KissMeData/005010/price/prices-20231001.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
20231031,160204,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4575,0,3,0.00,1456747270,313122,199.13,4645,4745,4575,5940,3205,4575,4652.43,3.44,0,23543,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2571,0.86,0.28,12,0.56,5338.00,16181.00,7590,20230217,-39.72,4480,20231027,2.12,7590,-39.72,20230217,4480,2.12,20231027,7590,-39.72,20230217,4480,2.12,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,150206,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4615,40,2,0.87,1336181755,286845,182.42,4645,4745,4575,5940,3205,4575,4658.20,3.44,0,27814,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2593,0.86,0.29,12,0.51,5338.00,16181.00,7590,20230217,-39.20,4480,20231027,3.01,7590,-39.20,20230217,4480,3.01,20231027,7590,-39.20,20230217,4480,3.01,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,140209,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4610,35,2,0.77,1179691140,252819,160.78,4645,4745,4595,5940,3205,4575,4666.15,3.44,0,30393,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2590,0.86,0.28,12,0.45,5338.00,16181.00,7590,20230217,-39.26,4480,20231027,2.90,7590,-39.26,20230217,4480,2.90,20231027,7590,-39.26,20230217,4480,2.90,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,130206,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4620,45,2,0.98,1079446520,231067,146.95,4645,4745,4595,5940,3205,4575,4671.57,3.44,0,33000,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2596,0.87,0.29,12,0.41,5338.00,16181.00,7590,20230217,-39.13,4480,20231027,3.12,7590,-39.13,20230217,4480,3.12,20231027,7590,-39.13,20230217,4480,3.12,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,120206,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4605,30,2,0.66,923908345,197468,125.58,4645,4745,4595,5940,3205,4575,4678.78,3.44,0,40890,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2587,0.86,0.28,12,0.35,5338.00,16181.00,7590,20230217,-39.33,4480,20231027,2.79,7590,-39.33,20230217,4480,2.79,20231027,7590,-39.33,20230217,4480,2.79,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,110208,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4690,115,2,2.51,768364375,163989,104.29,4645,4745,4595,5940,3205,4575,4685.46,3.44,0,43169,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2635,0.88,0.29,12,0.29,5338.00,16181.00,7590,20230217,-38.21,4480,20231027,4.69,7590,-38.21,20230217,4480,4.69,20231027,7590,-38.21,20230217,4480,4.69,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,100207,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4690,115,2,2.51,669441175,142825,90.83,4645,4745,4595,5940,3205,4575,4687.14,3.44,0,42296,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2635,0.88,0.29,12,0.25,5338.00,16181.00,7590,20230217,-38.21,4480,20231027,4.69,7590,-38.21,20230217,4480,4.69,20231027,7590,-38.21,20230217,4480,4.69,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231031,090206,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4640,65,2,1.42,74851280,16112,10.25,4645,4665,4640,5940,3205,4575,4645.69,3.44,0,-6851,4671,4622,4551,4502,4431,4647,4527,562,1365,1000,3380,5,1,56188075,2607,0.87,0.29,12,0.03,5338.00,16181.00,7590,20230217,-38.87,4480,20231027,3.57,7590,-38.87,20230217,4480,3.57,20231027,7590,-38.87,20230217,4480,3.57,20231027,2.98,N,005010,1000,561 억,,1931847,N,N,0,N,00,N
20231030,160204,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4575,60,2,1.33,707188135,155484,97.73,4480,4600,4480,5860,3165,4515,4548.18,3.36,0,40779,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2571,0.86,0.28,12,0.28,5338.00,16181.00,7590,20230217,-39.72,4480,20231030,2.12,7590,-39.72,20230217,4480,2.12,20231030,7590,-39.72,20230217,4480,2.12,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,150202,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4575,60,2,1.33,636556550,140037,88.02,4480,4600,4480,5860,3165,4515,4545.63,3.36,0,31173,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2571,0.86,0.28,12,0.25,5338.00,16181.00,7590,20230217,-39.72,4480,20231030,2.12,7590,-39.72,20230217,4480,2.12,20231030,7590,-39.72,20230217,4480,2.12,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,140202,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4585,70,2,1.55,551615030,121417,76.31,4480,4600,4480,5860,3165,4515,4543.15,3.36,0,24013,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2576,0.86,0.28,12,0.22,5338.00,16181.00,7590,20230217,-39.59,4480,20231030,2.34,7590,-39.59,20230217,4480,2.34,20231030,7590,-39.59,20230217,4480,2.34,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,130201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4585,70,2,1.55,469339210,103447,65.02,4480,4585,4480,5860,3165,4515,4537.00,3.36,0,22984,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2576,0.86,0.28,12,0.18,5338.00,16181.00,7590,20230217,-39.59,4480,20231030,2.34,7590,-39.59,20230217,4480,2.34,20231030,7590,-39.59,20230217,4480,2.34,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,120200,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4550,35,2,0.78,404393905,89236,56.09,4480,4570,4480,5860,3165,4515,4531.74,3.36,0,22999,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2557,0.85,0.28,12,0.16,5338.00,16181.00,7590,20230217,-40.05,4480,20231030,1.56,7590,-40.05,20230217,4480,1.56,20231030,7590,-40.05,20230217,4480,1.56,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,110201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4555,40,2,0.89,321318425,71006,44.63,4480,4570,4480,5860,3165,4515,4525.23,3.36,0,14340,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2559,0.85,0.28,12,0.13,5338.00,16181.00,7590,20230217,-39.99,4480,20231030,1.67,7590,-39.99,20230217,4480,1.67,20231030,7590,-39.99,20230217,4480,1.67,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,100201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4530,15,2,0.33,195987820,43446,27.31,4480,4535,4480,5860,3165,4515,4511.07,3.36,0,6661,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2545,0.85,0.28,12,0.08,5338.00,16181.00,7590,20230217,-40.32,4480,20231030,1.12,7590,-40.32,20230217,4480,1.12,20231030,7590,-40.32,20230217,4480,1.12,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231030,090200,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4520,5,2,0.11,65495490,14555,9.15,4480,4530,4480,5860,3165,4515,4499.86,3.36,0,5254,4665,4590,4535,4460,4405,4627,4497,562,1345,1000,3340,5,1,56188075,2540,0.85,0.28,12,0.03,5338.00,16181.00,7590,20230217,-40.45,4480,20231030,0.89,7590,-40.45,20230217,4480,0.89,20231030,7590,-40.45,20230217,4480,0.89,20231030,3.05,N,005010,1000,561 억,,1890505,N,N,0,N,00,N
20231027,160200,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4515,5,2,0.11,715466745,158071,56.18,4510,4610,4480,5860,3160,4510,4526.31,3.37,0,-732,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2537,0.85,0.28,12,0.28,5338.00,16181.00,7590,20230217,-40.51,4480,20231027,0.78,7590,-40.51,20230217,4480,0.78,20231027,7590,-40.51,20230217,4480,0.78,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,150201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4515,5,2,0.11,654596480,144580,51.38,4510,4610,4480,5860,3160,4510,4527.57,3.37,0,-2664,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2537,0.85,0.28,12,0.26,5338.00,16181.00,7590,20230217,-40.51,4480,20231027,0.78,7590,-40.51,20230217,4480,0.78,20231027,7590,-40.51,20230217,4480,0.78,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,140201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4525,15,2,0.33,518565270,114422,40.67,4510,4610,4480,5860,3160,4510,4532.04,3.37,0,-1957,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2543,0.85,0.28,12,0.20,5338.00,16181.00,7590,20230217,-40.38,4480,20231027,1.00,7590,-40.38,20230217,4480,1.00,20231027,7590,-40.38,20230217,4480,1.00,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,130159,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4525,15,2,0.33,476876255,105193,37.39,4510,4610,4480,5860,3160,4510,4533.35,3.37,0,-151,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2543,0.85,0.28,12,0.19,5338.00,16181.00,7590,20230217,-40.38,4480,20231027,1.00,7590,-40.38,20230217,4480,1.00,20231027,7590,-40.38,20230217,4480,1.00,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,120200,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4570,60,2,1.33,379117215,83597,29.71,4510,4610,4480,5860,3160,4510,4535.06,3.37,0,90,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2568,0.86,0.28,12,0.15,5338.00,16181.00,7590,20230217,-39.79,4480,20231027,2.01,7590,-39.79,20230217,4480,2.01,20231027,7590,-39.79,20230217,4480,2.01,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,110201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4550,40,2,0.89,294246915,65075,23.13,4510,4565,4480,5860,3160,4510,4521.66,3.37,0,-2379,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2557,0.85,0.28,12,0.12,5338.00,16181.00,7590,20230217,-40.05,4480,20231027,1.56,7590,-40.05,20230217,4480,1.56,20231027,7590,-40.05,20230217,4480,1.56,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,100201,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4510,0,3,0.00,189535275,42001,14.93,4510,4555,4480,5860,3160,4510,4512.64,3.37,0,-6078,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2534,0.84,0.28,12,0.07,5338.00,16181.00,7590,20230217,-40.58,4480,20231027,0.67,7590,-40.58,20230217,4480,0.67,20231027,7590,-40.58,20230217,4480,0.67,20231027,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231027,090200,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4540,30,2,0.67,39406060,8735,3.10,4510,4540,4510,5860,3160,4510,4511.28,3.37,0,1489,4710,4610,4550,4450,4390,4580,4420,562,1350,1000,3330,5,1,56188075,2551,0.85,0.28,12,0.02,5338.00,16181.00,7590,20230217,-40.18,4490,20231026,1.11,7590,-40.18,20230217,4490,1.11,20231026,7590,-40.18,20230217,4490,1.11,20231026,3.02,N,005010,1000,561 억,,1891821,N,N,1596,N,00,N
20231026,160159,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4510,-150,5,-3.22,1251301855,276022,157.63,4650,4650,4490,6050,3265,4660,4533.68,3.43,0,-34550,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2534,0.84,0.28,12,0.49,5338.00,16181.00,7590,20230217,-40.58,4490,20231026,0.45,7590,-40.58,20230217,4490,0.45,20231026,7590,-40.58,20230217,4490,0.45,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,1596,N,00,N
20231026,150159,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4530,-130,5,-2.79,1128755395,248879,142.13,4650,4650,4490,6050,3265,4660,4535.36,3.43,0,-33468,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2545,0.85,0.28,12,0.44,5338.00,16181.00,7590,20230217,-40.32,4490,20231026,0.89,7590,-40.32,20230217,4490,0.89,20231026,7590,-40.32,20230217,4490,0.89,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231026,140158,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4515,-145,5,-3.11,816998535,179686,102.62,4650,4650,4495,6050,3265,4660,4546.81,3.43,0,-29884,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2537,0.85,0.28,12,0.32,5338.00,16181.00,7590,20230217,-40.51,4495,20231026,0.44,7590,-40.51,20230217,4495,0.44,20231026,7590,-40.51,20230217,4495,0.44,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231026,130159,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4535,-125,5,-2.68,698561040,153534,87.68,4650,4650,4495,6050,3265,4660,4549.87,3.43,0,-28183,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2548,0.85,0.28,12,0.27,5338.00,16181.00,7590,20230217,-40.25,4495,20231026,0.89,7590,-40.25,20230217,4495,0.89,20231026,7590,-40.25,20230217,4495,0.89,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231026,120159,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4545,-115,5,-2.47,466019795,102090,58.30,4650,4650,4495,6050,3265,4660,4564.79,3.43,0,-30960,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2554,0.85,0.28,12,0.18,5338.00,16181.00,7590,20230217,-40.12,4495,20231026,1.11,7590,-40.12,20230217,4495,1.11,20231026,7590,-40.12,20230217,4495,1.11,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231026,110200,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4585,-75,5,-1.61,317457360,69448,39.66,4650,4650,4495,6050,3265,4660,4571.15,3.43,0,-26868,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2576,0.86,0.28,12,0.12,5338.00,16181.00,7590,20230217,-39.59,4495,20231026,2.00,7590,-39.59,20230217,4495,2.00,20231026,7590,-39.59,20230217,4495,2.00,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231026,100200,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4555,-105,5,-2.25,201740645,44213,25.25,4650,4650,4495,6050,3265,4660,4562.91,3.43,0,-19354,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2559,0.85,0.28,12,0.08,5338.00,16181.00,7590,20230217,-39.99,4495,20231026,1.33,7590,-39.99,20230217,4495,1.33,20231026,7590,-39.99,20230217,4495,1.33,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231026,090159,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4510,-150,5,-3.22,45165485,9919,5.66,4650,4650,4495,6050,3265,4660,4553.38,3.43,0,-2743,4810,4735,4685,4610,4560,4710,4585,562,1390,1000,3440,5,1,56188075,2534,0.84,0.28,12,0.02,5338.00,16181.00,7590,20230217,-40.58,4495,20231026,0.33,7590,-40.58,20230217,4495,0.33,20231026,7590,-40.58,20230217,4495,0.33,20231026,3.02,N,005010,1000,561 억,,1924465,N,N,0,N,00,N
20231025,160159,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4660,-30,5,-0.64,816362810,173866,77.70,4690,4760,4635,6090,3285,4690,4695.36,3.42,0,-1720,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2618,0.87,0.29,12,0.31,5338.00,16181.00,7590,20230217,-38.60,4495,20231020,3.67,7590,-38.60,20230217,4495,3.67,20231020,7590,-38.60,20230217,4495,3.67,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,150200,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4680,-10,5,-0.21,764935990,162856,72.78,4690,4760,4635,6090,3285,4690,4697.01,3.42,0,-801,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2630,0.88,0.29,12,0.29,5338.00,16181.00,7590,20230217,-38.34,4495,20231020,4.12,7590,-38.34,20230217,4495,4.12,20231020,7590,-38.34,20230217,4495,4.12,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,140158,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4690,0,3,0.00,700893755,149195,66.67,4690,4760,4635,6090,3285,4690,4697.84,3.42,0,1183,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2635,0.88,0.29,12,0.27,5338.00,16181.00,7590,20230217,-38.21,4495,20231020,4.34,7590,-38.21,20230217,4495,4.34,20231020,7590,-38.21,20230217,4495,4.34,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,130200,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4705,15,2,0.32,635924385,135338,60.48,4690,4760,4635,6090,3285,4690,4698.79,3.42,0,528,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2644,0.88,0.29,12,0.24,5338.00,16181.00,7590,20230217,-38.01,4495,20231020,4.67,7590,-38.01,20230217,4495,4.67,20231020,7590,-38.01,20230217,4495,4.67,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,120159,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4730,40,2,0.85,556644935,118491,52.95,4690,4760,4635,6090,3285,4690,4697.78,3.42,0,3842,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2658,0.89,0.29,12,0.21,5338.00,16181.00,7590,20230217,-37.68,4495,20231020,5.23,7590,-37.68,20230217,4495,5.23,20231020,7590,-37.68,20230217,4495,5.23,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,110159,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4720,30,2,0.64,472142170,100656,44.98,4690,4755,4635,6090,3285,4690,4690.65,3.42,0,1117,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2652,0.88,0.29,12,0.18,5338.00,16181.00,7590,20230217,-37.81,4495,20231020,5.01,7590,-37.81,20230217,4495,5.01,20231020,7590,-37.81,20230217,4495,5.01,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,100158,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4665,-25,5,-0.53,280036025,59786,26.72,4690,4725,4635,6090,3285,4690,4683.97,3.42,0,-352,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2621,0.87,0.29,12,0.11,5338.00,16181.00,7590,20230217,-38.54,4495,20231020,3.78,7590,-38.54,20230217,4495,3.78,20231020,7590,-38.54,20230217,4495,3.78,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231025,090158,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4685,-5,5,-0.11,26560735,5668,2.53,4690,4690,4660,6090,3285,4690,4686.09,3.42,0,-1873,4816,4752,4631,4567,4446,4785,4600,562,1400,1000,3470,5,1,56188075,2632,0.88,0.29,12,0.01,5338.00,16181.00,7590,20230217,-38.27,4495,20231020,4.23,7590,-38.27,20230217,4495,4.23,20231020,7590,-38.27,20230217,4495,4.23,20231020,3.04,N,005010,1000,561 억,,1922821,N,N,0,N,00,N
20231024,160156,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4690,50,2,1.08,1026283975,222968,98.87,4650,4695,4510,6030,3250,4640,4601.72,3.51,0,-46453,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2635,0.88,0.29,12,0.40,5338.00,16181.00,7590,20230217,-38.21,4495,20231020,4.34,7590,-38.21,20230217,4495,4.34,20231020,7590,-38.21,20230217,4495,4.34,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,150158,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4675,35,2,0.75,918308335,199905,88.65,4650,4695,4510,6030,3250,4640,4593.72,3.51,0,-54214,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2627,0.88,0.29,12,0.36,5338.00,16181.00,7590,20230217,-38.41,4495,20231020,4.00,7590,-38.41,20230217,4495,4.00,20231020,7590,-38.41,20230217,4495,4.00,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,140156,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4625,-15,5,-0.32,760622485,166113,73.66,4650,4690,4510,6030,3250,4640,4578.95,3.51,0,-54258,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2599,0.87,0.29,12,0.30,5338.00,16181.00,7590,20230217,-39.06,4495,20231020,2.89,7590,-39.06,20230217,4495,2.89,20231020,7590,-39.06,20230217,4495,2.89,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,130159,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4610,-30,5,-0.65,699899180,152925,67.81,4650,4690,4510,6030,3250,4640,4576.75,3.51,0,-52963,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2590,0.86,0.28,12,0.27,5338.00,16181.00,7590,20230217,-39.26,4495,20231020,2.56,7590,-39.26,20230217,4495,2.56,20231020,7590,-39.26,20230217,4495,2.56,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,120157,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4570,-70,5,-1.51,626676925,136936,60.72,4650,4690,4510,6030,3250,4640,4576.42,3.51,0,-51209,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2568,0.86,0.28,12,0.24,5338.00,16181.00,7590,20230217,-39.79,4495,20231020,1.67,7590,-39.79,20230217,4495,1.67,20231020,7590,-39.79,20230217,4495,1.67,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,110157,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4535,-105,5,-2.26,574399765,125457,55.63,4650,4690,4510,6030,3250,4640,4578.46,3.51,0,-49052,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2548,0.85,0.28,12,0.22,5338.00,16181.00,7590,20230217,-40.25,4495,20231020,0.89,7590,-40.25,20230217,4495,0.89,20231020,7590,-40.25,20230217,4495,0.89,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,100157,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4590,-50,5,-1.08,259136815,55964,24.82,4650,4690,4585,6030,3250,4640,4630.42,3.51,0,-27302,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2579,0.86,0.28,12,0.10,5338.00,16181.00,7590,20230217,-39.53,4495,20231020,2.11,7590,-39.53,20230217,4495,2.11,20231020,7590,-39.53,20230217,4495,2.11,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231024,090157,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4690,50,2,1.08,12680925,2725,1.21,4650,4690,4650,6030,3250,4640,4653.56,3.51,0,376,4840,4740,4635,4535,4430,4742,4537,562,1390,1000,3430,5,1,56188075,2635,0.88,0.29,12,0.00,5338.00,16181.00,7590,20230217,-38.21,4495,20231020,4.34,7590,-38.21,20230217,4495,4.34,20231020,7590,-38.21,20230217,4495,4.34,20231020,3.13,N,005010,1000,561 억,,1969893,N,N,0,N,00,N
20231023,160156,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4640,5,2,0.11,1033223700,222042,38.17,4640,4735,4530,6020,3245,4635,4653.37,3.42,0,50212,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2607,0.87,0.29,12,0.40,5338.00,16181.00,7590,20230217,-38.87,4495,20231020,3.23,7590,-38.87,20230217,4495,3.23,20231020,7590,-38.87,20230217,4495,3.23,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,150155,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4655,20,2,0.43,957518495,205738,35.37,4640,4735,4530,6020,3245,4635,4654.07,3.42,0,49056,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2616,0.87,0.29,12,0.37,5338.00,16181.00,7590,20230217,-38.67,4495,20231020,3.56,7590,-38.67,20230217,4495,3.56,20231020,7590,-38.67,20230217,4495,3.56,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,140155,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4655,20,2,0.43,849215040,182468,31.37,4640,4735,4530,6020,3245,4635,4654.05,3.42,0,46184,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2616,0.87,0.29,12,0.32,5338.00,16181.00,7590,20230217,-38.67,4495,20231020,3.56,7590,-38.67,20230217,4495,3.56,20231020,7590,-38.67,20230217,4495,3.56,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,130157,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4670,35,2,0.76,743256525,159720,27.45,4640,4735,4530,6020,3245,4635,4653.50,3.42,0,42044,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2624,0.87,0.29,12,0.28,5338.00,16181.00,7590,20230217,-38.47,4495,20231020,3.89,7590,-38.47,20230217,4495,3.89,20231020,7590,-38.47,20230217,4495,3.89,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,120155,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4625,-10,5,-0.22,449956955,97173,16.70,4640,4700,4530,6020,3245,4635,4630.47,3.42,0,25543,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2599,0.87,0.29,12,0.17,5338.00,16181.00,7590,20230217,-39.06,4495,20231020,2.89,7590,-39.06,20230217,4495,2.89,20231020,7590,-39.06,20230217,4495,2.89,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,110156,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4640,5,2,0.11,401211520,86640,14.89,4640,4700,4530,6020,3245,4635,4630.79,3.42,0,23533,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2607,0.87,0.29,12,0.15,5338.00,16181.00,7590,20230217,-38.87,4495,20231020,3.23,7590,-38.87,20230217,4495,3.23,20231020,7590,-38.87,20230217,4495,3.23,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,100154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4650,15,2,0.32,301180575,65071,11.19,4640,4700,4530,6020,3245,4635,4628.49,3.42,0,14254,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2613,0.87,0.29,12,0.12,5338.00,16181.00,7590,20230217,-38.74,4495,20231020,3.45,7590,-38.74,20230217,4495,3.45,20231020,7590,-38.74,20230217,4495,3.45,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231023,090157,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4680,45,2,0.97,36598145,7873,1.35,4640,4680,4640,6020,3245,4635,4648.57,3.42,0,1752,4808,4721,4608,4521,4408,4665,4465,562,1385,1000,3420,5,1,56188075,2630,0.88,0.29,12,0.01,5338.00,16181.00,7590,20230217,-38.34,4495,20231020,4.12,7590,-38.34,20230217,4495,4.12,20231020,7590,-38.34,20230217,4495,4.12,20231020,3.12,N,005010,1000,561 억,,1920809,N,N,0,N,00,N
20231020,160156,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4635,-65,5,-1.38,2653963465,580303,127.76,4675,4695,4495,6110,3290,4700,4573.36,3.51,0,-56873,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2604,0.87,0.29,12,1.03,5338.00,16181.00,7590,20230217,-38.93,4495,20231020,3.11,7590,-38.93,20230217,4495,3.11,20231020,7590,-38.93,20230217,4495,3.11,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,150156,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4650,-50,5,-1.06,2500404090,547230,120.48,4675,4695,4495,6110,3290,4700,4569.20,3.51,0,-53370,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2613,0.87,0.29,12,0.97,5338.00,16181.00,7590,20230217,-38.74,4495,20231020,3.45,7590,-38.74,20230217,4495,3.45,20231020,7590,-38.74,20230217,4495,3.45,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,140157,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4675,-25,5,-0.53,2233772655,490046,107.89,4675,4695,4495,6110,3290,4700,4558.29,3.51,0,-48601,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2627,0.88,0.29,12,0.87,5338.00,16181.00,7590,20230217,-38.41,4495,20231020,4.00,7590,-38.41,20230217,4495,4.00,20231020,7590,-38.41,20230217,4495,4.00,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,130152,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4580,-120,5,-2.55,1988394780,437078,96.23,4675,4695,4495,6110,3290,4700,4549.29,3.51,0,-63058,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2573,0.86,0.28,12,0.78,5338.00,16181.00,7590,20230217,-39.66,4495,20231020,1.89,7590,-39.66,20230217,4495,1.89,20231020,7590,-39.66,20230217,4495,1.89,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,120154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4570,-130,5,-2.77,1801978315,396218,87.23,4675,4695,4495,6110,3290,4700,4547.95,3.51,0,-71506,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2568,0.86,0.28,12,0.71,5338.00,16181.00,7590,20230217,-39.79,4495,20231020,1.67,7590,-39.79,20230217,4495,1.67,20231020,7590,-39.79,20230217,4495,1.67,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,110156,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4520,-180,5,-3.83,1597206440,351162,77.31,4675,4695,4495,6110,3290,4700,4548.35,3.51,0,-84898,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2540,0.85,0.28,12,0.62,5338.00,16181.00,7590,20230217,-40.45,4495,20231020,0.56,7590,-40.45,20230217,4495,0.56,20231020,7590,-40.45,20230217,4495,0.56,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,100154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4500,-200,5,-4.26,1193729760,261586,57.59,4675,4695,4495,6110,3290,4700,4563.43,3.51,0,-85128,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2528,0.84,0.28,12,0.47,5338.00,16181.00,7590,20230217,-40.71,4495,20231020,0.11,7590,-40.71,20230217,4495,0.11,20231020,7590,-40.71,20230217,4495,0.11,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231020,090156,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4670,-30,5,-0.64,54422385,11639,2.56,4675,4695,4670,6110,3290,4700,4675.86,3.51,0,2821,4866,4782,4741,4657,4616,4762,4637,562,1410,1000,3470,5,1,56188075,2624,0.87,0.29,12,0.02,5338.00,16181.00,7590,20230217,-38.47,4670,20231020,0.00,7590,-38.47,20230217,4670,0.00,20231020,7590,-38.47,20230217,4670,0.00,20231020,3.15,N,005010,1000,561 억,,1975000,N,N,15,N,00,N
20231019,160154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4700,-135,5,-2.79,2045163885,432555,174.46,4780,4825,4700,6280,3385,4835,4728.18,3.80,0,-156983,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2641,0.88,0.29,12,0.77,5338.00,16181.00,7590,20230217,-38.08,4700,20231019,0.00,7590,-38.08,20230217,4700,0.00,20231019,7590,-38.08,20230217,4700,0.00,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,15,N,00,N
20231019,150155,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4715,-120,5,-2.48,1877971275,397056,160.15,4780,4825,4700,6280,3385,4835,4729.74,3.80,0,-152537,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2649,0.88,0.29,12,0.71,5338.00,16181.00,7590,20230217,-37.88,4700,20231019,0.32,7590,-37.88,20230217,4700,0.32,20231019,7590,-37.88,20230217,4700,0.32,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231019,140155,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4730,-105,5,-2.17,1646958435,348191,140.44,4780,4825,4700,6280,3385,4835,4730.04,3.80,0,-127577,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2658,0.89,0.29,12,0.62,5338.00,16181.00,7590,20230217,-37.68,4700,20231019,0.64,7590,-37.68,20230217,4700,0.64,20231019,7590,-37.68,20230217,4700,0.64,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231019,130154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4710,-125,5,-2.59,1510085005,319105,128.71,4780,4825,4700,6280,3385,4835,4732.25,3.80,0,-121688,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2646,0.88,0.29,12,0.57,5338.00,16181.00,7590,20230217,-37.94,4700,20231019,0.21,7590,-37.94,20230217,4700,0.21,20231019,7590,-37.94,20230217,4700,0.21,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231019,120154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4720,-115,5,-2.38,1226867330,258932,104.44,4780,4825,4705,6280,3385,4835,4738.18,3.80,0,-111211,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2652,0.88,0.29,12,0.46,5338.00,16181.00,7590,20230217,-37.81,4705,20231019,0.32,7590,-37.81,20230217,4705,0.32,20231019,7590,-37.81,20230217,4705,0.32,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231019,110154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4720,-115,5,-2.38,989679665,208605,84.14,4780,4825,4705,6280,3385,4835,4744.27,3.80,0,-101469,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2652,0.88,0.29,12,0.37,5338.00,16181.00,7590,20230217,-37.81,4705,20231019,0.32,7590,-37.81,20230217,4705,0.32,20231019,7590,-37.81,20230217,4705,0.32,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231019,100154,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4750,-85,5,-1.76,720877110,151923,61.28,4780,4825,4705,6280,3385,4835,4745.01,3.80,0,-79941,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2669,0.89,0.29,12,0.27,5338.00,16181.00,7590,20230217,-37.42,4705,20231019,0.96,7590,-37.42,20230217,4705,0.96,20231019,7590,-37.42,20230217,4705,0.96,20231019,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231019,090155,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4825,-10,5,-0.21,34402350,7194,2.90,4780,4825,4780,6280,3385,4835,4782.05,3.80,0,-255,4931,4882,4846,4797,4761,4907,4822,562,1445,1000,3570,5,1,56188075,2711,0.90,0.30,12,0.01,5338.00,16181.00,7590,20230217,-36.43,4745,20230817,1.69,7590,-36.43,20230217,4745,1.69,20230817,7590,-36.43,20230217,4745,1.69,20230817,3.08,N,005010,1000,561 억,,2133324,N,N,37,N,00,N
20231018,160154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4835,25,2,0.52,1184205000,243509,80.54,4810,4895,4810,6250,3370,4810,4863.11,3.74,0,32428,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2717,0.91,0.30,12,0.43,5338.00,16181.00,7590,20230217,-36.30,4745,20230817,1.90,7590,-36.30,20230217,4745,1.90,20230817,7590,-36.30,20230217,4745,1.90,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,37,N,00,N
20231018,150154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4860,50,2,1.04,1103243680,226831,75.02,4810,4895,4810,6250,3370,4810,4863.73,3.74,0,31335,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2731,0.91,0.30,12,0.40,5338.00,16181.00,7590,20230217,-35.97,4745,20230817,2.42,7590,-35.97,20230217,4745,2.42,20230817,7590,-35.97,20230217,4745,2.42,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231018,140152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4875,65,2,1.35,941071620,193391,63.96,4810,4895,4810,6250,3370,4810,4866.16,3.74,0,26929,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2739,0.91,0.30,12,0.34,5338.00,16181.00,7590,20230217,-35.77,4745,20230817,2.74,7590,-35.77,20230217,4745,2.74,20230817,7590,-35.77,20230217,4745,2.74,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231018,130152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4850,40,2,0.83,864252585,177611,58.74,4810,4895,4810,6250,3370,4810,4865.99,3.74,0,30061,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2725,0.91,0.30,12,0.32,5338.00,16181.00,7590,20230217,-36.10,4745,20230817,2.21,7590,-36.10,20230217,4745,2.21,20230817,7590,-36.10,20230217,4745,2.21,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231018,120154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4870,60,2,1.25,766010755,157394,52.06,4810,4895,4810,6250,3370,4810,4866.84,3.74,0,30900,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2736,0.91,0.30,12,0.28,5338.00,16181.00,7590,20230217,-35.84,4745,20230817,2.63,7590,-35.84,20230217,4745,2.63,20230817,7590,-35.84,20230217,4745,2.63,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231018,110154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4890,80,2,1.66,656823675,135036,44.66,4810,4895,4810,6250,3370,4810,4864.06,3.74,0,27506,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2748,0.92,0.30,12,0.24,5338.00,16181.00,7590,20230217,-35.57,4745,20230817,3.06,7590,-35.57,20230217,4745,3.06,20230817,7590,-35.57,20230217,4745,3.06,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231018,100154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4855,45,2,0.94,402967595,82943,27.43,4810,4880,4810,6250,3370,4810,4858.37,3.74,0,12408,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2728,0.91,0.30,12,0.15,5338.00,16181.00,7590,20230217,-36.03,4745,20230817,2.32,7590,-36.03,20230217,4745,2.32,20230817,7590,-36.03,20230217,4745,2.32,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231018,090153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4830,20,2,0.42,11345310,2358,0.78,4810,4830,4810,6250,3370,4810,4811.41,3.74,0,368,4946,4877,4841,4772,4736,4860,4755,562,1440,1000,3550,5,1,56188075,2714,0.90,0.30,12,0.00,5338.00,16181.00,7590,20230217,-36.36,4745,20230817,1.79,7590,-36.36,20230217,4745,1.79,20230817,7590,-36.36,20230217,4745,1.79,20230817,3.11,N,005010,1000,561 억,,2098691,N,N,87,N,00,N
20231017,160154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4810,-10,5,-0.21,1458228540,300810,103.07,4820,4910,4805,6260,3375,4820,4847.93,3.80,0,-41372,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2703,0.90,0.30,12,0.54,5338.00,16181.00,7590,20230217,-36.63,4745,20230817,1.37,7590,-36.63,20230217,4745,1.37,20230817,7590,-36.63,20230217,4745,1.37,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,87,N,00,N
20231017,150153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4820,0,3,0.00,1208852350,249009,85.32,4820,4910,4805,6260,3375,4820,4854.65,3.80,0,-27791,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2708,0.90,0.30,12,0.44,5338.00,16181.00,7590,20230217,-36.50,4745,20230817,1.58,7590,-36.50,20230217,4745,1.58,20230817,7590,-36.50,20230217,4745,1.58,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231017,140153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4860,40,2,0.83,800438555,164505,56.37,4820,4910,4820,6260,3375,4820,4865.74,3.80,0,1713,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2731,0.91,0.30,12,0.29,5338.00,16181.00,7590,20230217,-35.97,4745,20230817,2.42,7590,-35.97,20230217,4745,2.42,20230817,7590,-35.97,20230217,4745,2.42,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231017,130153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4875,55,2,1.14,674748960,138680,47.52,4820,4910,4820,6260,3375,4820,4865.51,3.80,0,7625,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2739,0.91,0.30,12,0.25,5338.00,16181.00,7590,20230217,-35.77,4745,20230817,2.74,7590,-35.77,20230217,4745,2.74,20230817,7590,-35.77,20230217,4745,2.74,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231017,120154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4870,50,2,1.04,607637715,124905,42.80,4820,4910,4820,6260,3375,4820,4864.80,3.80,0,10735,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2736,0.91,0.30,12,0.22,5338.00,16181.00,7590,20230217,-35.84,4745,20230817,2.63,7590,-35.84,20230217,4745,2.63,20230817,7590,-35.84,20230217,4745,2.63,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231017,110152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4855,35,2,0.73,445692815,91662,31.41,4820,4910,4820,6260,3375,4820,4862.35,3.80,0,14745,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2728,0.91,0.30,12,0.16,5338.00,16181.00,7590,20230217,-36.03,4745,20230817,2.32,7590,-36.03,20230217,4745,2.32,20230817,7590,-36.03,20230217,4745,2.32,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231017,100151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4885,65,2,1.35,296836885,61058,20.92,4820,4910,4820,6260,3375,4820,4861.56,3.80,0,17018,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2745,0.92,0.30,12,0.11,5338.00,16181.00,7590,20230217,-35.64,4745,20230817,2.95,7590,-35.64,20230217,4745,2.95,20230817,7590,-35.64,20230217,4745,2.95,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231017,090153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4880,60,2,1.24,88495810,18257,6.26,4820,4910,4820,6260,3375,4820,4847.23,3.80,0,7899,4930,4875,4845,4790,4760,4860,4775,562,1440,1000,3560,5,1,56188075,2742,0.91,0.30,12,0.03,5338.00,16181.00,7590,20230217,-35.70,4745,20230817,2.85,7590,-35.70,20230217,4745,2.85,20230817,7590,-35.70,20230217,4745,2.85,20230817,3.10,N,005010,1000,561 억,,2137204,N,N,232,N,00,N
20231016,160152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4820,-75,5,-1.53,1385049655,286473,112.32,4900,4900,4815,6360,3430,4895,4834.82,3.90,0,-52995,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2708,0.90,0.30,12,0.51,5338.00,16181.00,7590,20230217,-36.50,4745,20230817,1.58,7590,-36.50,20230217,4745,1.58,20230817,7590,-36.50,20230217,4745,1.58,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,232,N,00,N
20231016,150151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4825,-70,5,-1.43,1089383875,225170,88.28,4900,4900,4815,6360,3430,4895,4838.03,3.90,0,-41169,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2711,0.90,0.30,12,0.40,5338.00,16181.00,7590,20230217,-36.43,4745,20230817,1.69,7590,-36.43,20230217,4745,1.69,20230817,7590,-36.43,20230217,4745,1.69,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231016,140153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4830,-65,5,-1.33,991235120,204838,80.31,4900,4900,4815,6360,3430,4895,4839.09,3.90,0,-37183,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2714,0.90,0.30,12,0.36,5338.00,16181.00,7590,20230217,-36.36,4745,20230817,1.79,7590,-36.36,20230217,4745,1.79,20230817,7590,-36.36,20230217,4745,1.79,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231016,130152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4825,-70,5,-1.43,915081825,189059,74.12,4900,4900,4815,6360,3430,4895,4840.16,3.90,0,-33286,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2711,0.90,0.30,12,0.34,5338.00,16181.00,7590,20230217,-36.43,4745,20230817,1.69,7590,-36.43,20230217,4745,1.69,20230817,7590,-36.43,20230217,4745,1.69,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231016,120153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4840,-55,5,-1.12,666083840,137461,53.89,4900,4900,4815,6360,3430,4895,4845.58,3.90,0,-23394,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2720,0.91,0.30,12,0.24,5338.00,16181.00,7590,20230217,-36.23,4745,20230817,2.00,7590,-36.23,20230217,4745,2.00,20230817,7590,-36.23,20230217,4745,2.00,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231016,110153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4840,-55,5,-1.12,517447700,106721,41.84,4900,4900,4815,6360,3430,4895,4848.56,3.90,0,-18528,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2720,0.91,0.30,12,0.19,5338.00,16181.00,7590,20230217,-36.23,4745,20230817,2.00,7590,-36.23,20230217,4745,2.00,20230817,7590,-36.23,20230217,4745,2.00,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231016,100150,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4860,-35,5,-0.72,385692095,79561,31.19,4900,4900,4815,6360,3430,4895,4847.69,3.90,0,-6877,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2731,0.91,0.30,12,0.14,5338.00,16181.00,7590,20230217,-35.97,4745,20230817,2.42,7590,-35.97,20230217,4745,2.42,20230817,7590,-35.97,20230217,4745,2.42,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231016,090152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4855,-40,5,-0.82,38032630,7800,3.06,4900,4900,4850,6360,3430,4895,4875.73,3.90,0,-4893,5005,4950,4915,4860,4825,4932,4842,562,1465,1000,3620,5,1,56188075,2728,0.91,0.30,12,0.01,5338.00,16181.00,7590,20230217,-36.03,4745,20230817,2.32,7590,-36.03,20230217,4745,2.32,20230817,7590,-36.03,20230217,4745,2.32,20230817,3.08,N,005010,1000,561 억,,2189270,N,N,206,N,00,N
20231012,160153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4950,-70,5,-1.39,1506815010,302854,90.07,5030,5050,4940,6520,3520,5020,4975.59,4.11,0,-139056,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,5,1,56188075,2781,0.93,0.31,12,0.54,5338.00,16181.00,7590,20230217,-34.78,4745,20230817,4.32,7590,-34.78,20230217,4745,4.32,20230817,7590,-34.78,20230217,4745,4.32,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,255,N,00,N
20231012,150151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4950,-70,5,-1.39,1365381410,274278,81.57,5030,5050,4945,6520,3520,5020,4978.09,4.11,0,-126143,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,5,1,56188075,2781,0.93,0.31,12,0.49,5338.00,16181.00,7590,20230217,-34.78,4745,20230817,4.32,7590,-34.78,20230217,4745,4.32,20230817,7590,-34.78,20230217,4745,4.32,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231012,140152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4960,-60,5,-1.20,1202477595,241367,71.79,5030,5050,4945,6520,3520,5020,4981.95,4.11,0,-106737,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,5,1,56188075,2787,0.93,0.31,12,0.43,5338.00,16181.00,7590,20230217,-34.65,4745,20230817,4.53,7590,-34.65,20230217,4745,4.53,20230817,7590,-34.65,20230217,4745,4.53,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231012,130152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4970,-50,5,-1.00,996867360,199880,59.45,5030,5050,4955,6520,3520,5020,4987.33,4.11,0,-92429,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,5,1,56188075,2793,0.93,0.31,12,0.36,5338.00,16181.00,7590,20230217,-34.52,4745,20230817,4.74,7590,-34.52,20230217,4745,4.74,20230817,7590,-34.52,20230217,4745,4.74,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231012,120154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4965,-55,5,-1.10,822297060,164714,48.99,5030,5050,4955,6520,3520,5020,4992.27,4.11,0,-75623,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,5,1,56188075,2790,0.93,0.31,12,0.29,5338.00,16181.00,7590,20230217,-34.58,4745,20230817,4.64,7590,-34.58,20230217,4745,4.64,20230817,7590,-34.58,20230217,4745,4.64,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231012,110154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5010,-10,5,-0.20,432436425,86435,25.71,5030,5050,4985,6520,3520,5020,5003.02,4.11,0,-23025,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,10,1,56188075,2815,0.94,0.31,12,0.15,5338.00,16181.00,7590,20230217,-33.99,4745,20230817,5.58,7590,-33.99,20230217,4745,5.58,20230817,7590,-33.99,20230217,4745,5.58,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231012,100153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5000,-20,5,-0.40,311571850,62245,18.51,5030,5050,4985,6520,3520,5020,5005.57,4.11,0,-16587,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,10,1,56188075,2809,0.94,0.31,12,0.11,5338.00,16181.00,7590,20230217,-34.12,4745,20230817,5.37,7590,-34.12,20230217,4745,5.37,20230817,7590,-34.12,20230217,4745,5.37,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231012,090155,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4995,-25,5,-0.50,34140390,6812,2.03,5030,5050,4985,6520,3520,5020,5011.80,4.11,0,-5686,5153,5086,4993,4926,4833,5120,4960,562,1500,1000,3710,5,1,56188075,2807,0.94,0.31,12,0.01,5338.00,16181.00,7590,20230217,-34.19,4745,20230817,5.27,7590,-34.19,20230217,4745,5.27,20230817,7590,-34.19,20230217,4745,5.27,20230817,3.20,N,005010,1000,561 억,,2308985,N,N,544,N,00,N
20231011,160153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5020,100,2,2.03,1636209935,327720,75.20,4900,5060,4900,6390,3445,4920,4993.13,4.08,0,18788,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,10,1,56188075,2821,0.94,0.31,12,0.58,5338.00,16181.00,7590,20230217,-33.86,4745,20230817,5.80,7590,-33.86,20230217,4745,5.80,20230817,7590,-33.86,20230217,4745,5.80,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,544,N,00,N
20231011,150151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5030,110,2,2.24,1508715285,302271,69.36,4900,5060,4900,6390,3445,4920,4991.74,4.08,0,21521,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,10,1,56188075,2826,0.94,0.31,12,0.54,5338.00,16181.00,7590,20230217,-33.73,4745,20230817,6.01,7590,-33.73,20230217,4745,6.01,20230817,7590,-33.73,20230217,4745,6.01,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231011,140153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5010,90,2,1.83,1326116550,265868,61.00,4900,5060,4900,6390,3445,4920,4988.38,4.08,0,20230,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,10,1,56188075,2815,0.94,0.31,12,0.47,5338.00,16181.00,7590,20230217,-33.99,4745,20230817,5.58,7590,-33.99,20230217,4745,5.58,20230817,7590,-33.99,20230217,4745,5.58,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231011,130152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,5010,90,2,1.83,985863090,198176,45.47,4900,5010,4900,6390,3445,4920,4975.24,4.08,0,22846,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,10,1,56188075,2815,0.94,0.31,12,0.35,5338.00,16181.00,7590,20230217,-33.99,4745,20230817,5.58,7590,-33.99,20230217,4745,5.58,20230817,7590,-33.99,20230217,4745,5.58,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231011,120154,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4975,55,2,1.12,767126050,154358,35.42,4900,5010,4900,6390,3445,4920,4970.43,4.08,0,11689,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,5,1,56188075,2795,0.93,0.31,12,0.27,5338.00,16181.00,7590,20230217,-34.45,4745,20230817,4.85,7590,-34.45,20230217,4745,4.85,20230817,7590,-34.45,20230217,4745,4.85,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231011,110153,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4960,40,2,0.81,651831070,131159,30.10,4900,5010,4900,6390,3445,4920,4970.54,4.08,0,12289,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,5,1,56188075,2787,0.93,0.31,12,0.23,5338.00,16181.00,7590,20230217,-34.65,4745,20230817,4.53,7590,-34.65,20230217,4745,4.53,20230817,7590,-34.65,20230217,4745,4.53,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231011,100152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4970,50,2,1.02,447346530,90023,20.66,4900,5010,4900,6390,3445,4920,4970.35,4.08,0,10488,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,5,1,56188075,2793,0.93,0.31,12,0.16,5338.00,16181.00,7590,20230217,-34.52,4745,20230817,4.74,7590,-34.52,20230217,4745,4.74,20230817,7590,-34.52,20230217,4745,4.74,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231011,090152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4960,40,2,0.81,90601945,18467,4.24,4900,4960,4900,6390,3445,4920,4904.49,4.08,0,1856,5086,5002,4916,4832,4746,5045,4875,562,1470,1000,3640,5,1,56188075,2787,0.93,0.31,12,0.03,5338.00,16181.00,7590,20230217,-34.65,4745,20230817,4.53,7590,-34.65,20230217,4745,4.53,20230817,7590,-34.65,20230217,4745,4.53,20230817,3.22,N,005010,1000,561 억,,2292804,N,N,90,N,00,N
20231010,160151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4920,100,2,2.07,2142107680,435111,118.78,4830,5000,4830,6260,3375,4820,4923.14,3.86,0,123627,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2764,0.92,0.30,12,0.77,5338.00,16181.00,7590,20230217,-35.18,4745,20230817,3.69,7590,-35.18,20230217,4745,3.69,20230817,7590,-35.18,20230217,4745,3.69,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,90,N,00,N
20231010,150152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4875,55,2,1.14,2051315035,416587,113.72,4830,5000,4830,6260,3375,4820,4924.11,3.86,0,125030,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2739,0.91,0.30,12,0.74,5338.00,16181.00,7590,20230217,-35.77,4745,20230817,2.74,7590,-35.77,20230217,4745,2.74,20230817,7590,-35.77,20230217,4745,2.74,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231010,140151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4880,60,2,1.24,1826964160,370444,101.12,4830,5000,4830,6260,3375,4820,4931.83,3.86,0,125473,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2742,0.91,0.30,12,0.66,5338.00,16181.00,7590,20230217,-35.70,4745,20230817,2.85,7590,-35.70,20230217,4745,2.85,20230817,7590,-35.70,20230217,4745,2.85,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231010,130152,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4900,80,2,1.66,1667819545,337769,92.20,4830,5000,4830,6260,3375,4820,4937.77,3.86,0,120258,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2753,0.92,0.30,12,0.60,5338.00,16181.00,7590,20230217,-35.44,4745,20230817,3.27,7590,-35.44,20230217,4745,3.27,20230817,7590,-35.44,20230217,4745,3.27,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231010,120151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4960,140,2,2.90,1458874365,295233,80.59,4830,5000,4830,6260,3375,4820,4941.45,3.86,0,107510,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2787,0.93,0.31,12,0.53,5338.00,16181.00,7590,20230217,-34.65,4745,20230817,4.53,7590,-34.65,20230217,4745,4.53,20230817,7590,-34.65,20230217,4745,4.53,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231010,110149,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4970,150,2,3.11,1359830090,275295,75.15,4830,5000,4830,6260,3375,4820,4939.56,3.86,0,106920,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2793,0.93,0.31,12,0.49,5338.00,16181.00,7590,20230217,-34.52,4745,20230817,4.74,7590,-34.52,20230217,4745,4.74,20230817,7590,-34.52,20230217,4745,4.74,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231010,100150,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4940,120,2,2.49,1032443890,209191,57.10,4830,5000,4830,6260,3375,4820,4935.43,3.86,0,87305,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2776,0.93,0.31,12,0.37,5338.00,16181.00,7590,20230217,-34.91,4745,20230817,4.11,7590,-34.91,20230217,4745,4.11,20230817,7590,-34.91,20230217,4745,4.11,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231010,090151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4880,60,2,1.24,78356300,16197,4.42,4830,4890,4830,6260,3375,4820,4837.75,3.86,0,3687,4966,4892,4826,4752,4686,4930,4790,562,1440,1000,3560,5,1,56188075,2742,0.91,0.30,12,0.03,5338.00,16181.00,7590,20230217,-35.70,4745,20230817,2.85,7590,-35.70,20230217,4745,2.85,20230817,7590,-35.70,20230217,4745,2.85,20230817,3.33,N,005010,1000,561 억,,2168392,N,N,39,N,00,N
20231006,160151,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4820,15,2,0.31,1762966155,365019,51.92,4760,4900,4760,6240,3365,4805,4829.80,3.82,0,18397,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2708,0.90,0.30,12,0.65,5338.00,16181.00,7590,20230217,-36.50,4745,20230817,1.58,7590,-36.50,20230217,4745,1.58,20230817,7590,-36.50,20230217,4745,1.58,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,39,N,00,N
20231006,150148,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4845,40,2,0.83,1688876950,349690,49.74,4760,4900,4760,6240,3365,4805,4829.64,3.82,0,19242,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2722,0.91,0.30,12,0.62,5338.00,16181.00,7590,20230217,-36.17,4745,20230817,2.11,7590,-36.17,20230217,4745,2.11,20230817,7590,-36.17,20230217,4745,2.11,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N
20231006,140150,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4830,25,2,0.52,1600748405,331447,47.15,4760,4900,4760,6240,3365,4805,4829.58,3.82,0,22263,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2714,0.90,0.30,12,0.59,5338.00,16181.00,7590,20230217,-36.36,4745,20230817,1.79,7590,-36.36,20230217,4745,1.79,20230817,7590,-36.36,20230217,4745,1.79,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N
20231006,130148,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4840,35,2,0.73,1511205730,312880,44.51,4760,4900,4760,6240,3365,4805,4829.99,3.82,0,24363,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2720,0.91,0.30,12,0.56,5338.00,16181.00,7590,20230217,-36.23,4745,20230817,2.00,7590,-36.23,20230217,4745,2.00,20230817,7590,-36.23,20230217,4745,2.00,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N
20231006,120148,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4820,15,2,0.31,1396221805,289046,41.12,4760,4900,4760,6240,3365,4805,4830.45,3.82,0,19215,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2708,0.90,0.30,12,0.51,5338.00,16181.00,7590,20230217,-36.50,4745,20230817,1.58,7590,-36.50,20230217,4745,1.58,20230817,7590,-36.50,20230217,4745,1.58,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N
20231006,110146,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4840,35,2,0.73,994084175,205508,29.23,4760,4900,4760,6240,3365,4805,4837.20,3.82,0,13398,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2720,0.91,0.30,12,0.37,5338.00,16181.00,7590,20230217,-36.23,4745,20230817,2.00,7590,-36.23,20230217,4745,2.00,20230817,7590,-36.23,20230217,4745,2.00,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N
20231006,100149,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4845,40,2,0.83,687027365,142023,20.20,4760,4900,4760,6240,3365,4805,4837.44,3.82,0,35627,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2722,0.91,0.30,12,0.25,5338.00,16181.00,7590,20230217,-36.17,4745,20230817,2.11,7590,-36.17,20230217,4745,2.11,20230817,7590,-36.17,20230217,4745,2.11,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N
20231006,090146,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4845,40,2,0.83,139012130,29106,4.14,4760,4845,4760,6240,3365,4805,4776.06,3.82,0,5631,5078,4941,4873,4736,4668,4907,4702,562,1435,1000,3550,5,1,56188075,2722,0.91,0.30,12,0.05,5338.00,16181.00,7590,20230217,-36.17,4745,20230817,2.11,7590,-36.17,20230217,4745,2.11,20230817,7590,-36.17,20230217,4745,2.11,20230817,3.45,N,005010,1000,561 억,,2145606,N,N,37,N,00,N