KissMeData/009160/price/prices-20230901.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
20230927,160235,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3910,100,2,2.62,240722100,62966,48.12,3800,3910,3760,4950,2670,3810,3823.01,3.48,0,8491,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2558,3.36,0.40,12,0.10,1164.00,9751.00,7430,20230504,-47.38,3760,20230927,3.99,7430,-47.38,20230504,3760,3.99,20230927,7430,-47.38,20230504,3760,3.99,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,150238,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3885,75,2,1.97,221506440,58022,44.34,3800,3890,3760,4950,2670,3810,3817.63,3.48,0,8154,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2542,3.34,0.40,12,0.09,1164.00,9751.00,7430,20230504,-47.71,3760,20230927,3.32,7430,-47.71,20230504,3760,3.32,20230927,7430,-47.71,20230504,3760,3.32,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,140237,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3855,45,2,1.18,212758200,55762,42.61,3800,3865,3760,4950,2670,3810,3815.47,3.48,0,8021,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2522,3.31,0.40,12,0.09,1164.00,9751.00,7430,20230504,-48.12,3760,20230927,2.53,7430,-48.12,20230504,3760,2.53,20230927,7430,-48.12,20230504,3760,2.53,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,130235,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3860,50,2,1.31,203407215,53336,40.76,3800,3860,3760,4950,2670,3810,3813.70,3.48,0,7343,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2526,3.32,0.40,12,0.08,1164.00,9751.00,7430,20230504,-48.05,3760,20230927,2.66,7430,-48.05,20230504,3760,2.66,20230927,7430,-48.05,20230504,3760,2.66,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,120236,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3830,20,2,0.52,168256080,44175,33.76,3800,3850,3760,4950,2670,3810,3808.85,3.48,0,4896,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2506,3.29,0.39,12,0.07,1164.00,9751.00,7430,20230504,-48.45,3760,20230927,1.86,7430,-48.45,20230504,3760,1.86,20230927,7430,-48.45,20230504,3760,1.86,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,110236,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3820,10,2,0.26,136483785,35849,27.39,3800,3850,3760,4950,2670,3810,3807.18,3.48,0,3957,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2499,3.28,0.39,12,0.05,1164.00,9751.00,7430,20230504,-48.59,3760,20230927,1.60,7430,-48.59,20230504,3760,1.60,20230927,7430,-48.59,20230504,3760,1.60,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,100234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3800,-10,5,-0.26,95932250,25239,19.29,3800,3830,3760,4950,2670,3810,3800.95,3.48,0,2518,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2486,3.26,0.39,12,0.04,1164.00,9751.00,7430,20230504,-48.86,3760,20230927,1.06,7430,-48.86,20230504,3760,1.06,20230927,7430,-48.86,20230504,3760,1.06,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230927,090239,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3775,-35,5,-0.92,12314605,3261,2.49,3800,3810,3760,4950,2670,3810,3776.22,3.48,0,-326,4053,3931,3863,3741,3673,3897,3707,327,1140,500,2660,5,1,65429516,2470,3.24,0.39,12,0.00,1164.00,9751.00,7430,20230504,-49.19,3760,20230927,0.40,7430,-49.19,20230504,3760,0.40,20230927,7430,-49.19,20230504,3760,0.40,20230927,1.26,N,009160,500,327 억,,2277614,N,N,20,N,00,N
20230926,160235,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3810,-120,5,-3.05,503126825,130823,285.96,3985,3985,3795,5100,2755,3930,3845.86,3.51,0,-17638,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2493,3.27,0.39,12,0.20,1164.00,9751.00,7430,20230504,-48.72,3795,20230926,0.40,7430,-48.72,20230504,3795,0.40,20230926,7430,-48.72,20230504,3795,0.40,20230926,1.30,N,009160,500,327 억,,2297954,N,N,20,N,00,N
20230926,150236,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3820,-110,5,-2.80,467452835,121451,265.47,3985,3985,3795,5100,2755,3930,3848.90,3.51,0,-16473,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2499,3.28,0.39,12,0.19,1164.00,9751.00,7430,20230504,-48.59,3795,20230926,0.66,7430,-48.59,20230504,3795,0.66,20230926,7430,-48.59,20230504,3795,0.66,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230926,140233,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3815,-115,5,-2.93,392075810,101662,222.22,3985,3985,3805,5100,2755,3930,3856.66,3.51,0,-16753,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2496,3.28,0.39,12,0.16,1164.00,9751.00,7430,20230504,-48.65,3805,20230926,0.26,7430,-48.65,20230504,3805,0.26,20230926,7430,-48.65,20230504,3805,0.26,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230926,130234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3830,-100,5,-2.54,337545680,87367,190.97,3985,3985,3805,5100,2755,3930,3863.54,3.51,0,-9848,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2506,3.29,0.39,12,0.13,1164.00,9751.00,7430,20230504,-48.45,3805,20230926,0.66,7430,-48.45,20230504,3805,0.66,20230926,7430,-48.45,20230504,3805,0.66,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230926,120235,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3830,-100,5,-2.54,288788395,74593,163.05,3985,3985,3815,5100,2755,3930,3871.52,3.51,0,-11278,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2506,3.29,0.39,12,0.11,1164.00,9751.00,7430,20230504,-48.45,3815,20230926,0.39,7430,-48.45,20230504,3815,0.39,20230926,7430,-48.45,20230504,3815,0.39,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230926,110234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3875,-55,5,-1.40,167729000,43073,94.15,3985,3985,3870,5100,2755,3930,3894.06,3.51,0,-10188,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2535,3.33,0.40,12,0.07,1164.00,9751.00,7430,20230504,-47.85,3870,20230926,0.13,7430,-47.85,20230504,3870,0.13,20230926,7430,-47.85,20230504,3870,0.13,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230926,100235,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3885,-45,5,-1.15,100750390,25803,56.40,3985,3985,3875,5100,2755,3930,3904.60,3.51,0,-2998,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2542,3.34,0.40,12,0.04,1164.00,9751.00,7430,20230504,-47.71,3875,20230926,0.26,7430,-47.71,20230504,3875,0.26,20230926,7430,-47.71,20230504,3875,0.26,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230926,090234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3900,-30,5,-0.76,2081865,530,1.16,3985,3985,3900,5100,2755,3930,3928.05,3.51,0,16,4090,4010,3960,3880,3830,4050,3920,327,1170,500,2750,5,1,65429516,2552,3.35,0.40,12,0.00,1164.00,9751.00,7430,20230504,-47.51,3900,20230926,0.00,7430,-47.51,20230504,3900,0.00,20230926,7430,-47.51,20230504,3900,0.00,20230926,1.30,N,009160,500,327 억,,2297954,N,N,185,N,00,N
20230925,160234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3930,-35,5,-0.88,176911700,44960,26.26,3910,4040,3910,5150,2780,3965,3934.87,3.53,0,-8966,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2571,3.38,0.40,12,0.07,1164.00,9751.00,7430,20230504,-47.11,3910,20230925,0.51,7430,-47.11,20230504,3910,0.51,20230925,7430,-47.11,20230504,3910,0.51,20230925,1.31,N,009160,500,327 억,,2307967,N,N,185,N,00,N
20230925,150234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3925,-40,5,-1.01,167152815,42474,24.80,3910,4040,3910,5150,2780,3965,3935.41,3.53,0,-8164,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2568,3.37,0.40,12,0.06,1164.00,9751.00,7430,20230504,-47.17,3910,20230925,0.38,7430,-47.17,20230504,3910,0.38,20230925,7430,-47.17,20230504,3910,0.38,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230925,140232,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3925,-40,5,-1.01,140286165,35638,20.81,3910,4040,3910,5150,2780,3965,3936.42,3.53,0,-7247,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2568,3.37,0.40,12,0.05,1164.00,9751.00,7430,20230504,-47.17,3910,20230925,0.38,7430,-47.17,20230504,3910,0.38,20230925,7430,-47.17,20230504,3910,0.38,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230925,130232,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3930,-35,5,-0.88,111611675,28327,16.54,3910,4040,3910,5150,2780,3965,3940.12,3.53,0,-5167,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2571,3.38,0.40,12,0.04,1164.00,9751.00,7430,20230504,-47.11,3910,20230925,0.51,7430,-47.11,20230504,3910,0.51,20230925,7430,-47.11,20230504,3910,0.51,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230925,120236,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3930,-35,5,-0.88,96575155,24492,14.30,3910,4040,3910,5150,2780,3965,3943.13,3.53,0,-6142,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2571,3.38,0.40,12,0.04,1164.00,9751.00,7430,20230504,-47.11,3910,20230925,0.51,7430,-47.11,20230504,3910,0.51,20230925,7430,-47.11,20230504,3910,0.51,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230925,110233,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3940,-25,5,-0.63,77674820,19679,11.49,3910,4040,3910,5150,2780,3965,3947.09,3.53,0,-3920,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2578,3.38,0.40,12,0.03,1164.00,9751.00,7430,20230504,-46.97,3910,20230925,0.77,7430,-46.97,20230504,3910,0.77,20230925,7430,-46.97,20230504,3910,0.77,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230925,100234,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3940,-25,5,-0.63,52098870,13204,7.71,3910,4040,3910,5150,2780,3965,3945.69,3.53,0,-1474,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2578,3.38,0.40,12,0.02,1164.00,9751.00,7430,20230504,-46.97,3910,20230925,0.77,7430,-46.97,20230504,3910,0.77,20230925,7430,-46.97,20230504,3910,0.77,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230925,090233,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4040,75,2,1.89,10745160,2706,1.58,3910,4040,3910,5150,2780,3965,3970.86,3.53,0,-861,4095,4030,3985,3920,3875,4007,3897,327,1185,500,2770,5,1,65429516,2643,3.47,0.41,12,0.00,1164.00,9751.00,7430,20230504,-45.63,3910,20230925,3.32,7430,-45.63,20230504,3910,3.32,20230925,7430,-45.63,20230504,3910,3.32,20230925,1.31,N,009160,500,327 억,,2307967,N,N,1001,N,00,N
20230922,160239,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3965,-75,5,-1.86,679479365,171153,304.89,4025,4050,3940,5250,2830,4040,3970.01,3.51,0,6178,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2594,3.41,0.41,12,0.26,1164.00,9751.00,7430,20230504,-46.64,3940,20230922,0.63,7430,-46.64,20230504,3940,0.63,20230922,7430,-46.64,20230504,3940,0.63,20230922,1.31,N,009160,500,327 억,,2293661,N,N,1001,N,00,N
20230922,150238,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3955,-85,5,-2.10,647514090,163095,290.54,4025,4050,3940,5250,2830,4040,3970.17,3.51,0,9485,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2588,3.40,0.41,12,0.25,1164.00,9751.00,7430,20230504,-46.77,3940,20230922,0.38,7430,-46.77,20230504,3940,0.38,20230922,7430,-46.77,20230504,3940,0.38,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230922,140238,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3965,-75,5,-1.86,565440320,142358,253.59,4025,4050,3940,5250,2830,4040,3971.96,3.51,0,10699,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2594,3.41,0.41,12,0.22,1164.00,9751.00,7430,20230504,-46.64,3940,20230922,0.63,7430,-46.64,20230504,3940,0.63,20230922,7430,-46.64,20230504,3940,0.63,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230922,130227,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3980,-60,5,-1.49,520039380,130910,233.20,4025,4050,3940,5250,2830,4040,3972.50,3.51,0,9813,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2604,3.42,0.41,12,0.20,1164.00,9751.00,7430,20230504,-46.43,3940,20230922,1.02,7430,-46.43,20230504,3940,1.02,20230922,7430,-46.43,20230504,3940,1.02,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230922,120226,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3960,-80,5,-1.98,436479600,109879,195.74,4025,4040,3940,5250,2830,4040,3972.37,3.51,0,9288,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2591,3.40,0.41,12,0.17,1164.00,9751.00,7430,20230504,-46.70,3940,20230922,0.51,7430,-46.70,20230504,3940,0.51,20230922,7430,-46.70,20230504,3940,0.51,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230922,110228,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3970,-70,5,-1.73,359494940,90434,161.10,4025,4040,3940,5250,2830,4040,3975.22,3.51,0,9905,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2598,3.41,0.41,12,0.14,1164.00,9751.00,7430,20230504,-46.57,3940,20230922,0.76,7430,-46.57,20230504,3940,0.76,20230922,7430,-46.57,20230504,3940,0.76,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230922,100226,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,3965,-75,5,-1.86,218406715,54807,97.63,4025,4040,3940,5250,2830,4040,3985.01,3.51,0,7631,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2594,3.41,0.41,12,0.08,1164.00,9751.00,7430,20230504,-46.64,3940,20230922,0.63,7430,-46.64,20230504,3940,0.63,20230922,7430,-46.64,20230504,3940,0.63,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230922,090224,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4000,-40,5,-0.99,23815390,5945,10.59,4025,4040,4000,5250,2830,4040,4005.95,3.51,0,-1143,4140,4090,4065,4015,3990,4077,4002,327,1210,500,2820,5,1,65429516,2617,3.44,0.41,12,0.01,1164.00,9751.00,7430,20230504,-46.16,4000,20230922,0.00,7430,-46.16,20230504,4000,0.00,20230922,7430,-46.16,20230504,4000,0.00,20230922,1.31,N,009160,500,327 억,,2293661,N,N,29,N,00,N
20230921,160227,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4040,-75,5,-1.82,228597255,56136,110.86,4075,4115,4040,5340,2885,4115,4072.24,3.55,0,-26422,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2643,3.47,0.41,12,0.09,1164.00,9751.00,7430,20230504,-45.63,4035,20230823,0.12,7430,-45.63,20230504,4035,0.12,20230823,7430,-45.63,20230504,4035,0.12,20230823,1.32,N,009160,500,327 억,,2320097,N,N,29,N,00,N
20230921,150224,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4050,-65,5,-1.58,205974730,50548,99.82,4075,4115,4050,5340,2885,4115,4074.83,3.55,0,-21646,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2650,3.48,0.42,12,0.08,1164.00,9751.00,7430,20230504,-45.49,4035,20230823,0.37,7430,-45.49,20230504,4035,0.37,20230823,7430,-45.49,20230504,4035,0.37,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230921,140226,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4055,-60,5,-1.46,192503595,47226,93.26,4075,4115,4050,5340,2885,4115,4076.22,3.55,0,-20448,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2653,3.48,0.42,12,0.07,1164.00,9751.00,7430,20230504,-45.42,4035,20230823,0.50,7430,-45.42,20230504,4035,0.50,20230823,7430,-45.42,20230504,4035,0.50,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230921,130221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4065,-50,5,-1.22,143879155,35226,69.56,4075,4115,4060,5340,2885,4115,4084.46,3.55,0,-14601,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2660,3.49,0.42,12,0.05,1164.00,9751.00,7430,20230504,-45.29,4035,20230823,0.74,7430,-45.29,20230504,4035,0.74,20230823,7430,-45.29,20230504,4035,0.74,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230921,120220,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4085,-30,5,-0.73,126937830,31060,61.34,4075,4115,4060,5340,2885,4115,4086.86,3.55,0,-12110,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2673,3.51,0.42,12,0.05,1164.00,9751.00,7430,20230504,-45.02,4035,20230823,1.24,7430,-45.02,20230504,4035,1.24,20230823,7430,-45.02,20230504,4035,1.24,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230921,110227,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4100,-15,5,-0.36,100446070,24576,48.53,4075,4115,4060,5340,2885,4115,4087.16,3.55,0,-11694,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2683,3.52,0.42,12,0.04,1164.00,9751.00,7430,20230504,-44.82,4035,20230823,1.61,7430,-44.82,20230504,4035,1.61,20230823,7430,-44.82,20230504,4035,1.61,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230921,100223,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4090,-25,5,-0.61,54704205,13406,26.47,4075,4115,4060,5340,2885,4115,4080.58,3.55,0,-7586,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2676,3.51,0.42,12,0.02,1164.00,9751.00,7430,20230504,-44.95,4035,20230823,1.36,7430,-44.95,20230504,4035,1.36,20230823,7430,-44.95,20230504,4035,1.36,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230921,090227,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4070,-45,5,-1.09,3268270,802,1.58,4075,4085,4070,5340,2885,4115,4075.15,3.55,0,-268,4158,4136,4093,4071,4028,4147,4082,327,1225,500,2880,5,1,65429516,2663,3.50,0.42,12,0.00,1164.00,9751.00,7430,20230504,-45.22,4035,20230823,0.87,7430,-45.22,20230504,4035,0.87,20230823,7430,-45.22,20230504,4035,0.87,20230823,1.32,N,009160,500,327 억,,2320097,N,N,53,N,00,N
20230920,160227,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4115,5,2,0.12,206027355,50608,80.88,4100,4115,4050,5340,2880,4110,4071.02,3.56,0,-6728,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2692,3.54,0.42,12,0.08,1164.00,9751.00,7430,20230504,-44.62,4035,20230823,1.98,7430,-44.62,20230504,4035,1.98,20230823,7430,-44.62,20230504,4035,1.98,20230823,1.33,N,009160,500,327 억,,2329594,N,N,53,N,00,N
20230920,150222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4100,-10,5,-0.24,197325915,48488,77.49,4100,4115,4050,5340,2880,4110,4069.58,3.56,0,-6532,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2683,3.52,0.42,12,0.07,1164.00,9751.00,7430,20230504,-44.82,4035,20230823,1.61,7430,-44.82,20230504,4035,1.61,20230823,7430,-44.82,20230504,4035,1.61,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230920,140224,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4105,-5,5,-0.12,185581720,45626,72.92,4100,4110,4050,5340,2880,4110,4067.46,3.56,0,-5711,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2686,3.53,0.42,12,0.07,1164.00,9751.00,7430,20230504,-44.75,4035,20230823,1.73,7430,-44.75,20230504,4035,1.73,20230823,7430,-44.75,20230504,4035,1.73,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230920,130223,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4070,-40,5,-0.97,164155065,40376,64.53,4100,4100,4050,5340,2880,4110,4065.66,3.56,0,-5314,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2663,3.50,0.42,12,0.06,1164.00,9751.00,7430,20230504,-45.22,4035,20230823,0.87,7430,-45.22,20230504,4035,0.87,20230823,7430,-45.22,20230504,4035,0.87,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230920,120220,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4060,-50,5,-1.22,157242090,38676,61.81,4100,4100,4050,5340,2880,4110,4065.62,3.56,0,-5606,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2656,3.49,0.42,12,0.06,1164.00,9751.00,7430,20230504,-45.36,4035,20230823,0.62,7430,-45.36,20230504,4035,0.62,20230823,7430,-45.36,20230504,4035,0.62,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230920,110223,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4075,-35,5,-0.85,85342025,20980,33.53,4100,4100,4050,5340,2880,4110,4067.78,3.56,0,-1879,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2666,3.50,0.42,12,0.03,1164.00,9751.00,7430,20230504,-45.15,4035,20230823,0.99,7430,-45.15,20230504,4035,0.99,20230823,7430,-45.15,20230504,4035,0.99,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230920,100220,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4075,-35,5,-0.85,30514685,7484,11.96,4100,4100,4070,5340,2880,4110,4077.32,3.56,0,-1428,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2666,3.50,0.42,12,0.01,1164.00,9751.00,7430,20230504,-45.15,4035,20230823,0.99,7430,-45.15,20230504,4035,0.99,20230823,7430,-45.15,20230504,4035,0.99,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230920,090221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4075,-35,5,-0.85,1749185,428,0.68,4100,4100,4075,5340,2880,4110,4086.88,3.56,0,-380,4206,4157,4096,4047,3986,4127,4017,327,1230,500,2870,5,1,65429516,2666,3.50,0.42,12,0.00,1164.00,9751.00,7430,20230504,-45.15,4035,20230823,0.99,7430,-45.15,20230504,4035,0.99,20230823,7430,-45.15,20230504,4035,0.99,20230823,1.33,N,009160,500,327 억,,2329594,N,N,46,N,00,N
20230919,160221,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4110,-5,5,-0.12,254431760,62352,119.73,4115,4145,4035,5340,2885,4115,4080.57,3.61,0,-20986,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2689,3.53,0.42,12,0.10,1164.00,9751.00,7430,20230504,-44.68,4035,20230919,1.86,7430,-44.68,20230504,4035,1.86,20230919,7430,-44.68,20230504,4035,1.86,20230919,1.33,N,009160,500,327 억,,2361181,N,N,46,N,00,N
20230919,150222,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4075,-40,5,-0.97,240771775,59010,113.32,4115,4145,4035,5340,2885,4115,4080.19,3.61,0,-17880,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2666,3.50,0.42,12,0.09,1164.00,9751.00,7430,20230504,-45.15,4035,20230919,0.99,7430,-45.15,20230504,4035,0.99,20230919,7430,-45.15,20230504,4035,0.99,20230919,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230919,140218,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4065,-50,5,-1.22,210971280,51671,99.22,4115,4145,4035,5340,2885,4115,4082.97,3.61,0,-16911,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2660,3.49,0.42,12,0.08,1164.00,9751.00,7430,20230504,-45.29,4035,20230919,0.74,7430,-45.29,20230504,4035,0.74,20230919,7430,-45.29,20230504,4035,0.74,20230919,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230919,130218,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4065,-50,5,-1.22,171368345,41916,80.49,4115,4145,4035,5340,2885,4115,4088.38,3.61,0,-14186,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2660,3.49,0.42,12,0.06,1164.00,9751.00,7430,20230504,-45.29,4035,20230919,0.74,7430,-45.29,20230504,4035,0.74,20230919,7430,-45.29,20230504,4035,0.74,20230919,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230919,120223,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4060,-55,5,-1.34,164075705,40123,77.05,4115,4145,4035,5340,2885,4115,4089.32,3.61,0,-13798,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2656,3.49,0.42,12,0.06,1164.00,9751.00,7430,20230504,-45.36,4035,20230919,0.62,7430,-45.36,20230504,4035,0.62,20230919,7430,-45.36,20230504,4035,0.62,20230919,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230919,110224,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4075,-40,5,-0.97,137237000,33553,64.43,4115,4145,4035,5340,2885,4115,4090.16,3.61,0,-8503,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2666,3.50,0.42,12,0.05,1164.00,9751.00,7430,20230504,-45.15,4035,20230919,0.99,7430,-45.15,20230504,4035,0.99,20230919,7430,-45.15,20230504,4035,0.99,20230919,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230919,100222,55,50.00,KOSPI,신저가,철강.금속,N,N,N,Y,50,N,4070,-45,5,-1.09,126674310,30962,59.46,4115,4145,4035,5340,2885,4115,4091.28,3.61,0,-8024,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2663,3.50,0.42,12,0.05,1164.00,9751.00,7430,20230504,-45.22,4035,20230919,0.87,7430,-45.22,20230504,4035,0.87,20230919,7430,-45.22,20230504,4035,0.87,20230919,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230919,090222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4145,30,2,0.73,629775,153,0.29,4115,4145,4115,5340,2885,4115,4116.18,3.61,0,-25,4251,4182,4141,4072,4031,4162,4052,327,1225,500,2880,5,1,65429516,2712,3.56,0.43,12,0.00,1164.00,9751.00,7430,20230504,-44.21,4035,20230823,2.73,7430,-44.21,20230504,4035,2.73,20230823,7430,-44.21,20230504,4035,2.73,20230823,1.33,N,009160,500,327 억,,2361181,N,N,47,N,00,N
20230918,160224,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4115,-55,5,-1.32,215629780,52076,73.54,4170,4210,4100,5420,2920,4170,4140.67,3.61,0,2530,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2692,3.54,0.42,12,0.08,1164.00,9751.00,7430,20230504,-44.62,4035,20230823,1.98,7430,-44.62,20230504,4035,1.98,20230823,7430,-44.62,20230504,4035,1.98,20230823,1.34,N,009160,500,327 억,,2359470,N,N,47,N,00,N
20230918,150219,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4115,-55,5,-1.32,206817495,49934,70.51,4170,4210,4100,5420,2920,4170,4141.82,3.61,0,2913,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2692,3.54,0.42,12,0.08,1164.00,9751.00,7430,20230504,-44.62,4035,20230823,1.98,7430,-44.62,20230504,4035,1.98,20230823,7430,-44.62,20230504,4035,1.98,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230918,140225,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4115,-55,5,-1.32,195667530,47224,66.69,4170,4210,4100,5420,2920,4170,4143.39,3.61,0,3073,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2692,3.54,0.42,12,0.07,1164.00,9751.00,7430,20230504,-44.62,4035,20230823,1.98,7430,-44.62,20230504,4035,1.98,20230823,7430,-44.62,20230504,4035,1.98,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230918,130225,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4115,-55,5,-1.32,153197780,36888,52.09,4170,4210,4115,5420,2920,4170,4153.05,3.61,0,360,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2692,3.54,0.42,12,0.06,1164.00,9751.00,7430,20230504,-44.62,4035,20230823,1.98,7430,-44.62,20230504,4035,1.98,20230823,7430,-44.62,20230504,4035,1.98,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230918,120222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4150,-20,5,-0.48,108035165,25941,36.63,4170,4210,4140,5420,2920,4170,4164.65,3.61,0,-402,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2715,3.57,0.43,12,0.04,1164.00,9751.00,7430,20230504,-44.15,4035,20230823,2.85,7430,-44.15,20230504,4035,2.85,20230823,7430,-44.15,20230504,4035,2.85,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230918,110222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4160,-10,5,-0.24,85993340,20627,29.13,4170,4210,4145,5420,2920,4170,4168.97,3.61,0,2021,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2722,3.57,0.43,12,0.03,1164.00,9751.00,7430,20230504,-44.01,4035,20230823,3.10,7430,-44.01,20230504,4035,3.10,20230823,7430,-44.01,20230504,4035,3.10,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230918,100220,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4160,-10,5,-0.24,66201725,15859,22.39,4170,4210,4150,5420,2920,4170,4174.39,3.61,0,2278,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2722,3.57,0.43,12,0.02,1164.00,9751.00,7430,20230504,-44.01,4035,20230823,3.10,7430,-44.01,20230504,4035,3.10,20230823,7430,-44.01,20230504,4035,3.10,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230918,090219,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4165,-5,5,-0.12,3470695,832,1.17,4170,4180,4150,5420,2920,4170,4171.51,3.61,0,-164,4356,4262,4186,4092,4016,4310,4140,327,1250,500,2910,5,1,65429516,2725,3.58,0.43,12,0.00,1164.00,9751.00,7430,20230504,-43.94,4035,20230823,3.22,7430,-43.94,20230504,4035,3.22,20230823,7430,-43.94,20230504,4035,3.22,20230823,1.34,N,009160,500,327 억,,2359470,N,N,484,N,00,N
20230915,160221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4170,20,2,0.48,294643110,70111,227.18,4120,4280,4110,5390,2905,4150,4202.56,3.57,0,21026,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2728,3.58,0.43,12,0.11,1164.00,9751.00,7430,20230504,-43.88,4035,20230823,3.35,7430,-43.88,20230504,4035,3.35,20230823,7430,-43.88,20230504,4035,3.35,20230823,1.34,N,009160,500,327 억,,2336178,N,N,484,N,00,N
20230915,150222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4195,45,2,1.08,269665115,64138,207.83,4120,4280,4110,5390,2905,4150,4204.45,3.57,0,18593,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2745,3.60,0.43,12,0.10,1164.00,9751.00,7430,20230504,-43.54,4035,20230823,3.97,7430,-43.54,20230504,4035,3.97,20230823,7430,-43.54,20230504,4035,3.97,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230915,140221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4230,80,2,1.93,198142955,47174,152.86,4120,4280,4110,5390,2905,4150,4200.26,3.57,0,16382,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2768,3.63,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.07,4035,20230823,4.83,7430,-43.07,20230504,4035,4.83,20230823,7430,-43.07,20230504,4035,4.83,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230915,130216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4240,90,2,2.17,185694320,44240,143.35,4120,4280,4110,5390,2905,4150,4197.43,3.57,0,17157,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2774,3.64,0.43,12,0.07,1164.00,9751.00,7430,20230504,-42.93,4035,20230823,5.08,7430,-42.93,20230504,4035,5.08,20230823,7430,-42.93,20230504,4035,5.08,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230915,120221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4235,85,2,2.05,181078030,43151,139.82,4120,4280,4110,5390,2905,4150,4196.38,3.57,0,17311,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2771,3.64,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.00,4035,20230823,4.96,7430,-43.00,20230504,4035,4.96,20230823,7430,-43.00,20230504,4035,4.96,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230915,110222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4235,85,2,2.05,115088390,27587,89.39,4120,4235,4110,5390,2905,4150,4171.83,3.57,0,13281,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2771,3.64,0.43,12,0.04,1164.00,9751.00,7430,20230504,-43.00,4035,20230823,4.96,7430,-43.00,20230504,4035,4.96,20230823,7430,-43.00,20230504,4035,4.96,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230915,100223,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4205,55,2,1.33,94387770,22681,73.49,4120,4205,4110,5390,2905,4150,4161.53,3.57,0,11748,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2751,3.61,0.43,12,0.03,1164.00,9751.00,7430,20230504,-43.41,4035,20230823,4.21,7430,-43.41,20230504,4035,4.21,20230823,7430,-43.41,20230504,4035,4.21,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230915,090222,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4115,-35,5,-0.84,3526500,856,2.77,4120,4125,4115,5390,2905,4150,4119.74,3.57,0,135,4226,4187,4131,4092,4036,4207,4112,327,1240,500,2900,5,1,65429516,2692,3.54,0.42,12,0.00,1164.00,9751.00,7430,20230504,-44.62,4035,20230823,1.98,7430,-44.62,20230504,4035,1.98,20230823,7430,-44.62,20230504,4035,1.98,20230823,1.34,N,009160,500,327 억,,2336178,N,N,175,N,00,N
20230914,160221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4150,50,2,1.22,125616995,30563,31.94,4075,4170,4075,5330,2870,4100,4110.08,3.57,0,892,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2715,3.57,0.43,12,0.05,1164.00,9751.00,7430,20230504,-44.15,4035,20230823,2.85,7430,-44.15,20230504,4035,2.85,20230823,7430,-44.15,20230504,4035,2.85,20230823,1.32,N,009160,500,327 억,,2335672,N,N,175,N,00,N
20230914,150218,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4160,60,2,1.46,118395080,28824,30.12,4075,4170,4075,5330,2870,4100,4107.52,3.57,0,1033,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2722,3.57,0.43,12,0.04,1164.00,9751.00,7430,20230504,-44.01,4035,20230823,3.10,7430,-44.01,20230504,4035,3.10,20230823,7430,-44.01,20230504,4035,3.10,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230914,140216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4130,30,2,0.73,105271195,25660,26.81,4075,4135,4075,5330,2870,4100,4102.54,3.57,0,907,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2702,3.55,0.42,12,0.04,1164.00,9751.00,7430,20230504,-44.41,4035,20230823,2.35,7430,-44.41,20230504,4035,2.35,20230823,7430,-44.41,20230504,4035,2.35,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230914,130215,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4130,30,2,0.73,98839150,24103,25.19,4075,4130,4075,5330,2870,4100,4100.70,3.57,0,1062,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2702,3.55,0.42,12,0.04,1164.00,9751.00,7430,20230504,-44.41,4035,20230823,2.35,7430,-44.41,20230504,4035,2.35,20230823,7430,-44.41,20230504,4035,2.35,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230914,120220,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4095,-5,5,-0.12,79470000,19396,20.27,4075,4130,4075,5330,2870,4100,4097.24,3.57,0,1418,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2679,3.52,0.42,12,0.03,1164.00,9751.00,7430,20230504,-44.89,4035,20230823,1.49,7430,-44.89,20230504,4035,1.49,20230823,7430,-44.89,20230504,4035,1.49,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230914,110219,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4105,5,2,0.12,71917505,17554,18.34,4075,4130,4075,5330,2870,4100,4096.93,3.57,0,2175,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2686,3.53,0.42,12,0.03,1164.00,9751.00,7430,20230504,-44.75,4035,20230823,1.73,7430,-44.75,20230504,4035,1.73,20230823,7430,-44.75,20230504,4035,1.73,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230914,100215,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4110,10,2,0.24,41325935,10090,10.54,4075,4130,4075,5330,2870,4100,4095.73,3.57,0,1812,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2689,3.53,0.42,12,0.02,1164.00,9751.00,7430,20230504,-44.68,4035,20230823,1.86,7430,-44.68,20230504,4035,1.86,20230823,7430,-44.68,20230504,4035,1.86,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230914,090218,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4130,30,2,0.73,11683190,2867,3.00,4075,4130,4075,5330,2870,4100,4075.06,3.57,0,-373,4316,4207,4146,4037,3976,4177,4007,327,1230,500,2870,5,1,65429516,2702,3.55,0.42,12,0.00,1164.00,9751.00,7430,20230504,-44.41,4035,20230823,2.35,7430,-44.41,20230504,4035,2.35,20230823,7430,-44.41,20230504,4035,2.35,20230823,1.32,N,009160,500,327 억,,2335672,N,N,995,N,00,N
20230913,160221,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4100,-75,5,-1.80,395038375,95525,121.41,4255,4255,4085,5420,2925,4175,4135.47,3.59,0,-13691,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2683,3.52,0.42,12,0.15,1164.00,9751.00,7430,20230504,-44.82,4035,20230823,1.61,7430,-44.82,20230504,4035,1.61,20230823,7430,-44.82,20230504,4035,1.61,20230823,1.32,N,009160,500,327 억,,2348152,N,N,995,N,00,N
20230913,150217,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4100,-75,5,-1.80,314824155,75938,96.52,4255,4255,4090,5420,2925,4175,4145.81,3.59,0,-18572,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2683,3.52,0.42,12,0.12,1164.00,9751.00,7430,20230504,-44.82,4035,20230823,1.61,7430,-44.82,20230504,4035,1.61,20230823,7430,-44.82,20230504,4035,1.61,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230913,140219,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4110,-65,5,-1.56,248857895,59873,76.10,4255,4255,4100,5420,2925,4175,4156.43,3.59,0,-16141,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2689,3.53,0.42,12,0.09,1164.00,9751.00,7430,20230504,-44.68,4035,20230823,1.86,7430,-44.68,20230504,4035,1.86,20230823,7430,-44.68,20230504,4035,1.86,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230913,130214,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4130,-45,5,-1.08,206452285,49561,62.99,4255,4255,4120,5420,2925,4175,4165.62,3.59,0,-15405,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2702,3.55,0.42,12,0.08,1164.00,9751.00,7430,20230504,-44.41,4035,20230823,2.35,7430,-44.41,20230504,4035,2.35,20230823,7430,-44.41,20230504,4035,2.35,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230913,120220,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4165,-10,5,-0.24,189030655,45347,57.64,4255,4255,4120,5420,2925,4175,4168.54,3.59,0,-14263,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2725,3.58,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.94,4035,20230823,3.22,7430,-43.94,20230504,4035,3.22,20230823,7430,-43.94,20230504,4035,3.22,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230913,110218,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4150,-25,5,-0.60,151977455,36413,46.28,4255,4255,4130,5420,2925,4175,4173.71,3.59,0,-7826,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2715,3.57,0.43,12,0.06,1164.00,9751.00,7430,20230504,-44.15,4035,20230823,2.85,7430,-44.15,20230504,4035,2.85,20230823,7430,-44.15,20230504,4035,2.85,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230913,100216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4185,10,2,0.24,105002140,25100,31.90,4255,4255,4150,5420,2925,4175,4183.35,3.59,0,-4923,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2738,3.60,0.43,12,0.04,1164.00,9751.00,7430,20230504,-43.67,4035,20230823,3.72,7430,-43.67,20230504,4035,3.72,20230823,7430,-43.67,20230504,4035,3.72,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230913,090216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4180,5,2,0.12,2230630,526,0.67,4255,4255,4180,5420,2925,4175,4240.74,3.59,0,-159,4385,4280,4220,4115,4055,4250,4085,327,1245,500,2920,5,1,65429516,2735,3.59,0.43,12,0.00,1164.00,9751.00,7430,20230504,-43.74,4035,20230823,3.59,7430,-43.74,20230504,4035,3.59,20230823,7430,-43.74,20230504,4035,3.59,20230823,1.32,N,009160,500,327 억,,2348152,N,N,9,N,00,N
20230912,160215,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4175,-110,5,-2.57,332472665,78663,155.34,4300,4325,4160,5570,3000,4285,4226.55,3.62,0,-16806,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2732,3.59,0.43,12,0.12,1164.00,9751.00,7430,20230504,-43.81,4035,20230823,3.47,7430,-43.81,20230504,4035,3.47,20230823,7430,-43.81,20230504,4035,3.47,20230823,1.32,N,009160,500,327 억,,2366355,N,N,9,N,00,N
20230912,150217,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4190,-95,5,-2.22,277295520,65454,129.26,4300,4325,4160,5570,3000,4285,4236.49,3.62,0,-16613,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2741,3.60,0.43,12,0.10,1164.00,9751.00,7430,20230504,-43.61,4035,20230823,3.84,7430,-43.61,20230504,4035,3.84,20230823,7430,-43.61,20230504,4035,3.84,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230912,140215,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4200,-85,5,-1.98,207583340,48844,96.46,4300,4325,4195,5570,3000,4285,4249.93,3.62,0,-13653,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2748,3.61,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.47,4035,20230823,4.09,7430,-43.47,20230504,4035,4.09,20230823,7430,-43.47,20230504,4035,4.09,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230912,130216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4230,-55,5,-1.28,183709805,43171,85.25,4300,4325,4205,5570,3000,4285,4255.40,3.62,0,-10898,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2768,3.63,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.07,4035,20230823,4.83,7430,-43.07,20230504,4035,4.83,20230823,7430,-43.07,20230504,4035,4.83,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230912,120212,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4210,-75,5,-1.75,147044470,34491,68.11,4300,4325,4210,5570,3000,4285,4263.27,3.62,0,-7139,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2755,3.62,0.43,12,0.05,1164.00,9751.00,7430,20230504,-43.34,4035,20230823,4.34,7430,-43.34,20230504,4035,4.34,20230823,7430,-43.34,20230504,4035,4.34,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230912,110214,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4275,-10,5,-0.23,95693275,22378,44.19,4300,4325,4255,5570,3000,4285,4276.22,3.62,0,-5278,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2797,3.67,0.44,12,0.03,1164.00,9751.00,7430,20230504,-42.46,4035,20230823,5.95,7430,-42.46,20230504,4035,5.95,20230823,7430,-42.46,20230504,4035,5.95,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230912,100215,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4280,-5,5,-0.12,67275110,15712,31.03,4300,4325,4255,5570,3000,4285,4281.77,3.62,0,-2221,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2800,3.68,0.44,12,0.02,1164.00,9751.00,7430,20230504,-42.40,4035,20230823,6.07,7430,-42.40,20230504,4035,6.07,20230823,7430,-42.40,20230504,4035,6.07,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230912,090217,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4305,20,2,0.47,3037300,706,1.39,4300,4325,4300,5570,3000,4285,4302.12,3.62,0,500,4398,4341,4303,4246,4208,4370,4275,327,1285,500,2990,5,1,65429516,2817,3.70,0.44,12,0.00,1164.00,9751.00,7430,20230504,-42.06,4035,20230823,6.69,7430,-42.06,20230504,4035,6.69,20230823,7430,-42.06,20230504,4035,6.69,20230823,1.32,N,009160,500,327 억,,2366355,N,N,18,N,00,N
20230911,160213,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4285,45,2,1.06,217717395,50535,106.42,4265,4360,4265,5510,2970,4240,4308.25,3.61,0,2864,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2804,3.68,0.44,12,0.08,1164.00,9751.00,7430,20230504,-42.33,4035,20230823,6.20,7430,-42.33,20230504,4035,6.20,20230823,7430,-42.33,20230504,4035,6.20,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,150216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4305,65,2,1.53,212902050,49412,104.06,4265,4360,4265,5510,2970,4240,4308.71,3.61,0,2833,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2817,3.70,0.44,12,0.08,1164.00,9751.00,7430,20230504,-42.06,4035,20230823,6.69,7430,-42.06,20230504,4035,6.69,20230823,7430,-42.06,20230504,4035,6.69,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,140216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4310,70,2,1.65,199733110,46347,97.60,4265,4360,4265,5510,2970,4240,4309.52,3.61,0,4232,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2820,3.70,0.44,12,0.07,1164.00,9751.00,7430,20230504,-41.99,4035,20230823,6.82,7430,-41.99,20230504,4035,6.82,20230823,7430,-41.99,20230504,4035,6.82,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,130216,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4295,55,2,1.30,164736655,38190,80.43,4265,4360,4265,5510,2970,4240,4313.61,3.61,0,6298,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2810,3.69,0.44,12,0.06,1164.00,9751.00,7430,20230504,-42.19,4035,20230823,6.44,7430,-42.19,20230504,4035,6.44,20230823,7430,-42.19,20230504,4035,6.44,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,120219,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4285,45,2,1.06,144941155,33581,70.72,4265,4360,4265,5510,2970,4240,4316.17,3.61,0,6116,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2804,3.68,0.44,12,0.05,1164.00,9751.00,7430,20230504,-42.33,4035,20230823,6.20,7430,-42.33,20230504,4035,6.20,20230823,7430,-42.33,20230504,4035,6.20,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,110214,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4325,85,2,2.00,127340645,29485,62.09,4265,4360,4265,5510,2970,4240,4318.83,3.61,0,5965,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2830,3.72,0.44,12,0.05,1164.00,9751.00,7430,20230504,-41.79,4035,20230823,7.19,7430,-41.79,20230504,4035,7.19,20230823,7430,-41.79,20230504,4035,7.19,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,100212,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4320,80,2,1.89,80506125,18644,39.26,4265,4360,4265,5510,2970,4240,4318.07,3.61,0,2730,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2827,3.71,0.44,12,0.03,1164.00,9751.00,7430,20230504,-41.86,4035,20230823,7.06,7430,-41.86,20230504,4035,7.06,20230823,7430,-41.86,20230504,4035,7.06,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230911,090212,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,4295,55,2,1.30,188335,44,0.09,4265,4295,4265,5510,2970,4240,4280.34,3.61,0,32,4313,4276,4253,4216,4193,4295,4235,327,1270,500,2960,5,1,65429516,2810,3.69,0.44,12,0.00,1164.00,9751.00,7430,20230504,-42.19,4035,20230823,6.44,7430,-42.19,20230504,4035,6.44,20230823,7430,-42.19,20230504,4035,6.44,20230823,1.32,N,009160,500,327 억,,2360260,N,N,18,N,00,N
20230908,160215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4240,-20,5,-0.47,201198235,47380,67.72,4230,4290,4230,5530,2985,4260,4246.54,3.60,0,4961,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2774,3.64,0.43,12,0.07,1164.00,9751.00,7430,20230504,-42.93,4035,20230823,5.08,7430,-42.93,20230504,4035,5.08,20230823,7430,-42.93,20230504,4035,5.08,20230823,1.31,N,009160,500,327 억,,2353763,N,N,18,N,00,N
20230908,150215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4260,0,3,0.00,186929315,44016,62.91,4230,4290,4230,5530,2985,4260,4246.85,3.60,0,4720,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2787,3.66,0.44,12,0.07,1164.00,9751.00,7430,20230504,-42.66,4035,20230823,5.58,7430,-42.66,20230504,4035,5.58,20230823,7430,-42.66,20230504,4035,5.58,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230908,140214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4250,-10,5,-0.23,180781120,42569,60.85,4230,4290,4230,5530,2985,4260,4246.78,3.60,0,4865,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2781,3.65,0.44,12,0.07,1164.00,9751.00,7430,20230504,-42.80,4035,20230823,5.33,7430,-42.80,20230504,4035,5.33,20230823,7430,-42.80,20230504,4035,5.33,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230908,130217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4245,-15,5,-0.35,163790860,38566,55.12,4230,4290,4230,5530,2985,4260,4247.03,3.60,0,4186,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2777,3.65,0.44,12,0.06,1164.00,9751.00,7430,20230504,-42.87,4035,20230823,5.20,7430,-42.87,20230504,4035,5.20,20230823,7430,-42.87,20230504,4035,5.20,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230908,120219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4260,0,3,0.00,154575530,36395,52.02,4230,4290,4230,5530,2985,4260,4247.16,3.60,0,4536,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2787,3.66,0.44,12,0.06,1164.00,9751.00,7430,20230504,-42.66,4035,20230823,5.58,7430,-42.66,20230504,4035,5.58,20230823,7430,-42.66,20230504,4035,5.58,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230908,110215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4235,-25,5,-0.59,129305990,30444,43.51,4230,4290,4230,5530,2985,4260,4247.34,3.60,0,1644,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2771,3.64,0.43,12,0.05,1164.00,9751.00,7430,20230504,-43.00,4035,20230823,4.96,7430,-43.00,20230504,4035,4.96,20230823,7430,-43.00,20230504,4035,4.96,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230908,100215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4240,-20,5,-0.47,66162620,15567,22.25,4230,4290,4230,5530,2985,4260,4250.18,3.60,0,-992,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2774,3.64,0.43,12,0.02,1164.00,9751.00,7430,20230504,-42.93,4035,20230823,5.08,7430,-42.93,20230504,4035,5.08,20230823,7430,-42.93,20230504,4035,5.08,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230908,090219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4240,-20,5,-0.47,4957730,1172,1.68,4230,4240,4230,5530,2985,4260,4230.15,3.60,0,74,4473,4366,4288,4181,4103,4327,4142,327,1270,500,2980,5,1,65429516,2774,3.64,0.43,12,0.00,1164.00,9751.00,7430,20230504,-42.93,4035,20230823,5.08,7430,-42.93,20230504,4035,5.08,20230823,7430,-42.93,20230504,4035,5.08,20230823,1.31,N,009160,500,327 억,,2353763,N,N,20,N,00,N
20230907,160216,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4260,-45,5,-1.05,298230265,69932,114.86,4305,4395,4210,5590,3015,4305,4264.58,3.61,0,-9118,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2787,3.66,0.44,12,0.11,1164.00,9751.00,7430,20230504,-42.66,4035,20230823,5.58,7430,-42.66,20230504,4035,5.58,20230823,7430,-42.66,20230504,4035,5.58,20230823,1.32,N,009160,500,327 억,,2363312,N,N,20,N,00,N
20230907,150214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4235,-70,5,-1.63,286134690,67082,110.18,4305,4395,4210,5590,3015,4305,4265.45,3.61,0,-8668,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2771,3.64,0.43,12,0.10,1164.00,9751.00,7430,20230504,-43.00,4035,20230823,4.96,7430,-43.00,20230504,4035,4.96,20230823,7430,-43.00,20230504,4035,4.96,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230907,140214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4235,-70,5,-1.63,270644705,63424,104.17,4305,4395,4210,5590,3015,4305,4267.23,3.61,0,-8755,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2771,3.64,0.43,12,0.10,1164.00,9751.00,7430,20230504,-43.00,4035,20230823,4.96,7430,-43.00,20230504,4035,4.96,20230823,7430,-43.00,20230504,4035,4.96,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230907,130215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4240,-65,5,-1.51,251097840,58805,96.59,4305,4395,4210,5590,3015,4305,4270.01,3.61,0,-7959,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2774,3.64,0.43,12,0.09,1164.00,9751.00,7430,20230504,-42.93,4035,20230823,5.08,7430,-42.93,20230504,4035,5.08,20230823,7430,-42.93,20230504,4035,5.08,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230907,120217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4250,-55,5,-1.28,183075940,42743,70.20,4305,4395,4240,5590,3015,4305,4283.18,3.61,0,-9001,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2781,3.65,0.44,12,0.07,1164.00,9751.00,7430,20230504,-42.80,4035,20230823,5.33,7430,-42.80,20230504,4035,5.33,20230823,7430,-42.80,20230504,4035,5.33,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230907,110215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4260,-45,5,-1.05,151130745,35245,57.89,4305,4395,4240,5590,3015,4305,4288.01,3.61,0,-9202,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2787,3.66,0.44,12,0.05,1164.00,9751.00,7430,20230504,-42.66,4035,20230823,5.58,7430,-42.66,20230504,4035,5.58,20230823,7430,-42.66,20230504,4035,5.58,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230907,100214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4270,-35,5,-0.81,81615340,18944,31.11,4305,4395,4270,5590,3015,4305,4308.24,3.61,0,-1764,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2794,3.67,0.44,12,0.03,1164.00,9751.00,7430,20230504,-42.53,4035,20230823,5.82,7430,-42.53,20230504,4035,5.82,20230823,7430,-42.53,20230504,4035,5.82,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230907,090214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4350,45,2,1.05,831890,192,0.32,4305,4360,4305,5590,3015,4305,4332.76,3.61,0,-40,4478,4391,4348,4261,4218,4370,4240,327,1285,500,3010,5,1,65429516,2846,3.74,0.45,12,0.00,1164.00,9751.00,7430,20230504,-41.45,4035,20230823,7.81,7430,-41.45,20230504,4035,7.81,20230823,7430,-41.45,20230504,4035,7.81,20230823,1.32,N,009160,500,327 억,,2363312,N,N,29,N,00,N
20230906,160213,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4305,-105,5,-2.38,265323965,60779,92.69,4400,4435,4305,5730,3090,4410,4365.59,3.63,0,-13535,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2817,3.70,0.44,12,0.09,1164.00,9751.00,7430,20230504,-42.06,4035,20230823,6.69,7430,-42.06,20230504,4035,6.69,20230823,7430,-42.06,20230504,4035,6.69,20230823,1.33,N,009160,500,327 억,,2376210,N,N,29,N,00,N
20230906,150212,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4340,-70,5,-1.59,231328695,52912,80.69,4400,4435,4330,5730,3090,4410,4371.95,3.63,0,-13560,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2840,3.73,0.45,12,0.08,1164.00,9751.00,7430,20230504,-41.59,4035,20230823,7.56,7430,-41.59,20230504,4035,7.56,20230823,7430,-41.59,20230504,4035,7.56,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230906,140214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4355,-55,5,-1.25,212561355,48595,74.11,4400,4435,4330,5730,3090,4410,4374.14,3.63,0,-11933,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2849,3.74,0.45,12,0.07,1164.00,9751.00,7430,20230504,-41.39,4035,20230823,7.93,7430,-41.39,20230504,4035,7.93,20230823,7430,-41.39,20230504,4035,7.93,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230906,130215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4370,-40,5,-0.91,193706980,44269,67.51,4400,4435,4330,5730,3090,4410,4375.68,3.63,0,-11932,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2859,3.75,0.45,12,0.07,1164.00,9751.00,7430,20230504,-41.18,4035,20230823,8.30,7430,-41.18,20230504,4035,8.30,20230823,7430,-41.18,20230504,4035,8.30,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230906,120217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4370,-40,5,-0.91,185859440,42476,64.78,4400,4435,4330,5730,3090,4410,4375.63,3.63,0,-11213,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2859,3.75,0.45,12,0.06,1164.00,9751.00,7430,20230504,-41.18,4035,20230823,8.30,7430,-41.18,20230504,4035,8.30,20230823,7430,-41.18,20230504,4035,8.30,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230906,110214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4345,-65,5,-1.47,162707630,37161,56.67,4400,4435,4330,5730,3090,4410,4378.45,3.63,0,-12988,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2843,3.73,0.45,12,0.06,1164.00,9751.00,7430,20230504,-41.52,4035,20230823,7.68,7430,-41.52,20230504,4035,7.68,20230823,7430,-41.52,20230504,4035,7.68,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230906,100211,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4395,-15,5,-0.34,105997445,24153,36.83,4400,4435,4340,5730,3090,4410,4388.58,3.63,0,-9352,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2876,3.78,0.45,12,0.04,1164.00,9751.00,7430,20230504,-40.85,4035,20230823,8.92,7430,-40.85,20230504,4035,8.92,20230823,7430,-40.85,20230504,4035,8.92,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230906,090213,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4340,-70,5,-1.59,9852345,2258,3.44,4400,4405,4340,5730,3090,4410,4363.29,3.63,0,-2254,4520,4465,4410,4355,4300,4492,4382,327,1320,500,3080,5,1,65429516,2840,3.73,0.45,12,0.00,1164.00,9751.00,7430,20230504,-41.59,4035,20230823,7.56,7430,-41.59,20230504,4035,7.56,20230823,7430,-41.59,20230504,4035,7.56,20230823,1.33,N,009160,500,327 억,,2376210,N,N,146,N,00,N
20230905,160211,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4410,10,2,0.23,284911285,64871,76.26,4400,4465,4355,5720,3080,4400,4391.91,3.65,0,-4210,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2885,3.79,0.45,12,0.10,1164.00,9751.00,7430,20230504,-40.65,4035,20230823,9.29,7430,-40.65,20230504,4035,9.29,20230823,7430,-40.65,20230504,4035,9.29,20230823,1.33,N,009160,500,327 억,,2386386,N,N,146,N,00,N
20230905,150220,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4360,-40,5,-0.91,267258165,60845,71.53,4400,4465,4355,5720,3080,4400,4392.44,3.65,0,-2642,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2853,3.75,0.45,12,0.09,1164.00,9751.00,7430,20230504,-41.32,4035,20230823,8.05,7430,-41.32,20230504,4035,8.05,20230823,7430,-41.32,20230504,4035,8.05,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230905,140214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4375,-25,5,-0.57,217009000,49322,57.98,4400,4465,4365,5720,3080,4400,4399.84,3.65,0,-537,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2863,3.76,0.45,12,0.08,1164.00,9751.00,7430,20230504,-41.12,4035,20230823,8.43,7430,-41.12,20230504,4035,8.43,20230823,7430,-41.12,20230504,4035,8.43,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230905,130205,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4375,-25,5,-0.57,181288765,41151,48.38,4400,4465,4365,5720,3080,4400,4405.45,3.65,0,894,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2863,3.76,0.45,12,0.06,1164.00,9751.00,7430,20230504,-41.12,4035,20230823,8.43,7430,-41.12,20230504,4035,8.43,20230823,7430,-41.12,20230504,4035,8.43,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230905,120214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4370,-30,5,-0.68,171508910,38915,45.75,4400,4465,4365,5720,3080,4400,4407.27,3.65,0,2263,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2859,3.75,0.45,12,0.06,1164.00,9751.00,7430,20230504,-41.18,4035,20230823,8.30,7430,-41.18,20230504,4035,8.30,20230823,7430,-41.18,20230504,4035,8.30,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230905,110214,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4395,-5,5,-0.11,148315460,33613,39.52,4400,4465,4370,5720,3080,4400,4412.44,3.65,0,5874,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2876,3.78,0.45,12,0.05,1164.00,9751.00,7430,20230504,-40.85,4035,20230823,8.92,7430,-40.85,20230504,4035,8.92,20230823,7430,-40.85,20230504,4035,8.92,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230905,100212,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4400,0,3,0.00,125792120,28475,33.48,4400,4465,4390,5720,3080,4400,4417.63,3.65,0,4594,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2879,3.78,0.45,12,0.04,1164.00,9751.00,7430,20230504,-40.78,4035,20230823,9.05,7430,-40.78,20230504,4035,9.05,20230823,7430,-40.78,20230504,4035,9.05,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230905,090210,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4405,5,2,0.11,840415,191,0.22,4400,4405,4400,5720,3080,4400,4400.08,3.65,0,-27,4533,4466,4383,4316,4233,4500,4350,327,1320,500,3080,5,1,65429516,2882,3.78,0.45,12,0.00,1164.00,9751.00,7430,20230504,-40.71,4035,20230823,9.17,7430,-40.71,20230504,4035,9.17,20230823,7430,-40.71,20230504,4035,9.17,20230823,1.33,N,009160,500,327 억,,2386386,N,N,378,N,00,N
20230904,160210,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4400,75,2,1.73,371501790,84943,183.90,4325,4450,4300,5620,3030,4325,4373.42,3.63,0,13986,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2879,3.78,0.45,12,0.13,1164.00,9751.00,7430,20230504,-40.78,4035,20230823,9.05,7430,-40.78,20230504,4035,9.05,20230823,7430,-40.78,20230504,4035,9.05,20230823,1.32,N,009160,500,327 억,,2374510,N,N,378,N,00,N
20230904,150207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4445,120,2,2.77,339335700,77648,168.11,4325,4450,4300,5620,3030,4325,4370.18,3.63,0,12823,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2908,3.82,0.46,12,0.12,1164.00,9751.00,7430,20230504,-40.17,4035,20230823,10.16,7430,-40.17,20230504,4035,10.16,20230823,7430,-40.17,20230504,4035,10.16,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230904,140209,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4435,110,2,2.54,293161825,67231,145.55,4325,4445,4300,5620,3030,4325,4360.52,3.63,0,13338,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2902,3.81,0.45,12,0.10,1164.00,9751.00,7430,20230504,-40.31,4035,20230823,9.91,7430,-40.31,20230504,4035,9.91,20230823,7430,-40.31,20230504,4035,9.91,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230904,130211,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4355,30,2,0.69,189689550,43704,94.62,4325,4380,4300,5620,3030,4325,4340.32,3.63,0,4257,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2849,3.74,0.45,12,0.07,1164.00,9751.00,7430,20230504,-41.39,4035,20230823,7.93,7430,-41.39,20230504,4035,7.93,20230823,7430,-41.39,20230504,4035,7.93,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230904,120207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4325,0,3,0.00,142055185,32739,70.88,4325,4380,4300,5620,3030,4325,4339.02,3.63,0,1246,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2830,3.72,0.44,12,0.05,1164.00,9751.00,7430,20230504,-41.79,4035,20230823,7.19,7430,-41.79,20230504,4035,7.19,20230823,7430,-41.79,20230504,4035,7.19,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230904,110206,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4330,5,2,0.12,134743515,31048,67.22,4325,4380,4300,5620,3030,4325,4339.85,3.63,0,1394,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2833,3.72,0.44,12,0.05,1164.00,9751.00,7430,20230504,-41.72,4035,20230823,7.31,7430,-41.72,20230504,4035,7.31,20230823,7430,-41.72,20230504,4035,7.31,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230904,100204,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4360,35,2,0.81,81313870,18733,40.56,4325,4380,4300,5620,3030,4325,4340.68,3.63,0,534,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2853,3.75,0.45,12,0.03,1164.00,9751.00,7430,20230504,-41.32,4035,20230823,8.05,7430,-41.32,20230504,4035,8.05,20230823,7430,-41.32,20230504,4035,8.05,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230904,090208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4325,0,3,0.00,7959305,1839,3.98,4325,4335,4325,5620,3030,4325,4328.06,3.63,0,-1598,4451,4387,4331,4267,4211,4420,4300,327,1295,500,3020,5,1,65429516,2830,3.72,0.44,12,0.00,1164.00,9751.00,7430,20230504,-41.79,4035,20230823,7.19,7430,-41.79,20230504,4035,7.19,20230823,7430,-41.79,20230504,4035,7.19,20230823,1.32,N,009160,500,327 억,,2374510,N,N,0,N,00,N
20230901,160207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4325,15,2,0.35,199475135,46160,85.18,4320,4395,4275,5600,3020,4310,4321.38,3.63,0,-659,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2830,3.72,0.44,12,0.07,1164.00,9751.00,7430,20230504,-41.79,4035,20230823,7.19,7430,-41.79,20230504,4035,7.19,20230823,7430,-41.79,20230504,4035,7.19,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,150208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4295,-15,5,-0.35,182912430,42316,78.08,4320,4395,4275,5600,3020,4310,4322.54,3.63,0,398,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2810,3.69,0.44,12,0.06,1164.00,9751.00,7430,20230504,-42.19,4035,20230823,6.44,7430,-42.19,20230504,4035,6.44,20230823,7430,-42.19,20230504,4035,6.44,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,140207,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4290,-20,5,-0.46,154873555,35768,66.00,4320,4395,4280,5600,3020,4310,4329.95,3.63,0,2236,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2807,3.69,0.44,12,0.05,1164.00,9751.00,7430,20230504,-42.26,4035,20230823,6.32,7430,-42.26,20230504,4035,6.32,20230823,7430,-42.26,20230504,4035,6.32,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,130208,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4320,10,2,0.23,114402180,26347,48.62,4320,4395,4305,5600,3020,4310,4342.13,3.63,0,3092,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2827,3.71,0.44,12,0.04,1164.00,9751.00,7430,20230504,-41.86,4035,20230823,7.06,7430,-41.86,20230504,4035,7.06,20230823,7430,-41.86,20230504,4035,7.06,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,120206,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4310,0,3,0.00,104900430,24145,44.55,4320,4395,4305,5600,3020,4310,4344.60,3.63,0,3325,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2820,3.70,0.44,12,0.04,1164.00,9751.00,7430,20230504,-41.99,4035,20230823,6.82,7430,-41.99,20230504,4035,6.82,20230823,7430,-41.99,20230504,4035,6.82,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,110206,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4315,5,2,0.12,99519515,22896,42.25,4320,4395,4305,5600,3020,4310,4346.59,3.63,0,3139,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2823,3.71,0.44,12,0.03,1164.00,9751.00,7430,20230504,-41.92,4035,20230823,6.94,7430,-41.92,20230504,4035,6.94,20230823,7430,-41.92,20230504,4035,6.94,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,100206,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4345,35,2,0.81,69498860,15946,29.42,4320,4395,4320,5600,3020,4310,4358.39,3.63,0,2990,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2843,3.73,0.45,12,0.02,1164.00,9751.00,7430,20230504,-41.52,4035,20230823,7.68,7430,-41.52,20230504,4035,7.68,20230823,7430,-41.52,20230504,4035,7.68,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N
20230901,090204,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4340,30,2,0.70,695560,161,0.30,4320,4340,4320,5600,3020,4310,4320.25,3.63,0,-22,4500,4405,4355,4260,4210,4380,4235,327,1290,500,3010,5,1,65429516,2840,3.73,0.45,12,0.00,1164.00,9751.00,7430,20230504,-41.59,4035,20230823,7.56,7430,-41.59,20230504,4035,7.56,20230823,7430,-41.59,20230504,4035,7.56,20230823,1.33,N,009160,500,327 억,,2376087,N,N,1,N,00,N