.74,0,0,6666,6582,6526,6442,6386,6555,6415,120,1950,500,4680,10,1,22800500,1496,12.45,0.43,12,0.00,527.00,15132.00,7890,20230629,-16.86,6150,20231020,6.67,6940,-5.48,20240102,6310,3.96,20240103,7890,-16.86,20230629,6150,6.67,20231020,0.45,N,000970,500,120 억,,853512,N,N,24,N,00,N
|
||
|
|
20240112,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-70,5,-1.07,88156930,13531,216.08,6580,6610,6470,8540,4600,6570,6515.18,3.75,0,-1680,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1482,12.33,0.43,12,0.06,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.45,N,000970,500,120 억,,855187,N,N,24,N,00,N
|
||
|
|
20240112,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,-50,5,-0.76,37730690,5771,92.16,6580,6610,6510,8540,4600,6570,6537.98,3.75,0,-1094,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1487,12.37,0.43,12,0.03,527.00,15132.00,7890,20230629,-17.36,6150,20231020,6.02,6940,-6.05,20240102,6310,3.33,20240103,7890,-17.36,20230629,6150,6.02,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240112,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,-40,5,-0.61,29832070,4561,72.84,6580,6610,6510,8540,4600,6570,6540.69,3.75,0,-535,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1489,12.39,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.24,6150,20231020,6.18,6940,-5.91,20240102,6310,3.49,20240103,7890,-17.24,20230629,6150,6.18,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240112,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,-50,5,-0.76,27918130,4268,68.16,6580,6610,6510,8540,4600,6570,6541.27,3.75,0,-535,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1487,12.37,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.36,6150,20231020,6.02,6940,-6.05,20240102,6310,3.33,20240103,7890,-17.36,20230629,6150,6.02,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240112,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,-30,5,-0.46,27161750,4152,66.30,6580,6610,6510,8540,4600,6570,6541.85,3.75,0,-535,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1491,12.41,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.11,6150,20231020,6.34,6940,-5.76,20240102,6310,3.65,20240103,7890,-17.11,20230629,6150,6.34,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240112,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-20,5,-0.30,22763690,3478,55.54,6580,6610,6510,8540,4600,6570,6545.05,3.75,0,-546,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1493,12.43,0.43,12,0.02,527.00,15132.00,7890,20230629,-16.98,6150,20231020,6.50,6940,-5.62,20240102,6310,3.80,20240103,7890,-16.98,20230629,6150,6.50,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240112,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,-30,5,-0.46,14559760,2226,35.55,6580,6610,6510,8540,4600,6570,6540.77,3.75,0,-224,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1491,12.41,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.11,6150,20231020,6.34,6940,-5.76,20240102,6310,3.65,20240103,7890,-17.11,20230629,6150,6.34,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240112,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,10,2,0.15,6580,1,0.02,6580,6580,6580,8540,4600,6570,6580.00,3.75,0,0,6610,6590,6550,6530,6490,6600,6540,120,1970,500,4730,10,1,22800500,1500,12.49,0.43,12,0.00,527.00,15132.00,7890,20230629,-16.60,6150,20231020,6.99,6940,-5.19,20240102,6310,4.28,20240103,7890,-16.60,20230629,6150,6.99,20231020,0.45,N,000970,500,120 억,,855187,N,N,36,N,00,N
|
||
|
|
20240111,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,70,2,1.08,40908330,6262,141.13,6510,6570,6510,8450,4550,6500,6532.78,3.75,-186,-119,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1498,12.47,0.43,12,0.03,527.00,15132.00,7890,20230629,-16.73,6150,20231020,6.83,6940,-5.33,20240102,6310,4.12,20240103,7890,-16.73,20230629,6150,6.83,20231020,0.45,N,000970,500,120 억,,855343,N,N,36,N,00,N
|
||
|
|
20240111,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,50,2,0.77,36154730,5537,124.79,6510,6570,6510,8450,4550,6500,6529.66,3.75,-186,-148,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1493,12.43,0.43,12,0.02,527.00,15132.00,7890,20230629,-16.98,6150,20231020,6.50,6940,-5.62,20240102,6310,3.80,20240103,7890,-16.98,20230629,6150,6.50,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240111,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,60,2,0.92,31384630,4809,108.38,6510,6570,6510,8450,4550,6500,6526.23,3.75,-186,-147,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1496,12.45,0.43,12,0.02,527.00,15132.00,7890,20230629,-16.86,6150,20231020,6.67,6940,-5.48,20240102,6310,3.96,20240103,7890,-16.86,20230629,6150,6.67,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240111,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,20,2,0.31,29614800,4538,102.28,6510,6570,6510,8450,4550,6500,6525.96,3.75,-186,-147,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1487,12.37,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.36,6150,20231020,6.02,6940,-6.05,20240102,6310,3.33,20240103,7890,-17.36,20230629,6150,6.02,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240111,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,40,2,0.62,24671490,3780,85.19,6510,6570,6510,8450,4550,6500,6526.85,3.75,-186,-147,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1491,12.41,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.11,6150,20231020,6.34,6940,-5.76,20240102,6310,3.65,20240103,7890,-17.11,20230629,6150,6.34,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240111,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,50,2,0.77,19462010,2984,67.25,6510,6560,6510,8450,4550,6500,6522.12,3.75,-186,109,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1493,12.43,0.43,12,0.01,527.00,15132.00,7890,20230629,-16.98,6150,20231020,6.50,6940,-5.62,20240102,6310,3.80,20240103,7890,-16.98,20230629,6150,6.50,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240111,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,30,2,0.46,8444820,1294,29.16,6510,6560,6510,8450,4550,6500,6526.14,3.75,-186,97,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1489,12.39,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.24,6150,20231020,6.18,6940,-5.91,20240102,6310,3.49,20240103,7890,-17.24,20230629,6150,6.18,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240111,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,60,2,0.92,587140,90,2.03,6510,6560,6510,8450,4550,6500,6523.78,3.75,-186,-11,6600,6550,6500,6450,6400,6575,6475,120,1950,500,4680,10,1,22800500,1496,12.45,0.43,12,0.00,527.00,15132.00,7890,20230629,-16.86,6150,20231020,6.67,6940,-5.48,20240102,6310,3.96,20240103,7890,-16.86,20230629,6150,6.67,20231020,0.45,N,000970,500,120 억,,855343,N,N,32,N,00,N
|
||
|
|
20240110,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,50,2,0.78,27981600,4308,28.13,6490,6550,6450,8380,4520,6450,6495.26,3.76,-192,-685,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1482,12.33,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.45,N,000970,500,120 억,,856192,N,N,32,N,00,N
|
||
|
|
20240110,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,30,2,0.47,22918180,3529,23.04,6490,6550,6450,8380,4520,6450,6494.24,3.76,-192,-704,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1477,12.30,0.43,12,0.02,527.00,15132.00,7890,20230629,-17.87,6150,20231020,5.37,6940,-6.63,20240102,6310,2.69,20240103,7890,-17.87,20230629,6150,5.37,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240110,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,50,2,0.78,16290220,2508,16.38,6490,6550,6450,8380,4520,6450,6495.30,3.76,-192,-392,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1482,12.33,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240110,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,50,2,0.78,14684720,2261,14.76,6490,6550,6450,8380,4520,6450,6494.79,3.76,-192,-356,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1482,12.33,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240110,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,60,2,0.93,12111580,1866,12.18,6490,6550,6450,8380,4520,6450,6490.66,3.76,-192,-218,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1484,12.35,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.49,6150,20231020,5.85,6940,-6.20,20240102,6310,3.17,20240103,7890,-17.49,20230629,6150,5.85,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240110,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,30,2,0.47,6729900,1040,6.79,6490,6490,6450,8380,4520,6450,6471.06,3.76,-192,-120,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1477,12.30,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.87,6150,20231020,5.37,6940,-6.63,20240102,6310,2.69,20240103,7890,-17.87,20230629,6150,5.37,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240110,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,20,2,0.31,3507890,542,3.54,6490,6490,6450,8380,4520,6450,6472.12,3.76,-192,-72,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1475,12.28,0.43,12,0.00,527.00,15132.00,7890,20230629,-18.00,6150,20231020,5.20,6940,-6.77,20240102,6310,2.54,20240103,7890,-18.00,20230629,6150,5.20,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240110,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,40,2,0.62,584100,90,0.59,6490,6490,6490,8380,4520,6450,6490.00,3.76,-192,-1,6623,6536,6483,6396,6343,6510,6370,120,1930,500,4640,10,1,22800500,1480,12.31,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.74,6150,20231020,5.53,6940,-6.48,20240102,6310,2.85,20240103,7890,-17.74,20230629,6150,5.53,20231020,0.45,N,000970,500,120 억,,856192,N,N,35,N,00,N
|
||
|
|
20240109,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-10,5,-0.15,99050050,15314,52.95,6490,6570,6430,8390,4530,6460,6467.94,3.76,-271,-1698,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1471,12.24,0.43,12,0.07,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.46,N,000970,500,120 억,,856738,N,N,35,N,00,N
|
||
|
|
20240109,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-10,5,-0.15,91282220,14111,48.79,6490,6570,6430,8390,4530,6460,6468.87,3.76,-271,-1194,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1471,12.24,0.43,12,0.06,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240109,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-10,5,-0.15,81413080,12583,43.51,6490,6570,6430,8390,4530,6460,6470.09,3.76,-271,-426,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1471,12.24,0.43,12,0.06,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240109,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,10,2,0.15,66624920,10294,35.59,6490,6570,6430,8390,4530,6460,6472.21,3.76,-271,-67,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1475,12.28,0.43,12,0.05,527.00,15132.00,7890,20230629,-18.00,6150,20231020,5.20,6940,-6.77,20240102,6310,2.54,20240103,7890,-18.00,20230629,6150,5.20,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240109,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-30,5,-0.46,55746560,8607,29.76,6490,6570,6430,8390,4530,6460,6476.89,3.76,-271,-758,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1466,12.20,0.42,12,0.04,527.00,15132.00,7890,20230629,-18.50,6150,20231020,4.55,6940,-7.35,20240102,6310,1.90,20240103,7890,-18.50,20230629,6150,4.55,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240109,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-10,5,-0.15,38842450,5985,20.70,6490,6570,6440,8390,4530,6460,6489.97,3.76,-271,-902,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1471,12.24,0.43,12,0.03,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240109,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,40,2,0.62,18178110,2794,9.66,6490,6570,6490,8390,4530,6460,6506.12,3.76,-271,-592,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1482,12.33,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240109,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,30,2,0.46,292050,45,0.16,6490,6490,6490,8390,4530,6460,6490.00,3.76,-271,0,6633,6546,6463,6376,6293,6505,6335,120,1930,500,4650,10,1,22800500,1480,12.31,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.74,6150,20231020,5.53,6940,-6.48,20240102,6310,2.85,20240103,7890,-17.74,20230629,6150,5.53,20231020,0.46,N,000970,500,120 억,,856738,N,N,86,N,00,N
|
||
|
|
20240108,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,0,3,0.00,186061150,28920,107.45,6480,6550,6380,8390,4530,6460,6433.41,3.73,0,4667,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1473,12.26,0.43,12,0.13,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.46,N,000970,500,120 억,,851565,N,N,86,N,00,N
|
||
|
|
20240108,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,-20,5,-0.31,166384480,25866,96.10,6480,6550,6380,8390,4530,6460,6432.56,3.73,0,4511,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1468,12.22,0.43,12,0.11,527.00,15132.00,7890,20230629,-18.38,6150,20231020,4.72,6940,-7.20,20240102,6310,2.06,20240103,7890,-18.38,20230629,6150,4.72,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240108,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,-40,5,-0.62,140268470,21809,81.03,6480,6550,6380,8390,4530,6460,6431.68,3.73,0,3569,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1464,12.18,0.42,12,0.10,527.00,15132.00,7890,20230629,-18.63,6150,20231020,4.39,6940,-7.49,20240102,6310,1.74,20240103,7890,-18.63,20230629,6150,4.39,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240108,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6390,-70,5,-1.08,124830290,19403,72.09,6480,6550,6380,8390,4530,6460,6433.56,3.73,0,2369,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1457,12.13,0.42,12,0.09,527.00,15132.00,7890,20230629,-19.01,6150,20231020,3.90,6940,-7.93,20240102,6310,1.27,20240103,7890,-19.01,20230629,6150,3.90,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240108,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-30,5,-0.46,63694970,9863,36.64,6480,6550,6380,8390,4530,6460,6457.97,3.73,0,1103,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1466,12.20,0.42,12,0.04,527.00,15132.00,7890,20230629,-18.50,6150,20231020,4.55,6940,-7.35,20240102,6310,1.90,20240103,7890,-18.50,20230629,6150,4.55,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240108,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-10,5,-0.15,53346770,8257,30.68,6480,6550,6380,8390,4530,6460,6460.79,3.73,0,396,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1471,12.24,0.43,12,0.04,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240108,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,40,2,0.62,9855760,1516,5.63,6480,6550,6470,8390,4530,6460,6501.16,3.73,0,99,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1482,12.33,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.62,6150,20231020,5.69,6940,-6.34,20240102,6310,3.01,20240103,7890,-17.62,20230629,6150,5.69,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240108,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,20,2,0.31,1017360,157,0.58,6480,6480,6480,8390,4530,6460,6480.00,3.73,0,0,6626,6542,6486,6402,6346,6515,6375,120,1930,500,4650,10,1,22800500,1477,12.30,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.87,6150,20231020,5.37,6940,-6.63,20240102,6310,2.69,20240103,7890,-17.87,20230629,6150,5.37,20231020,0.46,N,000970,500,120 억,,851565,N,N,98,N,00,N
|
||
|
|
20240105,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-80,5,-1.22,174227160,26910,72.31,6520,6570,6430,8500,4580,6540,6474.46,3.74,-274,533,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1473,12.26,0.43,12,0.12,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.48,N,000970,500,120 억,,852073,N,N,98,N,00,N
|
||
|
|
20240105,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-90,5,-1.38,166522840,25716,69.10,6520,6570,6430,8500,4580,6540,6475.46,3.74,-274,464,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1471,12.24,0.43,12,0.11,527.00,15132.00,7890,20230629,-18.25,6150,20231020,4.88,6940,-7.06,20240102,6310,2.22,20240103,7890,-18.25,20230629,6150,4.88,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240105,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-80,5,-1.22,114969950,17715,47.60,6520,6570,6430,8500,4580,6540,6489.98,3.74,-274,-1100,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1473,12.26,0.43,12,0.08,527.00,15132.00,7890,20230629,-18.12,6150,20231020,5.04,6940,-6.92,20240102,6310,2.38,20240103,7890,-18.12,20230629,6150,5.04,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240105,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,-70,5,-1.07,106167830,16355,43.95,6520,6570,6430,8500,4580,6540,6491.46,3.74,-274,-861,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1475,12.28,0.43,12,0.07,527.00,15132.00,7890,20230629,-18.00,6150,20231020,5.20,6940,-6.77,20240102,6310,2.54,20240103,7890,-18.00,20230629,6150,5.20,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240105,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-50,5,-0.76,102953780,15859,42.62,6520,6570,6430,8500,4580,6540,6491.82,3.74,-274,-569,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1480,12.31,0.43,12,0.07,527.00,15132.00,7890,20230629,-17.74,6150,20231020,5.53,6940,-6.48,20240102,6310,2.85,20240103,7890,-17.74,20230629,6150,5.53,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240105,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-50,5,-0.76,61979290,9517,25.57,6520,6570,6470,8500,4580,6540,6512.48,3.74,-274,233,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1480,12.31,0.43,12,0.04,527.00,15132.00,7890,20230629,-17.74,6150,20231020,5.53,6940,-6.48,20240102,6310,2.85,20240103,7890,-17.74,20230629,6150,5.53,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240105,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,0,3,0.00,14933910,2282,6.13,6520,6570,6520,8500,4580,6540,6544.22,3.74,-274,771,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1491,12.41,0.43,12,0.01,527.00,15132.00,7890,20230629,-17.11,6150,20231020,6.34,6940,-5.76,20240102,6310,3.65,20240103,7890,-17.11,20230629,6150,6.34,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240105,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,-20,5,-0.31,3553400,545,1.46,6520,6520,6520,8500,4580,6540,6520.00,3.74,-274,-27,6733,6636,6583,6486,6433,6610,6460,120,1960,500,4700,10,1,22800500,1487,12.37,0.43,12,0.00,527.00,15132.00,7890,20230629,-17.36,6150,20231020,6.02,6940,-6.05,20240102,6310,3.33,20240103,7890,-17.36,20230629,6150,6.02,20231020,0.48,N,000970,500,120 억,,852073,N,N,121,N,00,N
|
||
|
|
20240104,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,-140,5,-2.10,245375980,37204,68.20,6610,6680,6530,8680,4680,6680,6595.42,3.72,0,3699,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1491,12.41,0.43,12,0.16,527.00,15132.00,7890,20230629,-17.11,6150,20231020,6.34,6940,-5.76,20240102,6310,3.65,20240103,7890,-17.11,20230629,6150,6.34,20231020,0.48,N,000970,500,120 억,,849041,N,N,121,N,00,N
|
||
|
|
20240104,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,-110,5,-1.65,195286190,29547,54.16,6610,6680,6540,8680,4680,6680,6609.34,3.72,0,3360,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1498,12.47,0.43,12,0.13,527.00,15132.00,7890,20230629,-16.73,6150,20231020,6.83,6940,-5.33,20240102,6310,4.12,20240103,7890,-16.73,20230629,6150,6.83,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240104,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,-90,5,-1.35,161999480,24475,44.86,6610,6680,6580,8680,4680,6680,6618.98,3.72,0,4044,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1503,12.50,0.44,12,0.11,527.00,15132.00,7890,20230629,-16.48,6150,20231020,7.15,6940,-5.04,20240102,6310,4.44,20240103,7890,-16.48,20230629,6150,7.15,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240104,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-60,5,-0.90,78865020,11901,21.82,6610,6680,6610,8680,4680,6680,6626.76,3.72,0,1233,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1509,12.56,0.44,12,0.05,527.00,15132.00,7890,20230629,-16.10,6150,20231020,7.64,6940,-4.61,20240102,6310,4.91,20240103,7890,-16.10,20230629,6150,7.64,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240104,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,-40,5,-0.60,67391380,10169,18.64,6610,6680,6610,8680,4680,6680,6627.14,3.72,0,1108,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1514,12.60,0.44,12,0.04,527.00,15132.00,7890,20230629,-15.84,6150,20231020,7.97,6940,-4.32,20240102,6310,5.23,20240103,7890,-15.84,20230629,6150,7.97,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240104,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,-20,5,-0.30,20388880,3071,5.63,6610,6680,6610,8680,4680,6680,6639.17,3.72,0,-340,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1519,12.64,0.44,12,0.01,527.00,15132.00,7890,20230629,-15.59,6150,20231020,8.29,6940,-4.03,20240102,6310,5.55,20240103,7890,-15.59,20230629,6150,8.29,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240104,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,-10,5,-0.15,15202550,2291,4.20,6610,6680,6610,8680,4680,6680,6635.77,3.72,0,144,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1521,12.66,0.44,12,0.01,527.00,15132.00,7890,20230629,-15.46,6150,20231020,8.46,6940,-3.89,20240102,6310,5.71,20240103,7890,-15.46,20230629,6150,8.46,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240104,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-70,5,-1.05,6378650,965,1.77,6610,6610,6610,8680,4680,6680,6610.00,3.72,0,345,7140,6910,6610,6380,6080,6760,6230,120,2000,500,4800,10,1,22800500,1507,12.54,0.44,12,0.00,527.00,15132.00,7890,20230629,-16.22,6150,20231020,7.48,6940,-4.76,20240102,6310,4.75,20240103,7890,-16.22,20230629,6150,7.48,20231020,0.48,N,000970,500,120 억,,849041,N,N,195,N,00,N
|
||
|
|
20240103,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6680,-190,5,-2.77,363306210,54475,328.44,6830,6840,6310,8930,4810,6870,6669.23,3.73,0,-951,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1523,12.68,0.44,12,0.24,527.00,15132.00,7890,20230629,-15.34,6150,20231020,8.62,6940,-3.75,20240102,6310,5.86,20240103,7890,-15.34,20230629,6150,8.62,20231020,0.49,N,000970,500,120 억,,850137,N,N,195,N,00,N
|
||
|
|
20240103,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6710,-160,5,-2.33,325838170,48876,294.68,6830,6840,6310,8930,4810,6870,6666.63,3.73,0,-595,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1530,12.73,0.44,12,0.21,527.00,15132.00,7890,20230629,-14.96,6150,20231020,9.11,6940,-3.31,20240102,6310,6.34,20240103,7890,-14.96,20230629,6150,9.11,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240103,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6690,-180,5,-2.62,302440060,45379,273.60,6830,6840,6310,8930,4810,6870,6664.76,3.73,0,1027,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1525,12.69,0.44,12,0.20,527.00,15132.00,7890,20230629,-15.21,6150,20231020,8.78,6940,-3.60,20240102,6310,6.02,20240103,7890,-15.21,20230629,6150,8.78,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240103,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,-200,5,-2.91,291268890,43710,263.54,6830,6840,6310,8930,4810,6870,6663.67,3.73,0,1953,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1521,12.66,0.44,12,0.19,527.00,15132.00,7890,20230629,-15.46,6150,20231020,8.46,6940,-3.89,20240102,6310,5.71,20240103,7890,-15.46,20230629,6150,8.46,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240103,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,-210,5,-3.06,258989750,38882,234.43,6830,6840,6310,8930,4810,6870,6660.92,3.73,0,3324,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1519,12.64,0.44,12,0.17,527.00,15132.00,7890,20230629,-15.59,6150,20231020,8.29,6940,-4.03,20240102,6310,5.55,20240103,7890,-15.59,20230629,6150,8.29,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240103,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6730,-140,5,-2.04,73362510,10853,65.43,6830,6840,6720,8930,4810,6870,6759.65,3.73,0,-2111,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1534,12.77,0.44,12,0.05,527.00,15132.00,7890,20230629,-14.70,6150,20231020,9.43,6940,-3.03,20240102,6720,0.15,20240103,7890,-14.70,20230629,6150,9.43,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240103,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6790,-80,5,-1.16,23575790,3476,20.96,6830,6840,6750,8930,4810,6870,6782.45,3.73,0,-1056,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1548,12.88,0.45,12,0.02,527.00,15132.00,7890,20230629,-13.94,6150,20231020,10.41,6940,-2.16,20240102,6750,0.59,20240103,7890,-13.94,20230629,6150,10.41,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240103,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6810,-60,5,-0.87,1078960,158,0.95,6830,6830,6810,8930,4810,6870,6828.86,3.73,0,-11,6990,6930,6880,6820,6770,6905,6795,120,2060,500,4940,10,1,22800500,1553,12.92,0.45,12,0.00,527.00,15132.00,7890,20230629,-13.69,6150,20231020,10.73,6940,-1.87,20240102,6810,0.00,20240103,7890,-13.69,20230629,6150,10.73,20231020,0.49,N,000970,500,120 억,,850137,N,N,1,N,00,N
|
||
|
|
20240102,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6870,-40,5,-0.58,113933300,16580,77.68,6940,6940,6830,8980,4840,6910,6871.73,3.74,0,-3176,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1566,13.04,0.45,12,0.07,527.00,15132.00,7890,20230629,-12.93,6150,20231020,11.71,6940,-1.01,20240102,6830,0.59,20240102,7890,-12.93,20230629,6150,11.71,20231020,0.48,N,000970,500,120 억,,853321,N,N,1,N,00,N
|
||
|
|
20240102,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6840,-70,5,-1.01,104004090,15130,70.88,6940,6940,6830,8980,4840,6910,6874.03,3.74,0,-2830,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1560,12.98,0.45,12,0.07,527.00,15132.00,7890,20230629,-13.31,6150,20231020,11.22,6940,-1.44,20240102,6830,0.15,20240102,7890,-13.31,20230629,6150,11.22,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|
||
|
|
20240102,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6870,-40,5,-0.58,59780120,8677,40.65,6940,6940,6860,8980,4840,6910,6889.49,3.74,0,-2654,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1566,13.04,0.45,12,0.04,527.00,15132.00,7890,20230629,-12.93,6150,20231020,11.71,6940,-1.01,20240102,6860,0.15,20240102,7890,-12.93,20230629,6150,11.71,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|
||
|
|
20240102,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6900,-10,5,-0.14,48828840,7091,33.22,6940,6940,6860,8980,4840,6910,6886.03,3.74,0,-2341,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1573,13.09,0.46,12,0.03,527.00,15132.00,7890,20230629,-12.55,6150,20231020,12.20,6940,-0.58,20240102,6860,0.58,20240102,7890,-12.55,20230629,6150,12.20,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|
||
|
|
20240102,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6900,-10,5,-0.14,44130610,6410,30.03,6940,6940,6860,8980,4840,6910,6884.65,3.74,0,-2139,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1573,13.09,0.46,12,0.03,527.00,15132.00,7890,20230629,-12.55,6150,20231020,12.20,6940,-0.58,20240102,6860,0.58,20240102,7890,-12.55,20230629,6150,12.20,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|
||
|
|
20240102,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6870,-40,5,-0.58,38412300,5580,26.14,6940,6940,6860,8980,4840,6910,6883.92,3.74,0,-1442,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1566,13.04,0.45,12,0.02,527.00,15132.00,7890,20230629,-12.93,6150,20231020,11.71,6940,-1.01,20240102,6860,0.15,20240102,7890,-12.93,20230629,6150,11.71,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|
||
|
|
20240102,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6910,0,3,0.00,733740,106,0.50,6940,6940,6910,8980,4840,6910,6922.08,3.74,0,-6,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1576,13.11,0.46,12,0.00,527.00,15132.00,7890,20230629,-12.42,6150,20231020,12.36,6940,-0.43,20240102,6910,0.00,20240102,7890,-12.42,20230629,6150,12.36,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|
||
|
|
20240102,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6910,0,3,0.00,0,0,0.00,0,0,0,8980,4840,6910,0.00,3.74,0,0,7110,7010,6900,6800,6690,7060,6850,120,2070,500,4970,10,1,22800500,1576,13.11,0.46,12,0.00,527.00,15132.00,7890,20230629,-12.42,6150,20231020,12.36,0,0.00,0,0,0.00,0,7890,-12.42,20230629,6150,12.36,20231020,0.48,N,000970,500,120 억,,853321,N,N,4,N,00,N
|