KissMeData/000970/price/prices-20240801.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
20240830,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,30,2,0.46,81430640,12489,78.65,6490,6560,6480,8430,4550,6490,6520.19,3.45,0,-2296,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1487,8.76,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.48,N,000970,500,120 억,,787614,N,N,2,N,00,N
20240830,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,70,2,1.08,74916480,11493,72.37,6490,6560,6480,8430,4550,6490,6518.44,3.45,0,-1739,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1496,8.82,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240830,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,40,2,0.62,56529590,8675,54.63,6490,6560,6480,8430,4550,6490,6516.38,3.45,0,-1574,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1489,8.78,0.42,12,0.04,744.00,15502.00,7500,20240603,-12.93,6150,20231020,6.18,7500,-12.93,20240603,6220,4.98,20240129,7500,-12.93,20240603,6150,6.18,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240830,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,70,2,1.08,45260720,6943,43.72,6490,6560,6480,8430,4550,6490,6518.90,3.45,0,-1146,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1496,8.82,0.42,12,0.03,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240830,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,20,2,0.31,29725030,4566,28.75,6490,6530,6480,8430,4550,6490,6510.08,3.45,0,-623,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1484,8.75,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240830,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,30,2,0.46,24639340,3785,23.84,6490,6530,6480,8430,4550,6490,6509.73,3.45,0,-533,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1487,8.76,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240830,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,0,3,0.00,9204020,1417,8.92,6490,6520,6480,8430,4550,6490,6495.43,3.45,0,-176,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1480,8.72,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240830,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-10,5,-0.15,1765050,272,1.71,6490,6490,6480,8430,4550,6490,6489.15,3.45,0,0,6543,6516,6483,6456,6423,6520,6460,120,1940,500,4670,10,1,22800500,1477,8.71,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.48,N,000970,500,120 억,,787614,N,N,0,N,00,N
20240829,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-10,5,-0.15,102723010,15866,148.42,6490,6510,6450,8450,4550,6500,6474.41,3.47,0,-2439,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1480,8.72,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-20,5,-0.31,95388750,14732,137.81,6490,6510,6450,8450,4550,6500,6474.94,3.47,0,-2439,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1477,8.71,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,-30,5,-0.46,85639030,13227,123.73,6490,6510,6450,8450,4550,6500,6474.56,3.47,0,-2477,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1475,8.70,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-20,5,-0.31,72055470,11133,104.14,6490,6500,6450,8450,4550,6500,6472.24,3.47,0,-2382,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1477,8.71,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,-30,5,-0.46,63893460,9872,92.35,6490,6500,6450,8450,4550,6500,6472.19,3.47,0,-1266,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1475,8.70,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,110114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,0,3,0.00,53939950,8334,77.96,6490,6500,6450,8450,4550,6500,6472.28,3.47,0,-1214,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-20,5,-0.31,38187480,5906,55.25,6490,6500,6450,8450,4550,6500,6465.88,3.47,0,-846,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1477,8.71,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240829,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-20,5,-0.31,2563040,396,3.70,6490,6490,6460,8450,4550,6500,6472.32,3.47,0,-10,6633,6566,6523,6456,6413,6545,6435,120,1950,500,4680,10,1,22800500,1477,8.71,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.47,N,000970,500,120 억,,790038,N,N,24,N,00,N
20240828,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-10,5,-0.15,69516340,10690,50.85,6510,6590,6480,8460,4560,6510,6502.93,3.47,0,-1831,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.46,N,000970,500,120 억,,791874,N,N,24,N,00,N
20240828,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-10,5,-0.15,68508800,10535,50.12,6510,6590,6480,8460,4560,6510,6502.97,3.47,0,-1808,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240828,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-20,5,-0.31,62167420,9558,45.47,6510,6590,6480,8460,4560,6510,6504.23,3.47,0,-1590,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1480,8.72,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240828,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-20,5,-0.31,45344830,6966,33.14,6510,6590,6480,8460,4560,6510,6509.45,3.47,0,-531,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1480,8.72,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240828,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-10,5,-0.15,36205350,5558,26.44,6510,6590,6500,8460,4560,6510,6514.10,3.47,0,-195,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240828,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,10,2,0.15,23775530,3647,17.35,6510,6590,6510,8460,4560,6510,6519.20,3.47,0,137,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1487,8.76,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240828,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,10,2,0.15,11698630,1794,8.53,6510,6590,6510,8460,4560,6510,6520.98,3.47,0,137,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1487,8.76,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240828,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,80,2,1.23,1878650,288,1.37,6510,6590,6510,8460,4560,6510,6523.09,3.47,0,155,6636,6572,6526,6462,6416,6550,6440,120,1950,500,4680,10,1,22800500,1503,8.86,0.43,12,0.00,744.00,15502.00,7500,20240603,-12.13,6150,20231020,7.15,7500,-12.13,20240603,6220,5.95,20240129,7500,-12.13,20240603,6150,7.15,20231020,0.46,N,000970,500,120 억,,791874,N,N,7,N,00,N
20240827,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,-50,5,-0.76,136967180,21017,134.00,6550,6590,6480,8520,4600,6560,6516.99,3.47,0,-1445,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1484,8.75,0.42,12,0.09,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.50,N,000970,500,120 억,,792042,N,N,7,N,00,N
20240827,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,-50,5,-0.76,126512880,19412,123.77,6550,6590,6480,8520,4600,6560,6517.25,3.47,0,-1140,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1484,8.75,0.42,12,0.09,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240827,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-60,5,-0.91,119836740,18387,117.23,6550,6590,6480,8520,4600,6560,6517.47,3.47,0,-1191,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1482,8.74,0.42,12,0.08,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240827,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,-50,5,-0.76,98527670,15106,96.31,6550,6590,6490,8520,4600,6560,6522.42,3.47,0,-2640,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1484,8.75,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240827,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,-50,5,-0.76,90926180,13937,88.86,6550,6590,6500,8520,4600,6560,6524.09,3.47,0,-2723,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1484,8.75,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240827,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,-40,5,-0.61,59607890,9122,58.16,6550,6590,6500,8520,4600,6560,6534.52,3.47,0,-3055,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1487,8.76,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240827,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,-30,5,-0.46,53729590,8220,52.41,6550,6590,6500,8520,4600,6560,6536.45,3.47,0,-3055,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1489,8.78,0.42,12,0.04,744.00,15502.00,7500,20240603,-12.93,6150,20231020,6.18,7500,-12.93,20240603,6220,4.98,20240129,7500,-12.93,20240603,6150,6.18,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240827,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,0,3,0.00,4025230,614,3.91,6550,6560,6540,8520,4600,6560,6555.75,3.47,0,-53,6646,6602,6556,6512,6466,6580,6490,120,1960,500,4720,10,1,22800500,1496,8.82,0.42,12,0.00,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.50,N,000970,500,120 억,,792042,N,N,0,N,00,N
20240826,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,-50,5,-0.76,102836970,15679,67.11,6600,6600,6510,8590,4630,6610,6558.90,3.46,0,1061,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1496,8.82,0.42,12,0.07,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,-50,5,-0.76,96053430,14645,62.68,6600,6600,6510,8590,4630,6610,6558.79,3.46,0,1641,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1496,8.82,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-30,5,-0.45,77157720,11761,50.34,6600,6600,6510,8590,4630,6610,6560.47,3.46,0,1341,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1500,8.84,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-60,5,-0.91,70485800,10743,45.98,6600,6600,6510,8590,4630,6610,6561.09,3.46,0,1230,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1493,8.80,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,-40,5,-0.61,67706680,10319,44.17,6600,6600,6510,8590,4630,6610,6561.36,3.46,0,1154,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1498,8.83,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-30,5,-0.45,63362400,9657,41.33,6600,6600,6510,8590,4630,6610,6561.29,3.46,0,1218,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1500,8.84,0.42,12,0.04,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-30,5,-0.45,27345430,4169,17.84,6600,6600,6510,8590,4630,6610,6559.23,3.46,0,181,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1500,8.84,0.42,12,0.02,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240826,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-10,5,-0.15,1161600,176,0.75,6600,6600,6600,8590,4630,6610,6600.00,3.46,0,-13,6676,6642,6586,6552,6496,6660,6570,120,1980,500,4750,10,1,22800500,1505,8.87,0.43,12,0.00,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,789895,N,N,0,N,00,N
20240823,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-20,5,-0.30,153466240,23356,73.71,6540,6620,6530,8610,4650,6630,6570.69,3.47,0,-1948,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1507,8.88,0.43,12,0.10,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-50,5,-0.75,146904730,22360,70.56,6540,6620,6530,8610,4650,6630,6569.98,3.47,0,-2176,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1500,8.84,0.42,12,0.10,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-80,5,-1.21,106005270,16131,50.91,6540,6620,6530,8610,4650,6630,6571.52,3.47,0,-887,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1493,8.80,0.42,12,0.07,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,-60,5,-0.90,90640740,13785,43.50,6540,6620,6530,8610,4650,6630,6575.31,3.47,0,-1020,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1498,8.83,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-80,5,-1.21,89343500,13587,42.88,6540,6620,6530,8610,4650,6630,6575.66,3.47,0,-1004,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1493,8.80,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,-40,5,-0.60,63462640,9635,30.41,6540,6620,6540,8610,4650,6630,6586.67,3.47,0,-1057,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1503,8.86,0.43,12,0.04,744.00,15502.00,7500,20240603,-12.13,6150,20231020,7.15,7500,-12.13,20240603,6220,5.95,20240129,7500,-12.13,20240603,6150,7.15,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-30,5,-0.45,20069760,3059,9.65,6540,6620,6540,8610,4650,6630,6560.87,3.47,0,77,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1505,8.87,0.43,12,0.01,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240823,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,-90,5,-1.36,8312430,1271,4.01,6540,6540,6540,8610,4650,6630,6540.00,3.47,0,-188,6803,6716,6613,6526,6423,6665,6475,120,1980,500,4770,10,1,22800500,1491,8.79,0.42,12,0.01,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.50,N,000970,500,120 억,,791791,N,N,0,N,00,N
20240822,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,-30,5,-0.45,207844910,31601,171.46,6700,6700,6510,8650,4670,6660,6577.12,3.50,0,-5896,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1512,8.91,0.43,12,0.14,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-60,5,-0.90,202145650,30740,166.79,6700,6700,6510,8650,4670,6660,6575.98,3.50,0,-5781,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1505,8.87,0.43,12,0.13,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-60,5,-0.90,168046920,25554,138.65,6700,6700,6510,8650,4670,6660,6576.15,3.50,0,-4186,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1505,8.87,0.43,12,0.11,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-110,5,-1.65,161819130,24607,133.52,6700,6700,6510,8650,4670,6660,6576.14,3.50,0,-3820,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1493,8.80,0.42,12,0.11,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-60,5,-0.90,71876410,10847,58.86,6700,6700,6570,8650,4670,6660,6626.39,3.50,0,-4876,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1505,8.87,0.43,12,0.05,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,-20,5,-0.30,38543650,5792,31.43,6700,6700,6620,8650,4670,6660,6654.64,3.50,0,-2590,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1514,8.92,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,-20,5,-0.30,27676780,4153,22.53,6700,6700,6630,8650,4670,6660,6664.29,3.50,0,-2107,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1514,8.92,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240822,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6690,30,2,0.45,5586620,837,4.54,6700,6700,6650,8650,4670,6660,6674.58,3.50,0,-587,6726,6692,6646,6612,6566,6710,6630,120,1990,500,4790,10,1,22800500,1525,8.99,0.43,12,0.00,744.00,15502.00,7500,20240603,-10.80,6150,20231020,8.78,7500,-10.80,20240603,6220,7.56,20240129,7500,-10.80,20240603,6150,8.78,20231020,0.49,N,000970,500,120 억,,797720,N,N,13,N,00,N
20240821,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,122344230,18430,323.84,6650,6680,6600,8640,4660,6650,6638.32,3.48,0,4533,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.08,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.48,N,000970,500,120 억,,792572,N,N,13,N,00,N
20240821,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,113354550,17078,300.09,6650,6680,6600,8640,4660,6650,6637.46,3.48,0,4186,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.07,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240821,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,0,3,0.00,97100610,14624,256.97,6650,6680,6600,8640,4660,6650,6639.81,3.48,0,3287,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1516,8.94,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240821,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-30,5,-0.45,89734920,13517,237.52,6650,6680,6600,8640,4660,6650,6638.67,3.48,0,3049,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1509,8.90,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240821,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,64529790,9713,170.67,6650,6680,6600,8640,4660,6650,6643.65,3.48,0,1622,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240821,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,62138930,9353,164.35,6650,6680,6600,8640,4660,6650,6643.74,3.48,0,1602,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240821,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,43919100,6616,116.25,6650,6680,6600,8640,4660,6650,6638.32,3.48,0,868,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240821,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,991170,149,2.62,6650,6660,6650,8640,4660,6650,6652.15,3.48,0,-107,6690,6670,6640,6620,6590,6655,6605,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.48,N,000970,500,120 억,,792572,N,N,12,N,00,N
20240820,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,30,2,0.45,37707200,5687,34.20,6660,6660,6610,8600,4640,6620,6630.40,3.47,0,619,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1516,8.94,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,791958,N,N,12,N,00,N
20240820,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,20,2,0.30,23440050,3535,21.26,6660,6660,6610,8600,4640,6620,6630.85,3.47,0,567,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1514,8.92,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240820,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,10,2,0.15,18964090,2859,17.19,6660,6660,6610,8600,4640,6620,6633.12,3.47,0,493,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1512,8.91,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240820,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,10,2,0.15,16798660,2532,15.23,6660,6660,6610,8600,4640,6620,6634.54,3.47,0,360,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1512,8.91,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240820,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,20,2,0.30,9366640,1410,8.48,6660,6660,6620,8600,4640,6620,6643.01,3.47,0,136,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1514,8.92,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240820,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,20,2,0.30,7819360,1177,7.08,6660,6660,6620,8600,4640,6620,6643.47,3.47,0,32,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1514,8.92,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240820,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,30,2,0.45,4994630,751,4.52,6660,6660,6620,8600,4640,6620,6650.64,3.47,0,12,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1516,8.94,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240820,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,0,3,0.00,1497900,225,1.35,6660,6660,6620,8600,4640,6620,6657.33,3.47,0,-39,6706,6662,6616,6572,6526,6640,6550,120,1980,500,4760,10,1,22800500,1509,8.90,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.49,N,000970,500,120 억,,791958,N,N,14,N,00,N
20240819,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-30,5,-0.45,109679880,16618,97.36,6630,6660,6570,8640,4660,6650,6600.04,3.47,0,1201,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1509,8.90,0.43,12,0.07,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.49,N,000970,500,120 억,,791068,N,N,14,N,00,N
20240819,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-70,5,-1.05,105927730,16048,94.02,6630,6660,6570,8640,4660,6650,6600.68,3.47,0,1508,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1500,8.84,0.42,12,0.07,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240819,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-50,5,-0.75,79090350,11968,70.12,6630,6660,6570,8640,4660,6650,6608.49,3.47,0,1047,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1505,8.87,0.43,12,0.05,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240819,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-40,5,-0.60,68775300,10405,60.96,6630,6660,6570,8640,4660,6650,6609.83,3.47,0,1412,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1507,8.88,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240819,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-50,5,-0.75,58543550,8854,51.87,6630,6660,6570,8640,4660,6650,6612.10,3.47,0,953,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1505,8.87,0.43,12,0.04,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240819,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-40,5,-0.60,23214170,3501,20.51,6630,6660,6610,8640,4660,6650,6630.73,3.47,0,78,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1507,8.88,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240819,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,-20,5,-0.30,14917070,2247,13.16,6630,6660,6620,8640,4660,6650,6638.66,3.47,0,11,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1512,8.91,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240819,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,-20,5,-0.30,961350,145,0.85,6630,6630,6630,8640,4660,6650,6630.00,3.47,0,-45,6723,6686,6653,6616,6583,6670,6600,120,1990,500,4780,10,1,22800500,1512,8.91,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,791068,N,N,22,N,00,N
20240816,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,-20,5,-0.30,112941430,16988,104.03,6690,6690,6620,8670,4670,6670,6648.31,3.46,0,2418,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1516,8.94,0.43,12,0.07,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,788607,N,N,22,N,00,N
20240816,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,-20,5,-0.30,97835210,14712,90.09,6690,6690,6620,8670,4670,6670,6650.03,3.46,0,1434,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1516,8.94,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240816,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,-20,5,-0.30,82000420,12326,75.48,6690,6690,6630,8670,4670,6670,6652.64,3.46,0,543,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1516,8.94,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240816,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,-20,5,-0.30,58716110,8821,54.02,6690,6690,6630,8670,4670,6670,6656.40,3.46,0,76,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1516,8.94,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240816,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,-10,5,-0.15,46567550,6994,42.83,6690,6690,6630,8670,4670,6670,6658.21,3.46,0,76,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1519,8.95,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240816,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,-10,5,-0.15,45236760,6794,41.60,6690,6690,6630,8670,4670,6670,6658.34,3.46,0,76,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1519,8.95,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240816,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,0,3,0.00,16409700,2461,15.07,6690,6690,6660,8670,4670,6670,6667.90,3.46,0,-781,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1521,8.97,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240816,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,0,3,0.00,949680,142,0.87,6690,6690,6670,8670,4670,6670,6687.89,3.46,0,-19,6710,6690,6660,6640,6610,6675,6625,120,2000,500,4800,10,1,22800500,1521,8.97,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.49,N,000970,500,120 억,,788607,N,N,2,N,00,N
20240814,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,20,2,0.30,108704320,16330,115.94,6680,6680,6630,8640,4660,6650,6656.66,3.45,0,1980,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1521,8.97,0.43,12,0.07,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.49,N,000970,500,120 억,,786623,N,N,2,N,00,N
20240814,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,95782100,14389,102.16,6680,6680,6630,8640,4660,6650,6656.62,3.45,0,1418,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240814,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,80973730,12163,86.35,6680,6680,6630,8640,4660,6650,6657.38,3.45,0,988,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240814,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,20,2,0.30,75140950,11286,80.13,6680,6680,6630,8640,4660,6650,6657.89,3.45,0,947,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1521,8.97,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240814,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6680,30,2,0.45,70145050,10536,74.80,6680,6680,6630,8640,4660,6650,6657.65,3.45,0,939,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1523,8.98,0.43,12,0.05,744.00,15502.00,7500,20240603,-10.93,6150,20231020,8.62,7500,-10.93,20240603,6220,7.40,20240129,7500,-10.93,20240603,6150,8.62,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240814,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,10,2,0.15,50509910,7585,53.85,6680,6680,6630,8640,4660,6650,6659.18,3.45,0,450,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1519,8.95,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240814,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,20,2,0.30,33565980,5046,35.83,6680,6680,6630,8640,4660,6650,6652.00,3.45,0,442,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1521,8.97,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240814,090119,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,0,3,0.00,633760,95,0.67,6680,6680,6650,8640,4660,6650,6671.16,3.45,0,-38,6730,6690,6640,6600,6550,6710,6620,120,1990,500,4780,10,1,22800500,1516,8.94,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,786623,N,N,5,N,00,N
20240813,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,20,2,0.30,93151330,14063,56.24,6630,6680,6590,8610,4650,6630,6623.85,3.45,0,143,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1516,8.94,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.49,N,000970,500,120 억,,786465,N,N,5,N,00,N
20240813,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,0,3,0.00,82411350,12446,49.77,6630,6680,6590,8610,4650,6630,6621.51,3.45,0,-17,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1512,8.91,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240813,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-10,5,-0.15,74512260,11254,45.01,6630,6680,6590,8610,4650,6630,6620.96,3.45,0,8,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1509,8.90,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240813,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-20,5,-0.30,69001720,10420,41.67,6630,6680,6590,8610,4650,6630,6622.05,3.45,0,8,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1507,8.88,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240813,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-10,5,-0.15,61073030,9220,36.87,6630,6680,6590,8610,4650,6630,6623.97,3.45,0,309,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1509,8.90,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240813,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-10,5,-0.15,57675280,8706,34.82,6630,6680,6590,8610,4650,6630,6624.77,3.45,0,513,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1509,8.90,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240813,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,0,3,0.00,53866720,8130,32.51,6630,6680,6590,8610,4650,6630,6625.67,3.45,0,513,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1512,8.91,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240813,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,0,3,0.00,6630,1,0.00,6630,6630,6630,8610,4650,6630,6630.00,3.45,0,0,6696,6662,6606,6572,6516,6680,6590,120,1980,500,4770,10,1,22800500,1512,8.91,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,786465,N,N,3,N,00,N
20240812,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,40,2,0.61,164733420,24998,201.96,6560,6640,6550,8560,4620,6590,6589.85,3.41,0,7898,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1512,8.91,0.43,12,0.11,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.49,N,000970,500,120 억,,778526,N,N,3,N,00,N
20240812,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,30,2,0.46,158707840,24089,194.61,6560,6640,6550,8560,4620,6590,6588.39,3.41,0,7987,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1509,8.90,0.43,12,0.11,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240812,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-10,5,-0.15,72499090,11012,88.96,6560,6620,6550,8560,4620,6590,6583.64,3.41,0,-822,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1500,8.84,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240812,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,0,3,0.00,62292120,9461,76.43,6560,6620,6550,8560,4620,6590,6584.09,3.41,0,-660,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1503,8.86,0.43,12,0.04,744.00,15502.00,7500,20240603,-12.13,6150,20231020,7.15,7500,-12.13,20240603,6220,5.95,20240129,7500,-12.13,20240603,6150,7.15,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240812,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,-20,5,-0.30,49404370,7501,60.60,6560,6620,6550,8560,4620,6590,6586.37,3.41,0,292,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1498,8.83,0.42,12,0.03,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240812,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-40,5,-0.61,43335560,6576,53.13,6560,6620,6550,8560,4620,6590,6589.96,3.41,0,569,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1493,8.80,0.42,12,0.03,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240812,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,10,2,0.15,22372640,3388,27.37,6560,6620,6560,8560,4620,6590,6603.49,3.41,0,727,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1505,8.87,0.43,12,0.01,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240812,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,-30,5,-0.46,957760,146,1.18,6560,6560,6560,8560,4620,6590,6560.00,3.41,0,-21,6683,6636,6593,6546,6503,6660,6570,120,1970,500,4740,10,1,22800500,1496,8.82,0.42,12,0.00,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.49,N,000970,500,120 억,,778526,N,N,0,N,00,N
20240809,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,20,2,0.30,81414660,12356,58.92,6580,6640,6550,8540,4600,6570,6589.08,3.43,0,67,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1503,8.86,0.43,12,0.05,744.00,15502.00,7500,20240603,-12.13,6150,20231020,7.15,7500,-12.13,20240603,6220,5.95,20240129,7500,-12.13,20240603,6150,7.15,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,0,3,0.00,71420470,10836,51.67,6580,6640,6550,8540,4600,6570,6591.04,3.43,0,920,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1498,8.83,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,10,2,0.15,63462340,9625,45.90,6580,6640,6550,8540,4600,6570,6593.49,3.43,0,987,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1500,8.84,0.42,12,0.04,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,30,2,0.46,44389170,6721,32.05,6580,6640,6570,8540,4600,6570,6604.55,3.43,0,910,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1505,8.87,0.43,12,0.03,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,50,2,0.76,28483700,4311,20.56,6580,6640,6570,8540,4600,6570,6607.21,3.43,0,1597,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1509,8.90,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,40,2,0.61,21460360,3248,15.49,6580,6640,6570,8540,4600,6570,6607.25,3.43,0,685,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1507,8.88,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,40,2,0.61,11916740,1804,8.60,6580,6640,6570,8540,4600,6570,6605.73,3.43,0,214,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1507,8.88,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240809,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,30,2,0.46,105350,16,0.08,6580,6600,6580,8540,4600,6570,6584.38,3.43,0,0,6690,6630,6520,6460,6350,6660,6490,120,1970,500,4730,10,1,22800500,1505,8.87,0.43,12,0.00,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.51,N,000970,500,120 억,,781191,N,N,0,N,00,N
20240808,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,20,2,0.31,136324990,20934,68.90,6540,6580,6410,8510,4590,6550,6511.18,3.43,0,-961,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1498,8.83,0.42,12,0.09,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,0,3,0.00,117393220,18047,59.39,6540,6580,6410,8510,4590,6550,6504.86,3.43,0,461,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1493,8.80,0.42,12,0.08,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,0,3,0.00,96343500,14845,48.86,6540,6550,6410,8510,4590,6550,6489.96,3.43,0,463,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1493,8.80,0.42,12,0.07,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,0,3,0.00,86256670,13303,43.78,6540,6550,6410,8510,4590,6550,6484.00,3.43,0,624,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1493,8.80,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,-10,5,-0.15,74968480,11575,38.09,6540,6540,6410,8510,4590,6550,6476.76,3.43,0,1021,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1491,8.79,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-50,5,-0.76,64571770,9975,32.83,6540,6540,6410,8510,4590,6550,6473.36,3.43,0,1101,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1482,8.74,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-60,5,-0.92,33317980,5163,16.99,6540,6540,6410,8510,4590,6550,6453.22,3.43,0,515,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1480,8.72,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240808,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,-30,5,-0.46,143820,22,0.07,6540,6540,6520,8510,4590,6550,6537.27,3.43,0,-22,6676,6612,6506,6442,6336,6645,6475,120,1960,500,4710,10,1,22800500,1487,8.76,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.51,N,000970,500,120 억,,782206,N,N,0,N,00,N
20240807,160110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,140,2,2.18,196964770,30285,40.92,6400,6570,6400,8330,4490,6410,6503.72,3.40,0,11219,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1493,8.80,0.42,12,0.13,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,100,2,1.56,188183660,28939,39.10,6400,6570,6400,8330,4490,6410,6502.78,3.40,0,11371,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1484,8.75,0.42,12,0.13,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,130,2,2.03,175264470,26956,36.42,6400,6570,6400,8330,4490,6410,6501.88,3.40,0,10607,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1491,8.79,0.42,12,0.12,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,130,2,2.03,167026930,25696,34.72,6400,6570,6400,8330,4490,6410,6500.12,3.40,0,10070,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1491,8.79,0.42,12,0.11,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,150,2,2.34,159449010,24537,33.16,6400,6570,6400,8330,4490,6410,6498.32,3.40,0,9406,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1496,8.82,0.42,12,0.11,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,130,2,2.03,131416270,20257,27.37,6400,6550,6400,8330,4490,6410,6487.46,3.40,0,8144,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1491,8.79,0.42,12,0.09,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,70,2,1.09,48359070,7500,10.13,6400,6480,6400,8330,4490,6410,6447.89,3.40,0,3012,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1477,8.71,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240807,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6410,0,3,0.00,1004840,157,0.21,6400,6410,6400,8330,4490,6410,6400.06,3.40,0,-1,6583,6496,6413,6326,6243,6540,6370,120,1920,500,4610,10,1,22800500,1462,8.62,0.41,12,0.00,744.00,15502.00,7500,20240603,-14.53,6150,20231020,4.23,7500,-14.53,20240603,6220,3.05,20240129,7500,-14.53,20240603,6150,4.23,20231020,0.55,N,000970,500,120 억,,775214,N,N,0,N,00,N
20240806,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6410,80,2,1.26,473958690,74002,53.60,6330,6500,6330,8220,4440,6330,6404.66,3.37,0,2190,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1462,8.62,0.41,12,0.32,744.00,15502.00,7500,20240603,-14.53,6150,20231020,4.23,7500,-14.53,20240603,6220,3.05,20240129,7500,-14.53,20240603,6150,4.23,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6390,60,2,0.95,450923810,70396,50.99,6330,6500,6330,8220,4440,6330,6405.53,3.37,0,1870,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1457,8.59,0.41,12,0.31,744.00,15502.00,7500,20240603,-14.80,6150,20231020,3.90,7500,-14.80,20240603,6220,2.73,20240129,7500,-14.80,20240603,6150,3.90,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,140111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6380,50,2,0.79,416912900,65084,47.14,6330,6500,6330,8220,4440,6330,6405.77,3.37,0,1201,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1455,8.58,0.41,12,0.29,744.00,15502.00,7500,20240603,-14.93,6150,20231020,3.74,7500,-14.93,20240603,6220,2.57,20240129,7500,-14.93,20240603,6150,3.74,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6390,60,2,0.95,387875300,60539,43.85,6330,6500,6330,8220,4440,6330,6407.03,3.37,0,1065,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1457,8.59,0.41,12,0.27,744.00,15502.00,7500,20240603,-14.80,6150,20231020,3.90,7500,-14.80,20240603,6220,2.73,20240129,7500,-14.80,20240603,6150,3.90,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6410,80,2,1.26,366673070,57214,41.44,6330,6500,6330,8220,4440,6330,6408.80,3.37,0,1700,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1462,8.62,0.41,12,0.25,744.00,15502.00,7500,20240603,-14.53,6150,20231020,4.23,7500,-14.53,20240603,6220,3.05,20240129,7500,-14.53,20240603,6150,4.23,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,40,2,0.63,341973030,53341,38.64,6330,6500,6330,8220,4440,6330,6411.07,3.37,0,1997,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1452,8.56,0.41,12,0.23,744.00,15502.00,7500,20240603,-15.07,6150,20231020,3.58,7500,-15.07,20240603,6220,2.41,20240129,7500,-15.07,20240603,6150,3.58,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,130,2,2.05,136875490,21284,15.42,6330,6500,6330,8220,4440,6330,6430.91,3.37,0,1654,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1473,8.68,0.42,12,0.09,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240806,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6340,10,2,0.16,4877100,770,0.56,6330,6340,6330,8220,4440,6330,6333.90,3.37,0,249,6803,6566,6413,6176,6023,6490,6100,120,1890,500,4550,10,1,22800500,1446,8.52,0.41,12,0.00,744.00,15502.00,7500,20240603,-15.47,6150,20231020,3.09,7500,-15.47,20240603,6220,1.93,20240129,7500,-15.47,20240603,6150,3.09,20231020,0.56,N,000970,500,120 억,,768644,N,N,0,N,00,N
20240805,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6330,-320,5,-4.81,877101370,137259,362.52,6650,6650,6260,8640,4660,6650,6390.12,3.54,0,-37039,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1443,8.51,0.41,12,0.60,744.00,15502.00,7500,20240603,-15.60,6150,20231020,2.93,7500,-15.60,20240603,6220,1.77,20240129,7500,-15.60,20240603,6150,2.93,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6270,-380,5,-5.71,830072030,129781,342.77,6650,6650,6260,8640,4660,6650,6395.94,3.54,0,-36513,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1430,8.43,0.40,12,0.57,744.00,15502.00,7500,20240603,-16.40,6150,20231020,1.95,7500,-16.40,20240603,6220,0.80,20240129,7500,-16.40,20240603,6150,1.95,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,140111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6300,-350,5,-5.26,636448990,98932,261.30,6650,6650,6280,8640,4660,6650,6433.19,3.54,0,-31553,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1436,8.47,0.41,12,0.43,744.00,15502.00,7500,20240603,-16.00,6150,20231020,2.44,7500,-16.00,20240603,6220,1.29,20240129,7500,-16.00,20240603,6150,2.44,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6360,-290,5,-4.36,559855080,86792,229.23,6650,6650,6340,8640,4660,6650,6450.54,3.54,0,-28789,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1450,8.55,0.41,12,0.38,744.00,15502.00,7500,20240603,-15.20,6150,20231020,3.41,7500,-15.20,20240603,6220,2.25,20240129,7500,-15.20,20240603,6150,3.41,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6370,-280,5,-4.21,517679440,80170,211.74,6650,6650,6340,8640,4660,6650,6457.27,3.54,0,-25025,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1452,8.56,0.41,12,0.35,744.00,15502.00,7500,20240603,-15.07,6150,20231020,3.58,7500,-15.07,20240603,6220,2.41,20240129,7500,-15.07,20240603,6150,3.58,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,-250,5,-3.76,416975110,64348,169.95,6650,6650,6380,8640,4660,6650,6480.00,3.54,0,-26789,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1459,8.60,0.41,12,0.28,744.00,15502.00,7500,20240603,-14.67,6150,20231020,4.07,7500,-14.67,20240603,6220,2.89,20240129,7500,-14.67,20240603,6150,4.07,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-150,5,-2.26,217121880,33274,87.88,6650,6650,6470,8640,4660,6650,6525.27,3.54,0,-19393,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1482,8.74,0.42,12,0.15,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240805,090110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-50,5,-0.75,36800030,5575,14.72,6650,6650,6590,8640,4660,6650,6600.89,3.54,0,-5540,6770,6710,6630,6570,6490,6740,6600,120,1990,500,4780,10,1,22800500,1505,8.87,0.43,12,0.02,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.57,N,000970,500,120 억,,807272,N,N,7,N,00,N
20240802,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,-50,5,-0.75,248903350,37816,222.16,6620,6690,6550,8710,4690,6700,6581.92,3.55,0,-3194,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1516,8.94,0.43,12,0.17,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.56,N,000970,500,120 억,,809884,N,N,7,N,00,N
20240802,150110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-120,5,-1.79,235381190,35756,210.06,6620,6690,6550,8710,4690,6700,6582.98,3.55,0,-3893,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1500,8.84,0.42,12,0.16,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240802,140110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,-130,5,-1.94,201885440,30647,180.04,6620,6690,6550,8710,4690,6700,6587.45,3.55,0,-5062,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1498,8.83,0.42,12,0.13,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240802,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-120,5,-1.79,156335120,23713,139.31,6620,6690,6550,8710,4690,6700,6592.80,3.55,0,-4126,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1500,8.84,0.42,12,0.10,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240802,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,-110,5,-1.64,113755910,17226,101.20,6620,6690,6560,8710,4690,6700,6603.73,3.55,0,-2587,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1503,8.86,0.43,12,0.08,744.00,15502.00,7500,20240603,-12.13,6150,20231020,7.15,7500,-12.13,20240603,6220,5.95,20240129,7500,-12.13,20240603,6150,7.15,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240802,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-90,5,-1.34,97150750,14703,86.38,6620,6690,6570,8710,4690,6700,6607.55,3.55,0,-2096,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1507,8.88,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240802,100110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,-70,5,-1.04,47505610,7181,42.19,6620,6690,6580,8710,4690,6700,6615.46,3.55,0,-1120,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1512,8.91,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240802,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-80,5,-1.19,5130500,775,4.55,6620,6620,6620,8710,4690,6700,6620.00,3.55,0,-114,6760,6730,6690,6660,6620,6745,6675,120,2010,500,4820,10,1,22800500,1509,8.90,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.56,N,000970,500,120 억,,809884,N,N,29,N,00,N
20240801,160110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6700,50,2,0.75,112070350,16765,72.18,6650,6720,6650,8640,4660,6650,6684.38,3.54,0,3011,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1528,9.01,0.43,12,0.07,744.00,15502.00,7500,20240603,-10.67,6150,20231020,8.94,7500,-10.67,20240603,6220,7.72,20240129,7500,-10.67,20240603,6150,8.94,20231020,0.59,N,000970,500,120 억,,806858,N,N,29,N,00,N
20240801,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6700,50,2,0.75,102785530,15378,66.20,6650,6720,6650,8640,4660,6650,6683.94,3.54,0,3308,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1528,9.01,0.43,12,0.07,744.00,15502.00,7500,20240603,-10.67,6150,20231020,8.94,7500,-10.67,20240603,6220,7.72,20240129,7500,-10.67,20240603,6150,8.94,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N
20240801,140111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6700,50,2,0.75,95389400,14272,61.44,6650,6720,6650,8640,4660,6650,6683.68,3.54,0,3310,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1528,9.01,0.43,12,0.06,744.00,15502.00,7500,20240603,-10.67,6150,20231020,8.94,7500,-10.67,20240603,6220,7.72,20240129,7500,-10.67,20240603,6150,8.94,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N
20240801,130110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6710,60,2,0.90,89681970,13419,57.77,6650,6720,6650,8640,4660,6650,6683.21,3.54,0,3041,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1530,9.02,0.43,12,0.06,744.00,15502.00,7500,20240603,-10.53,6150,20231020,9.11,7500,-10.53,20240603,6220,7.88,20240129,7500,-10.53,20240603,6150,9.11,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N
20240801,120110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6700,50,2,0.75,84675560,12672,54.55,6650,6720,6650,8640,4660,6650,6682.10,3.54,0,2627,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1528,9.01,0.43,12,0.06,744.00,15502.00,7500,20240603,-10.67,6150,20231020,8.94,7500,-10.67,20240603,6220,7.72,20240129,7500,-10.67,20240603,6150,8.94,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N
20240801,110110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6700,50,2,0.75,69614790,10423,44.87,6650,6720,6650,8640,4660,6650,6678.96,3.54,0,2469,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1528,9.01,0.43,12,0.05,744.00,15502.00,7500,20240603,-10.67,6150,20231020,8.94,7500,-10.67,20240603,6220,7.72,20240129,7500,-10.67,20240603,6150,8.94,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N
20240801,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6680,30,2,0.45,61995280,9284,39.97,6650,6720,6650,8640,4660,6650,6677.65,3.54,0,2442,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1523,8.98,0.43,12,0.04,744.00,15502.00,7500,20240603,-10.93,6150,20231020,8.62,7500,-10.93,20240603,6220,7.40,20240129,7500,-10.93,20240603,6150,8.62,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N
20240801,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,0,3,0.00,13300,2,0.01,6650,6650,6650,8640,4660,6650,6650.00,3.54,0,0,6736,6692,6626,6582,6516,6715,6605,120,1990,500,4780,10,1,22800500,1516,8.94,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.59,N,000970,500,120 억,,806858,N,N,22,N,00,N