130 lines
54 KiB
CSV
130 lines
54 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
|
||
|
|
20240930,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-60,5,-0.92,117697590,18162,138.85,6540,6550,6450,8470,4570,6520,6480.43,3.37,0,-7006,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1473,8.68,0.42,12,0.08,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.48,N,000970,500,120 억,,767929,N,N,6,N,00,N
|
||
|
|
20240930,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-60,5,-0.92,110542640,17054,130.38,6540,6550,6450,8470,4570,6520,6481.92,3.37,0,-6752,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1473,8.68,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.48,N,000970,500,120 억,,767929,N,N,6,N,00,N
|
||
|
|
20240930,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-30,5,-0.46,80332580,12383,94.67,6540,6550,6460,8470,4570,6520,6487.33,3.37,0,-5555,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1480,8.72,0.42,12,0.05,744.00,15502.00,7500,20240603,-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,,767929,N,N,6,N,00,N
|
||
|
|
20240930,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-30,5,-0.46,79638090,12276,93.85,6540,6550,6460,8470,4570,6520,6487.30,3.37,0,-5518,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1480,8.72,0.42,12,0.05,744.00,15502.00,7500,20240603,-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,,767929,N,N,6,N,00,N
|
||
|
|
20240930,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,50047810,7703,58.89,6540,6550,6470,8470,4570,6520,6497.18,3.37,0,-2676,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1477,8.71,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.48,N,000970,500,120 억,,767929,N,N,6,N,00,N
|
||
|
|
20240930,110114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-30,5,-0.46,40193250,6182,47.26,6540,6550,6480,8470,4570,6520,6501.66,3.37,0,-2227,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1480,8.72,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.48,N,000970,500,120 억,,767929,N,N,6,N,00,N
|
||
|
|
20240930,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,24197090,3718,28.43,6540,6550,6480,8470,4570,6520,6508.09,3.37,0,-1253,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1477,8.71,0.42,12,0.02,744.00,15502.00,7500,20240603,-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,,767929,N,N,6,N,00,N
|
||
|
|
20240930,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,20,2,0.31,248520,38,0.29,6540,6540,6540,8470,4570,6520,6540.00,3.37,0,-5,6586,6552,6506,6472,6426,6560,6480,120,1950,500,4690,10,1,22800500,1491,8.79,0.42,12,0.00,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.48,N,000970,500,120 억,,767929,N,N,6,N,00,N
|
||
|
|
20240927,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,40,2,0.62,84844830,13064,93.64,6520,6540,6460,8420,4540,6480,6494.45,3.37,0,284,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1487,8.76,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.47,N,000970,500,120 억,,767646,N,N,6,N,00,N
|
||
|
|
20240927,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,10,2,0.15,82836670,12756,91.43,6520,6540,6460,8420,4540,6480,6493.94,3.37,0,352,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1480,8.72,0.42,12,0.06,744.00,15502.00,7500,20240603,-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,,767646,N,N,3,N,00,N
|
||
|
|
20240927,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,10,2,0.15,43580830,6691,47.96,6520,6540,6480,8420,4540,6480,6513.35,3.37,0,-90,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1480,8.72,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.47,N,000970,500,120 억,,767646,N,N,3,N,00,N
|
||
|
|
20240927,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,30,2,0.46,38234060,5869,42.07,6520,6540,6480,8420,4540,6480,6514.58,3.37,0,-70,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1484,8.75,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.47,N,000970,500,120 억,,767646,N,N,3,N,00,N
|
||
|
|
20240927,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,40,2,0.62,29950340,4595,32.94,6520,6540,6480,8420,4540,6480,6518.03,3.37,0,-70,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1487,8.76,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.47,N,000970,500,120 억,,767646,N,N,3,N,00,N
|
||
|
|
20240927,110115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,40,2,0.62,26638410,4086,29.29,6520,6540,6480,8420,4540,6480,6519.43,3.37,0,-70,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1487,8.76,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.47,N,000970,500,120 억,,767646,N,N,3,N,00,N
|
||
|
|
20240927,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,50,2,0.77,15884000,2435,17.45,6520,6540,6480,8420,4540,6480,6523.20,3.37,0,-148,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1489,8.78,0.42,12,0.01,744.00,15502.00,7500,20240603,-12.93,6150,20231020,6.18,7500,-12.93,20240603,6220,4.98,20240129,7500,-12.93,20240603,6150,6.18,20231020,0.47,N,000970,500,120 억,,767646,N,N,3,N,00,N
|
||
|
|
20240927,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,40,2,0.62,1499600,230,1.65,6520,6520,6520,8420,4540,6480,6520.00,3.37,0,-34,6580,6530,6470,6420,6360,6555,6445,120,1940,500,4660,10,1,22800500,1487,8.76,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.47,N,000970,500,120 억,,767646,N,N,3,N,00,N
|
||
|
|
20240926,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,20,2,0.31,89714660,13854,60.77,6470,6520,6410,8390,4530,6460,6475.72,3.37,0,280,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1477,8.71,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.46,N,000970,500,120 억,,767373,N,N,3,N,00,N
|
||
|
|
20240926,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,40,2,0.62,87378450,13494,59.19,6470,6520,6410,8390,4530,6460,6475.36,3.37,0,268,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1482,8.74,0.42,12,0.06,744.00,15502.00,7500,20240603,-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,,767373,N,N,0,N,00,N
|
||
|
|
20240926,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,50,2,0.77,76891500,11878,52.10,6470,6520,6410,8390,4530,6460,6473.44,3.37,0,287,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1484,8.75,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.46,N,000970,500,120 억,,767373,N,N,0,N,00,N
|
||
|
|
20240926,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,40,2,0.62,71575860,11058,48.50,6470,6520,6410,8390,4530,6460,6472.77,3.37,0,384,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1482,8.74,0.42,12,0.05,744.00,15502.00,7500,20240603,-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,,767373,N,N,0,N,00,N
|
||
|
|
20240926,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,30,2,0.46,47354340,7322,32.12,6470,6520,6410,8390,4530,6460,6467.41,3.37,0,467,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1480,8.72,0.42,12,0.03,744.00,15502.00,7500,20240603,-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,,767373,N,N,0,N,00,N
|
||
|
|
20240926,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,30,2,0.46,36731820,5687,24.94,6470,6520,6410,8390,4530,6460,6458.91,3.37,0,560,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1480,8.72,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.46,N,000970,500,120 억,,767373,N,N,0,N,00,N
|
||
|
|
20240926,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,10,2,0.15,32597750,5051,22.15,6470,6520,6410,8390,4530,6460,6453.72,3.37,0,623,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1475,8.70,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.46,N,000970,500,120 억,,767373,N,N,0,N,00,N
|
||
|
|
20240926,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,10,2,0.15,161750,25,0.11,6470,6470,6470,8390,4530,6460,6470.00,3.37,0,-3,6613,6536,6493,6416,6373,6515,6395,120,1930,500,4650,10,1,22800500,1475,8.70,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.46,N,000970,500,120 억,,767373,N,N,0,N,00,N
|
||
|
|
20240925,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-50,5,-0.77,148395280,22799,197.26,6500,6570,6450,8460,4560,6510,6508.85,3.37,0,1014,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1473,8.68,0.42,12,0.10,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.46,N,000970,500,120 억,,767637,N,N,0,N,00,N
|
||
|
|
20240925,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-10,5,-0.15,101942910,15609,135.05,6500,6570,6490,8460,4560,6510,6531.03,3.37,0,836,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.07,744.00,15502.00,7500,20240603,-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,,767637,N,N,0,N,00,N
|
||
|
|
20240925,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-10,5,-0.15,93697750,14341,124.08,6500,6570,6500,8460,4560,6510,6533.56,3.37,0,832,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.06,744.00,15502.00,7500,20240603,-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,,767637,N,N,0,N,00,N
|
||
|
|
20240925,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,20,2,0.31,86627940,13255,114.68,6500,6570,6500,8460,4560,6510,6535.49,3.37,0,832,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1489,8.78,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.93,6150,20231020,6.18,7500,-12.93,20240603,6220,4.98,20240129,7500,-12.93,20240603,6150,6.18,20231020,0.46,N,000970,500,120 억,,767637,N,N,0,N,00,N
|
||
|
|
20240925,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,40,2,0.61,79331750,12139,105.03,6500,6570,6500,8460,4560,6510,6535.28,3.37,0,558,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1493,8.80,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.46,N,000970,500,120 억,,767637,N,N,0,N,00,N
|
||
|
|
20240925,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,50,2,0.77,62872680,9624,83.27,6500,6570,6500,8460,4560,6510,6532.91,3.37,0,250,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1496,8.82,0.42,12,0.04,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.46,N,000970,500,120 억,,767637,N,N,0,N,00,N
|
||
|
|
20240925,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,20,2,0.31,36062670,5527,47.82,6500,6560,6500,8460,4560,6510,6524.82,3.37,0,215,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1489,8.78,0.42,12,0.02,744.00,15502.00,7500,20240603,-12.93,6150,20231020,6.18,7500,-12.93,20240603,6220,4.98,20240129,7500,-12.93,20240603,6150,6.18,20231020,0.46,N,000970,500,120 억,,767637,N,N,0,N,00,N
|
||
|
|
20240925,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-10,5,-0.15,494000,76,0.66,6500,6500,6500,8460,4560,6510,6500.00,3.37,0,0,6583,6546,6503,6466,6423,6565,6485,120,1950,500,4680,10,1,22800500,1482,8.74,0.42,12,0.00,744.00,15502.00,7500,20240603,-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,,767637,N,N,0,N,00,N
|
||
|
|
20240924,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,40,2,0.62,74932100,11558,78.81,6470,6540,6460,8410,4530,6470,6483.09,3.37,0,2237,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1484,8.75,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240924,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,10,2,0.15,65568680,10119,69.00,6470,6540,6460,8410,4530,6470,6479.76,3.37,0,1217,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1477,8.71,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240924,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,40,2,0.62,14791460,2277,15.53,6470,6540,6470,8410,4530,6470,6496.03,3.37,0,0,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1484,8.75,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240924,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,30,2,0.46,11693830,1800,12.27,6470,6540,6470,8410,4530,6470,6496.57,3.37,0,-25,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1482,8.74,0.42,12,0.01,744.00,15502.00,7500,20240603,-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,,768984,N,N,0,N,00,N
|
||
|
|
20240924,120113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,40,2,0.62,6587250,1013,6.91,6470,6540,6470,8410,4530,6470,6502.71,3.37,0,-177,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1484,8.75,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240924,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,40,2,0.62,5942760,914,6.23,6470,6540,6470,8410,4530,6470,6501.93,3.37,0,-147,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1484,8.75,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240924,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,40,2,0.62,2288520,352,2.40,6470,6540,6470,8410,4530,6470,6501.48,3.37,0,-94,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1484,8.75,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240924,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6540,70,2,1.08,279850,43,0.29,6470,6540,6470,8410,4530,6470,6508.14,3.37,0,-1,6576,6522,6486,6432,6396,6505,6415,120,1940,500,4650,10,1,22800500,1491,8.79,0.42,12,0.00,744.00,15502.00,7500,20240603,-12.80,6150,20231020,6.34,7500,-12.80,20240603,6220,5.14,20240129,7500,-12.80,20240603,6150,6.34,20231020,0.46,N,000970,500,120 억,,768984,N,N,0,N,00,N
|
||
|
|
20240923,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,-50,5,-0.77,95063740,14664,240.28,6520,6540,6450,8470,4570,6520,6483.04,3.37,0,-4665,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1475,8.70,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.46,N,000970,500,120 억,,769332,N,N,23,N,00,N
|
||
|
|
20240923,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,76037780,11725,192.12,6520,6540,6450,8470,4570,6520,6485.10,3.37,0,-4467,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1477,8.71,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.46,N,000970,500,120 억,,769332,N,N,23,N,00,N
|
||
|
|
20240923,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,69795480,10762,176.34,6520,6540,6450,8470,4570,6520,6485.36,3.37,0,-3546,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1477,8.71,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.46,N,000970,500,120 억,,769332,N,N,23,N,00,N
|
||
|
|
20240923,130113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-30,5,-0.46,62304970,9608,157.43,6520,6540,6450,8470,4570,6520,6484.70,3.37,0,-2986,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1480,8.72,0.42,12,0.04,744.00,15502.00,7500,20240603,-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,,769332,N,N,23,N,00,N
|
||
|
|
20240923,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,-30,5,-0.46,43989470,6791,111.27,6520,6540,6450,8470,4570,6520,6477.61,3.37,0,-2155,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1480,8.72,0.42,12,0.03,744.00,15502.00,7500,20240603,-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,,769332,N,N,23,N,00,N
|
||
|
|
20240923,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,35636400,5501,90.14,6520,6540,6450,8470,4570,6520,6478.17,3.37,0,-1448,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1477,8.71,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.46,N,000970,500,120 억,,769332,N,N,23,N,00,N
|
||
|
|
20240923,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-40,5,-0.61,25089390,3872,63.44,6520,6540,6450,8470,4570,6520,6479.70,3.37,0,-722,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1477,8.71,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.46,N,000970,500,120 억,,769332,N,N,23,N,00,N
|
||
|
|
20240923,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,0,3,0.00,156480,24,0.39,6520,6520,6520,8470,4570,6520,6520.00,3.37,0,-3,6580,6550,6520,6490,6460,6535,6475,120,1950,500,4690,10,1,22800500,1487,8.76,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.46,N,000970,500,120 억,,769332,N,N,23,N,00,N
|
||
|
|
20240913,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,90,2,1.39,88211480,13573,415.97,6430,6560,6430,8410,4530,6470,6499.02,3.38,0,464,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1496,8.82,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.48,N,000970,500,120 억,,770170,N,N,2,N,00,N
|
||
|
|
20240913,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,60,2,0.93,79252310,12205,374.04,6430,6540,6430,8410,4530,6470,6493.43,3.38,0,500,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1489,8.78,0.42,12,0.05,744.00,15502.00,7500,20240603,-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,,770170,N,N,25,N,00,N
|
||
|
|
20240913,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,50,2,0.77,61291920,9453,289.70,6430,6520,6430,8410,4530,6470,6483.86,3.38,0,514,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1487,8.76,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.48,N,000970,500,120 억,,770170,N,N,25,N,00,N
|
||
|
|
20240913,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,40,2,0.62,48111500,7428,227.64,6430,6520,6430,8410,4530,6470,6477.05,3.38,0,269,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1484,8.75,0.42,12,0.03,744.00,15502.00,7500,20240603,-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,,770170,N,N,25,N,00,N
|
||
|
|
20240913,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,20,2,0.31,45489400,7025,215.29,6430,6520,6430,8410,4530,6470,6475.36,3.38,0,314,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1480,8.72,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.48,N,000970,500,120 억,,770170,N,N,25,N,00,N
|
||
|
|
20240913,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6520,50,2,0.77,12528710,1937,59.36,6430,6520,6430,8410,4530,6470,6468.10,3.38,0,147,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1487,8.76,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.07,6150,20231020,6.02,7500,-13.07,20240603,6220,4.82,20240129,7500,-13.07,20240603,6150,6.02,20231020,0.48,N,000970,500,120 억,,770170,N,N,25,N,00,N
|
||
|
|
20240913,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,30,2,0.46,9166080,1420,43.52,6430,6500,6430,8410,4530,6470,6454.99,3.38,0,160,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1482,8.74,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.48,N,000970,500,120 억,,770170,N,N,25,N,00,N
|
||
|
|
20240913,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-20,5,-0.31,4449650,692,21.21,6430,6450,6430,8410,4530,6470,6430.13,3.38,0,-97,6543,6506,6473,6436,6403,6525,6455,120,1940,500,4650,10,1,22800500,1471,8.67,0.42,12,0.00,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.48,N,000970,500,120 억,,770170,N,N,25,N,00,N
|
||
|
|
20240912,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,30,2,0.47,20280890,3134,34.75,6450,6510,6440,8370,4510,6440,6471.25,3.38,0,-426,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1475,8.70,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.48,N,000970,500,120 억,,770585,N,N,25,N,00,N
|
||
|
|
20240912,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,60,2,0.93,18500690,2859,31.70,6450,6510,6440,8370,4510,6440,6471.04,3.38,0,-437,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1482,8.74,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.33,6150,20231020,5.69,7500,-13.33,20240603,6220,4.50,20240129,7500,-13.33,20240603,6150,5.69,20231020,0.48,N,000970,500,120 억,,770585,N,N,0,N,00,N
|
||
|
|
20240912,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,50,2,0.78,13814870,2137,23.69,6450,6490,6440,8370,4510,6440,6464.61,3.38,0,-375,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1480,8.72,0.42,12,0.01,744.00,15502.00,7500,20240603,-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,,770585,N,N,0,N,00,N
|
||
|
|
20240912,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,40,2,0.62,12011120,1859,20.61,6450,6480,6440,8370,4510,6440,6461.07,3.38,0,-284,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1477,8.71,0.42,12,0.01,744.00,15502.00,7500,20240603,-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,,770585,N,N,0,N,00,N
|
||
|
|
20240912,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,30,2,0.47,10164320,1574,17.45,6450,6480,6440,8370,4510,6440,6457.64,3.38,0,-210,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1475,8.70,0.42,12,0.01,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.48,N,000970,500,120 억,,770585,N,N,0,N,00,N
|
||
|
|
20240912,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,0,3,0.00,7901360,1224,13.57,6450,6480,6440,8370,4510,6440,6455.36,3.38,0,-97,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1468,8.66,0.42,12,0.01,744.00,15502.00,7500,20240603,-14.13,6150,20231020,4.72,7500,-14.13,20240603,6220,3.54,20240129,7500,-14.13,20240603,6150,4.72,20231020,0.48,N,000970,500,120 억,,770585,N,N,0,N,00,N
|
||
|
|
20240912,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,20,2,0.31,4178470,647,7.17,6450,6480,6440,8370,4510,6440,6458.22,3.38,0,-26,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1473,8.68,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.48,N,000970,500,120 억,,770585,N,N,0,N,00,N
|
||
|
|
20240912,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,10,2,0.16,6450,1,0.01,6450,6450,6450,8370,4510,6440,6450.00,3.38,0,0,6533,6486,6443,6396,6353,6510,6420,120,1930,500,4630,10,1,22800500,1471,8.67,0.42,12,0.00,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.48,N,000970,500,120 억,,770585,N,N,0,N,00,N
|
||
|
|
20240911,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,0,3,0.00,57997840,9014,43.72,6400,6490,6400,8370,4510,6440,6434.18,3.37,0,1080,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1468,8.66,0.42,12,0.04,744.00,15502.00,7500,20240603,-14.13,6150,20231020,4.72,7500,-14.13,20240603,6220,3.54,20240129,7500,-14.13,20240603,6150,4.72,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-10,5,-0.16,53711380,8348,40.49,6400,6490,6400,8370,4510,6440,6434.04,3.37,0,1104,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1466,8.64,0.41,12,0.04,744.00,15502.00,7500,20240603,-14.27,6150,20231020,4.55,7500,-14.27,20240603,6220,3.38,20240129,7500,-14.27,20240603,6150,4.55,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,-20,5,-0.31,44121860,6854,33.25,6400,6490,6400,8370,4510,6440,6437.39,3.37,0,1194,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1464,8.63,0.41,12,0.03,744.00,15502.00,7500,20240603,-14.40,6150,20231020,4.39,7500,-14.40,20240603,6220,3.22,20240129,7500,-14.40,20240603,6150,4.39,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6430,-10,5,-0.16,35059910,5443,26.40,6400,6490,6400,8370,4510,6440,6441.28,3.37,0,1194,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1466,8.64,0.41,12,0.02,744.00,15502.00,7500,20240603,-14.27,6150,20231020,4.55,7500,-14.27,20240603,6220,3.38,20240129,7500,-14.27,20240603,6150,4.55,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,10,2,0.16,30436550,4724,22.91,6400,6490,6400,8370,4510,6440,6442.96,3.37,0,1202,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1471,8.67,0.42,12,0.02,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,0,3,0.00,29901200,4641,22.51,6400,6490,6400,8370,4510,6440,6442.84,3.37,0,1202,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1468,8.66,0.42,12,0.02,744.00,15502.00,7500,20240603,-14.13,6150,20231020,4.72,7500,-14.13,20240603,6220,3.54,20240129,7500,-14.13,20240603,6150,4.72,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,30,2,0.47,24318320,3775,18.31,6400,6490,6400,8370,4510,6440,6441.94,3.37,0,1883,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1475,8.70,0.42,12,0.02,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240911,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,-40,5,-0.62,480000,75,0.36,6400,6400,6400,8370,4510,6440,6400.00,3.37,0,-11,6600,6520,6460,6380,6320,6490,6350,120,1930,500,4630,10,1,22800500,1459,8.60,0.41,12,0.00,744.00,15502.00,7500,20240603,-14.67,6150,20231020,4.07,7500,-14.67,20240603,6220,2.89,20240129,7500,-14.67,20240603,6150,4.07,20231020,0.48,N,000970,500,120 억,,769505,N,N,0,N,00,N
|
||
|
|
20240910,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6440,-40,5,-0.62,132723730,20594,135.69,6540,6540,6400,8420,4540,6480,6444.78,3.40,0,-6757,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1468,8.66,0.42,12,0.09,744.00,15502.00,7500,20240603,-14.13,6150,20231020,4.72,7500,-14.13,20240603,6220,3.54,20240129,7500,-14.13,20240603,6150,4.72,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240910,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-30,5,-0.46,116842230,18130,119.46,6540,6540,6400,8420,4540,6480,6444.69,3.40,0,-5670,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1471,8.67,0.42,12,0.08,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240910,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-20,5,-0.31,107864220,16738,110.29,6540,6540,6400,8420,4540,6480,6444.27,3.40,0,-5000,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1473,8.68,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240910,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6460,-20,5,-0.31,106037380,16455,108.42,6540,6540,6400,8420,4540,6480,6444.08,3.40,0,-4883,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1473,8.68,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.87,6150,20231020,5.04,7500,-13.87,20240603,6220,3.86,20240129,7500,-13.87,20240603,6150,5.04,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240910,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-30,5,-0.46,97429350,15119,99.62,6540,6540,6400,8420,4540,6480,6444.17,3.40,0,-4720,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1471,8.67,0.42,12,0.07,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240910,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,-10,5,-0.15,95670510,14847,97.83,6540,6540,6400,8420,4540,6480,6443.76,3.40,0,-4501,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1475,8.70,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240910,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,20,2,0.31,9419080,1450,9.55,6540,6540,6480,8420,4540,6480,6495.92,3.40,0,-146,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1482,8.74,0.42,12,0.01,744.00,15502.00,7500,20240603,-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,,776092,N,N,0,N,00,N
|
||
|
|
20240910,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,0,3,0.00,1263540,194,1.28,6540,6540,6480,8420,4540,6480,6513.09,3.40,0,29,6560,6520,6460,6420,6360,6540,6440,120,1940,500,4660,10,1,22800500,1477,8.71,0.42,12,0.00,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.50,N,000970,500,120 억,,776092,N,N,0,N,00,N
|
||
|
|
20240909,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,10,2,0.15,97632790,15169,87.23,6440,6500,6400,8410,4530,6470,6436.34,3.39,0,2923,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1477,8.71,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-20,5,-0.31,93838370,14582,83.86,6440,6500,6400,8410,4530,6470,6435.22,3.39,0,2396,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1471,8.67,0.42,12,0.06,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6490,20,2,0.31,85499700,13294,76.45,6440,6490,6400,8410,4530,6470,6431.45,3.39,0,2243,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1480,8.72,0.42,12,0.06,744.00,15502.00,7500,20240603,-13.47,6150,20231020,5.53,7500,-13.47,20240603,6220,4.34,20240129,7500,-13.47,20240603,6150,5.53,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,10,2,0.15,74683060,11624,66.85,6440,6480,6400,8410,4530,6470,6424.90,3.39,0,1471,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1477,8.71,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-20,5,-0.31,69237870,10782,62.00,6440,6470,6400,8410,4530,6470,6421.62,3.39,0,1274,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1471,8.67,0.42,12,0.05,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6450,-20,5,-0.31,64279480,10014,57.59,6440,6470,6400,8410,4530,6470,6418.96,3.39,0,1250,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1471,8.67,0.42,12,0.04,744.00,15502.00,7500,20240603,-14.00,6150,20231020,4.88,7500,-14.00,20240603,6220,3.70,20240129,7500,-14.00,20240603,6150,4.88,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,100112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6420,-50,5,-0.77,61299980,9551,54.93,6440,6470,6400,8410,4530,6470,6418.17,3.39,0,1266,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1464,8.63,0.41,12,0.04,744.00,15502.00,7500,20240603,-14.40,6150,20231020,4.39,7500,-14.40,20240603,6220,3.22,20240129,7500,-14.40,20240603,6150,4.39,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240909,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6400,-70,5,-1.08,2780300,433,2.49,6440,6440,6400,8410,4530,6470,6421.02,3.39,0,0,6603,6536,6503,6436,6403,6520,6420,120,1940,500,4650,10,1,22800500,1459,8.60,0.41,12,0.00,744.00,15502.00,7500,20240603,-14.67,6150,20231020,4.07,7500,-14.67,20240603,6220,2.89,20240129,7500,-14.67,20240603,6150,4.07,20231020,0.50,N,000970,500,120 억,,772552,N,N,0,N,00,N
|
||
|
|
20240906,160110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6470,-80,5,-1.22,111808730,17209,88.27,6530,6570,6470,8510,4590,6550,6497.35,3.41,0,-5921,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1475,8.70,0.42,12,0.08,744.00,15502.00,7500,20240603,-13.73,6150,20231020,5.20,7500,-13.73,20240603,6220,4.02,20240129,7500,-13.73,20240603,6150,5.20,20231020,0.51,N,000970,500,120 억,,778554,N,N,0,N,00,N
|
||
|
|
20240906,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-50,5,-0.76,103299530,15895,81.53,6530,6570,6470,8510,4590,6550,6498.87,3.41,0,-5942,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1482,8.74,0.42,12,0.07,744.00,15502.00,7500,20240603,-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,,778554,N,N,0,N,00,N
|
||
|
|
20240906,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,-40,5,-0.61,101649670,15641,80.23,6530,6570,6470,8510,4590,6550,6498.92,3.41,0,-5890,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1484,8.75,0.42,12,0.07,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.51,N,000970,500,120 억,,778554,N,N,0,N,00,N
|
||
|
|
20240906,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6510,-40,5,-0.61,72250660,11106,56.97,6530,6570,6470,8510,4590,6550,6505.55,3.41,0,-5896,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1484,8.75,0.42,12,0.05,744.00,15502.00,7500,20240603,-13.20,6150,20231020,5.85,7500,-13.20,20240603,6220,4.66,20240129,7500,-13.20,20240603,6150,5.85,20231020,0.51,N,000970,500,120 억,,778554,N,N,0,N,00,N
|
||
|
|
20240906,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-70,5,-1.07,62776270,9647,49.48,6530,6570,6470,8510,4590,6550,6507.34,3.41,0,-5876,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1477,8.71,0.42,12,0.04,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.51,N,000970,500,120 억,,778554,N,N,0,N,00,N
|
||
|
|
20240906,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6500,-50,5,-0.76,52643100,8092,41.51,6530,6570,6470,8510,4590,6550,6505.57,3.41,0,-4870,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1482,8.74,0.42,12,0.04,744.00,15502.00,7500,20240603,-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,,778554,N,N,0,N,00,N
|
||
|
|
20240906,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6480,-70,5,-1.07,44208470,6792,34.84,6530,6570,6470,8510,4590,6550,6508.90,3.41,0,-4680,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1477,8.71,0.42,12,0.03,744.00,15502.00,7500,20240603,-13.60,6150,20231020,5.37,7500,-13.60,20240603,6220,4.18,20240129,7500,-13.60,20240603,6150,5.37,20231020,0.51,N,000970,500,120 억,,778554,N,N,0,N,00,N
|
||
|
|
20240906,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6530,-20,5,-0.31,4198790,643,3.30,6530,6530,6530,8510,4590,6550,6530.00,3.41,0,-30,6723,6636,6593,6506,6463,6615,6485,120,1960,500,4710,10,1,22800500,1489,8.78,0.42,12,0.00,744.00,15502.00,7500,20240603,-12.93,6150,20231020,6.18,7500,-12.93,20240603,6220,4.98,20240129,7500,-12.93,20240603,6150,6.18,20231020,0.51,N,000970,500,120 억,,778554,N,N,0,N,00,N
|
||
|
|
20240905,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6550,-120,5,-1.80,127716490,19353,65.22,6680,6680,6550,8670,4670,6670,6600.15,3.43,0,-4005,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1493,8.80,0.42,12,0.08,744.00,15502.00,7500,20240603,-12.67,6150,20231020,6.50,7500,-12.67,20240603,6220,5.31,20240129,7500,-12.67,20240603,6150,6.50,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,-110,5,-1.65,116271230,17606,59.33,6680,6680,6550,8670,4670,6670,6604.06,3.43,0,-3704,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1496,8.82,0.42,12,0.08,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,-110,5,-1.65,99607010,15066,50.77,6680,6680,6550,8670,4670,6670,6611.37,3.43,0,-3181,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1496,8.82,0.42,12,0.07,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,-110,5,-1.65,85008470,12845,43.29,6680,6680,6550,8670,4670,6670,6618.01,3.43,0,-2545,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1496,8.82,0.42,12,0.06,744.00,15502.00,7500,20240603,-12.53,6150,20231020,6.67,7500,-12.53,20240603,6220,5.47,20240129,7500,-12.53,20240603,6150,6.67,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-60,5,-0.90,74582030,11258,37.94,6680,6680,6550,8670,4670,6670,6624.79,3.43,0,-2281,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1507,8.88,0.43,12,0.05,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-60,5,-0.90,67496990,10183,34.32,6680,6680,6550,8670,4670,6670,6628.39,3.43,0,-1748,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1507,8.88,0.43,12,0.04,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,-10,5,-0.15,23578070,3537,11.92,6680,6680,6650,8670,4670,6670,6666.12,3.43,0,-1167,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1519,8.95,0.43,12,0.02,744.00,15502.00,7500,20240603,-11.20,6150,20231020,8.29,7500,-11.20,20240603,6220,7.07,20240129,7500,-11.20,20240603,6150,8.29,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240905,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,0,3,0.00,8284470,1241,4.18,6680,6680,6670,8670,4670,6670,6675.65,3.43,0,-939,6776,6722,6636,6582,6496,6750,6610,120,2000,500,4800,10,1,22800500,1521,8.97,0.43,12,0.01,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.52,N,000970,500,120 억,,782597,N,N,0,N,00,N
|
||
|
|
20240904,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,-60,5,-0.89,195908950,29612,81.51,6660,6690,6550,8740,4720,6730,6615.58,3.47,0,-2412,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1521,8.97,0.43,12,0.13,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.48,N,000970,500,120 억,,791547,N,N,4,N,00,N
|
||
|
|
20240904,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,-80,5,-1.19,150084510,22734,62.57,6660,6670,6550,8740,4720,6730,6601.40,3.47,0,-3017,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1516,8.94,0.43,12,0.10,744.00,15502.00,7500,20240603,-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,,791547,N,N,4,N,00,N
|
||
|
|
20240904,140111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6570,-160,5,-2.38,110520820,16747,46.10,6660,6660,6550,8740,4720,6730,6598.93,3.47,0,-3694,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1498,8.83,0.42,12,0.07,744.00,15502.00,7500,20240603,-12.40,6150,20231020,6.83,7500,-12.40,20240603,6220,5.63,20240129,7500,-12.40,20240603,6150,6.83,20231020,0.48,N,000970,500,120 억,,791547,N,N,4,N,00,N
|
||
|
|
20240904,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6600,-130,5,-1.93,99514640,15074,41.49,6660,6660,6550,8740,4720,6730,6601.19,3.47,0,-3315,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1505,8.87,0.43,12,0.07,744.00,15502.00,7500,20240603,-12.00,6150,20231020,7.32,7500,-12.00,20240603,6220,6.11,20240129,7500,-12.00,20240603,6150,7.32,20231020,0.48,N,000970,500,120 억,,791547,N,N,4,N,00,N
|
||
|
|
20240904,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6610,-120,5,-1.78,86389680,13089,36.03,6660,6660,6550,8740,4720,6730,6599.53,3.47,0,-2309,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1507,8.88,0.43,12,0.06,744.00,15502.00,7500,20240603,-11.87,6150,20231020,7.48,7500,-11.87,20240603,6220,6.27,20240129,7500,-11.87,20240603,6150,7.48,20231020,0.48,N,000970,500,120 억,,791547,N,N,4,N,00,N
|
||
|
|
20240904,110110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-110,5,-1.63,85251050,12917,35.55,6660,6660,6550,8740,4720,6730,6599.25,3.47,0,-2198,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1509,8.90,0.43,12,0.06,744.00,15502.00,7500,20240603,-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,,791547,N,N,4,N,00,N
|
||
|
|
20240904,100111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6580,-150,5,-2.23,77025860,11671,32.12,6660,6660,6550,8740,4720,6730,6599.04,3.47,0,-2081,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1500,8.84,0.42,12,0.05,744.00,15502.00,7500,20240603,-12.27,6150,20231020,6.99,7500,-12.27,20240603,6220,5.79,20240129,7500,-12.27,20240603,6150,6.99,20231020,0.48,N,000970,500,120 억,,791547,N,N,4,N,00,N
|
||
|
|
20240904,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6620,-110,5,-1.63,3892520,585,1.61,6660,6660,6620,8740,4720,6730,6644.37,3.47,0,101,6816,6772,6686,6642,6556,6795,6665,120,2010,500,4840,10,1,22800500,1509,8.90,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.73,6150,20231020,7.64,7500,-11.73,20240603,6220,6.43,20240129,7500,-11.73,20240603,6150,7.64,20231020,0.48,N,000970,500,120 억,,791547,N,N,4,N,00,N
|
||
|
|
20240903,160110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6730,80,2,1.20,239744020,35884,46.83,6640,6730,6600,8640,4660,6650,6680.83,3.47,0,6953,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1534,9.05,0.43,12,0.16,744.00,15502.00,7500,20240603,-10.27,6150,20231020,9.43,7500,-10.27,20240603,6220,8.20,20240129,7500,-10.27,20240603,6150,9.43,20231020,0.48,N,000970,500,120 억,,791421,N,N,4,N,00,N
|
||
|
|
20240903,150110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,-10,5,-0.15,186427120,27953,36.48,6640,6720,6600,8640,4660,6650,6669.32,3.47,0,-271,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1514,8.92,0.43,12,0.12,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240903,140110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,-10,5,-0.15,173190630,25952,33.87,6640,6720,6600,8640,4660,6650,6673.52,3.47,0,-429,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1514,8.92,0.43,12,0.11,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240903,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,-20,5,-0.30,153740010,23016,30.03,6640,6720,6630,8640,4660,6650,6679.73,3.47,0,-690,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1512,8.91,0.43,12,0.10,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240903,120110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6710,60,2,0.90,136937140,20496,26.75,6640,6720,6630,8640,4660,6650,6681.20,3.47,0,-896,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1530,9.02,0.43,12,0.09,744.00,15502.00,7500,20240603,-10.53,6150,20231020,9.11,7500,-10.53,20240603,6220,7.88,20240129,7500,-10.53,20240603,6150,9.11,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240903,110111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,0,3,0.00,111382420,16677,21.76,6640,6720,6630,8640,4660,6650,6678.84,3.47,0,-888,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1516,8.94,0.43,12,0.07,744.00,15502.00,7500,20240603,-11.33,6150,20231020,8.13,7500,-11.33,20240603,6220,6.91,20240129,7500,-11.33,20240603,6150,8.13,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240903,100110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6670,20,2,0.30,41524180,6231,8.13,6640,6690,6630,8640,4660,6650,6664.18,3.47,0,-572,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1521,8.97,0.43,12,0.03,744.00,15502.00,7500,20240603,-11.07,6150,20231020,8.46,7500,-11.07,20240603,6220,7.23,20240129,7500,-11.07,20240603,6150,8.46,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240903,090111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6640,-10,5,-0.15,312300,47,0.06,6640,6640,6640,8640,4660,6650,6640.00,3.47,0,-5,6856,6752,6636,6532,6416,6805,6585,120,1990,500,4780,10,1,22800500,1514,8.92,0.43,12,0.00,744.00,15502.00,7500,20240603,-11.47,6150,20231020,7.97,7500,-11.47,20240603,6220,6.75,20240129,7500,-11.47,20240603,6150,7.97,20231020,0.48,N,000970,500,120 억,,791421,N,N,1,N,00,N
|
||
|
|
20240902,160111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,130,2,1.99,507694760,76485,607.12,6590,6740,6520,8470,4570,6520,6637.83,3.45,0,5329,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1516,8.94,0.43,12,0.34,744.00,15502.00,7500,20240603,-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,,785750,N,N,1,N,00,N
|
||
|
|
20240902,150111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,130,2,1.99,496847120,74849,594.13,6590,6740,6520,8470,4570,6520,6637.99,3.45,0,5603,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1516,8.94,0.43,12,0.33,744.00,15502.00,7500,20240603,-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,,785750,N,N,2,N,00,N
|
||
|
|
20240902,140111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6560,40,2,0.61,417285510,62859,498.96,6590,6740,6520,8470,4570,6520,6638.44,3.45,0,5439,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1496,8.82,0.42,12,0.28,744.00,15502.00,7500,20240603,-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,,785750,N,N,2,N,00,N
|
||
|
|
20240902,130111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,110,2,1.69,362180420,54467,432.35,6590,6740,6590,8470,4570,6520,6649.54,3.45,0,4545,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1512,8.91,0.43,12,0.24,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.48,N,000970,500,120 억,,785750,N,N,2,N,00,N
|
||
|
|
20240902,120111,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6630,110,2,1.69,352531280,53008,420.77,6590,6740,6590,8470,4570,6520,6650.53,3.45,0,4315,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1512,8.91,0.43,12,0.23,744.00,15502.00,7500,20240603,-11.60,6150,20231020,7.80,7500,-11.60,20240603,6220,6.59,20240129,7500,-11.60,20240603,6150,7.80,20231020,0.48,N,000970,500,120 억,,785750,N,N,2,N,00,N
|
||
|
|
20240902,110110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6650,130,2,1.99,333017200,50070,397.44,6590,6740,6590,8470,4570,6520,6651.03,3.45,0,4351,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1516,8.94,0.43,12,0.22,744.00,15502.00,7500,20240603,-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,,785750,N,N,2,N,00,N
|
||
|
|
20240902,100110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6660,140,2,2.15,299012360,44961,356.89,6590,6740,6590,8470,4570,6520,6650.48,3.45,0,4854,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1519,8.95,0.43,12,0.20,744.00,15502.00,7500,20240603,-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,,785750,N,N,2,N,00,N
|
||
|
|
20240902,090110,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6590,70,2,1.07,6148470,933,7.41,6590,6590,6590,8470,4570,6520,6590.00,3.45,0,-270,6600,6560,6520,6480,6440,6580,6500,120,1950,500,4690,10,1,22800500,1503,8.86,0.43,12,0.00,744.00,15502.00,7500,20240603,-12.13,6150,20231020,7.15,7500,-12.13,20240603,6220,5.95,20240129,7500,-12.13,20240603,6150,7.15,20231020,0.48,N,000970,500,120 억,,785750,N,N,2,N,00,N
|