104 lines
44 KiB
CSV
104 lines
44 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4210,30,2,0.72,373156130,88989,81.48,4145,4250,4140,5430,2930,4180,4193.02,3.00,0,-14462,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2755,3.62,0.43,12,0.14,1164.00,9751.00,7430,20230504,-43.34,3270,20231031,28.75,4425,-4.86,20240206,3750,12.27,20240118,7430,-43.34,20230504,3270,28.75,20231031,1.04,N,009160,500,327 억,,1965034,N,N,168,N,00,N
|
||
|
|
20240229,150233,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4205,25,2,0.60,343755760,82006,75.09,4145,4250,4140,5430,2930,4180,4191.84,3.00,0,-15921,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2751,3.61,0.43,12,0.13,1164.00,9751.00,7430,20230504,-43.41,3270,20231031,28.59,4425,-4.97,20240206,3750,12.13,20240118,7430,-43.41,20230504,3270,28.59,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240229,140234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4210,30,2,0.72,291022285,69516,63.65,4145,4240,4140,5430,2930,4180,4186.41,3.00,0,-17951,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2755,3.62,0.43,12,0.11,1164.00,9751.00,7430,20230504,-43.34,3270,20231031,28.75,4425,-4.86,20240206,3750,12.27,20240118,7430,-43.34,20230504,3270,28.75,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240229,130234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,45,2,1.08,210823495,50526,46.26,4145,4240,4140,5430,2930,4180,4172.57,3.00,0,-9922,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2764,3.63,0.43,12,0.08,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240229,120235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4230,50,2,1.20,179094330,42960,39.33,4145,4240,4140,5430,2930,4180,4168.86,3.00,0,-6998,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2768,3.63,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.07,3270,20231031,29.36,4425,-4.41,20240206,3750,12.80,20240118,7430,-43.07,20230504,3270,29.36,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240229,110235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4175,-5,5,-0.12,150849620,36230,33.17,4145,4240,4140,5430,2930,4180,4163.67,3.00,0,-2683,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2732,3.59,0.43,12,0.06,1164.00,9751.00,7430,20230504,-43.81,3270,20231031,27.68,4425,-5.65,20240206,3750,11.33,20240118,7430,-43.81,20230504,3270,27.68,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240229,100235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4170,-10,5,-0.24,84745305,20377,18.66,4145,4200,4140,5430,2930,4180,4158.87,3.00,0,3132,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2728,3.58,0.43,12,0.03,1164.00,9751.00,7430,20230504,-43.88,3270,20231031,27.52,4425,-5.76,20240206,3750,11.20,20240118,7430,-43.88,20230504,3270,27.52,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240229,090235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4155,-25,5,-0.60,1627270,392,0.36,4145,4170,4145,5430,2930,4180,4151.20,3.00,0,100,4333,4256,4193,4116,4053,4225,4085,327,1250,500,3000,5,1,65429516,2719,3.57,0.43,12,0.00,1164.00,9751.00,7430,20230504,-44.08,3270,20231031,27.06,4425,-6.10,20240206,3750,10.80,20240118,7430,-44.08,20230504,3270,27.06,20231031,1.04,N,009160,500,327 억,,1965034,N,N,431,N,00,N
|
||
|
|
20240228,160220,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4180,-5,5,-0.12,454537495,108138,70.52,4245,4270,4130,5440,2930,4185,4203.31,2.99,0,16592,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2735,3.59,0.43,12,0.17,1164.00,9751.00,7430,20230504,-43.74,3270,20231031,27.83,4425,-5.54,20240206,3750,11.47,20240118,7430,-43.74,20230504,3270,27.83,20231031,1.06,N,009160,500,327 억,,1955560,N,N,431,N,00,N
|
||
|
|
20240228,150223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4210,25,2,0.60,422610050,100533,65.56,4245,4270,4130,5440,2930,4185,4203.69,2.99,0,17639,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2755,3.62,0.43,12,0.15,1164.00,9751.00,7430,20230504,-43.34,3270,20231031,28.75,4425,-4.86,20240206,3750,12.27,20240118,7430,-43.34,20230504,3270,28.75,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240228,140234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4220,35,2,0.84,335119045,79700,51.97,4245,4270,4130,5440,2930,4185,4204.76,2.99,0,17772,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2761,3.63,0.43,12,0.12,1164.00,9751.00,7430,20230504,-43.20,3270,20231031,29.05,4425,-4.63,20240206,3750,12.53,20240118,7430,-43.20,20230504,3270,29.05,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240228,130234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4205,20,2,0.48,306413400,72924,47.55,4245,4270,4130,5440,2930,4185,4201.82,2.99,0,20115,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2751,3.61,0.43,12,0.11,1164.00,9751.00,7430,20230504,-43.41,3270,20231031,28.59,4425,-4.97,20240206,3750,12.13,20240118,7430,-43.41,20230504,3270,28.59,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240228,120235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4220,35,2,0.84,279673090,66553,43.40,4245,4270,4130,5440,2930,4185,4202.26,2.99,0,20872,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2761,3.63,0.43,12,0.10,1164.00,9751.00,7430,20230504,-43.20,3270,20231031,29.05,4425,-4.63,20240206,3750,12.53,20240118,7430,-43.20,20230504,3270,29.05,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240228,110226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,50,2,1.19,242544595,57746,37.66,4245,4270,4130,5440,2930,4185,4200.20,2.99,0,19232,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2771,3.64,0.43,12,0.09,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240228,100235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,50,2,1.19,196019105,46752,30.49,4245,4270,4130,5440,2930,4185,4192.74,2.99,0,15368,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2771,3.64,0.43,12,0.07,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240228,090234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4150,-35,5,-0.84,14502675,3455,2.25,4245,4245,4150,5440,2930,4185,4197.59,2.99,0,-2390,4365,4275,4145,4055,3925,4320,4100,327,1255,500,3010,5,1,65429516,2715,3.57,0.43,12,0.01,1164.00,9751.00,7430,20230504,-44.15,3270,20231031,26.91,4425,-6.21,20240206,3750,10.67,20240118,7430,-44.15,20230504,3270,26.91,20231031,1.06,N,009160,500,327 억,,1955560,N,N,39,N,00,N
|
||
|
|
20240227,160235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4185,120,2,2.95,635858915,153034,163.40,4025,4235,4015,5280,2850,4065,4154.72,2.95,0,23185,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2738,3.60,0.43,12,0.23,1164.00,9751.00,7430,20230504,-43.67,3270,20231031,27.98,4425,-5.42,20240206,3750,11.60,20240118,7430,-43.67,20230504,3270,27.98,20231031,1.06,N,009160,500,327 억,,1929152,N,N,39,N,00,N
|
||
|
|
20240227,150234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4180,115,2,2.83,560271090,134964,144.11,4025,4235,4015,5280,2850,4065,4151.26,2.95,0,21421,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2735,3.59,0.43,12,0.21,1164.00,9751.00,7430,20230504,-43.74,3270,20231031,27.83,4425,-5.54,20240206,3750,11.47,20240118,7430,-43.74,20230504,3270,27.83,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240227,140236,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4140,75,2,1.85,485204920,117035,124.96,4025,4220,4015,5280,2850,4065,4145.81,2.95,0,14021,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2709,3.56,0.42,12,0.18,1164.00,9751.00,7430,20230504,-44.28,3270,20231031,26.61,4425,-6.44,20240206,3750,10.40,20240118,7430,-44.28,20230504,3270,26.61,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240227,130219,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4200,135,2,3.32,427474295,103133,110.12,4025,4220,4015,5280,2850,4065,4144.88,2.95,0,16119,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2748,3.61,0.43,12,0.16,1164.00,9751.00,7430,20230504,-43.47,3270,20231031,28.44,4425,-5.08,20240206,3750,12.00,20240118,7430,-43.47,20230504,3270,28.44,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240227,120235,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4140,75,2,1.85,230528455,55978,59.77,4025,4165,4015,5280,2850,4065,4118.20,2.95,0,3075,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2709,3.56,0.42,12,0.09,1164.00,9751.00,7430,20230504,-44.28,3270,20231031,26.61,4425,-6.44,20240206,3750,10.40,20240118,7430,-44.28,20230504,3270,26.61,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240227,110234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4160,95,2,2.34,171384210,41675,44.50,4025,4160,4015,5280,2850,4065,4112.40,2.95,0,6288,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2722,3.57,0.43,12,0.06,1164.00,9751.00,7430,20230504,-44.01,3270,20231031,27.22,4425,-5.99,20240206,3750,10.93,20240118,7430,-44.01,20230504,3270,27.22,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240227,100234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4125,60,2,1.48,53383485,13114,14.00,4025,4125,4015,5280,2850,4065,4070.72,2.95,0,771,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2699,3.54,0.42,12,0.02,1164.00,9751.00,7430,20230504,-44.48,3270,20231031,26.15,4425,-6.78,20240206,3750,10.00,20240118,7430,-44.48,20230504,3270,26.15,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240227,090234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4095,30,2,0.74,6542025,1621,1.73,4025,4100,4015,5280,2850,4065,4035.80,2.95,0,314,4228,4146,4068,3986,3908,4187,4027,327,1215,500,2920,5,1,65429516,2679,3.52,0.42,12,0.00,1164.00,9751.00,7430,20230504,-44.89,3270,20231031,25.23,4425,-7.46,20240206,3750,9.20,20240118,7430,-44.89,20230504,3270,25.23,20231031,1.06,N,009160,500,327 억,,1929152,N,N,55,N,00,N
|
||
|
|
20240226,160233,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4065,40,2,0.99,381473690,93606,151.83,3990,4150,3990,5230,2820,4025,4075.31,2.93,0,12022,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2660,3.49,0.42,12,0.14,1164.00,9751.00,7430,20230504,-45.29,3270,20231031,24.31,4425,-8.14,20240206,3750,8.40,20240118,7430,-45.29,20230504,3270,24.31,20231031,1.06,N,009160,500,327 억,,1915239,N,N,55,N,00,N
|
||
|
|
20240226,150234,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4095,70,2,1.74,301367625,73969,119.98,3990,4150,3990,5230,2820,4025,4074.24,2.93,0,7523,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2679,3.52,0.42,12,0.11,1164.00,9751.00,7430,20230504,-44.89,3270,20231031,25.23,4425,-7.46,20240206,3750,9.20,20240118,7430,-44.89,20230504,3270,25.23,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240226,140233,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4150,125,2,3.11,273335875,67133,108.89,3990,4150,3990,5230,2820,4025,4071.56,2.93,0,7308,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2715,3.57,0.43,12,0.10,1164.00,9751.00,7430,20230504,-44.15,3270,20231031,26.91,4425,-6.21,20240206,3750,10.67,20240118,7430,-44.15,20230504,3270,26.91,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240226,130232,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4085,60,2,1.49,167693260,41450,67.23,3990,4100,3990,5230,2820,4025,4045.68,2.93,0,9220,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2673,3.51,0.42,12,0.06,1164.00,9751.00,7430,20230504,-45.02,3270,20231031,24.92,4425,-7.68,20240206,3750,8.93,20240118,7430,-45.02,20230504,3270,24.92,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240226,120232,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4050,25,2,0.62,132567235,32846,53.28,3990,4075,3990,5230,2820,4025,4036.02,2.93,0,5300,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2650,3.48,0.42,12,0.05,1164.00,9751.00,7430,20230504,-45.49,3270,20231031,23.85,4425,-8.47,20240206,3750,8.00,20240118,7430,-45.49,20230504,3270,23.85,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240226,110232,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4040,15,2,0.37,99851900,24778,40.19,3990,4065,3990,5230,2820,4025,4029.86,2.93,0,-946,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2643,3.47,0.41,12,0.04,1164.00,9751.00,7430,20230504,-45.63,3270,20231031,23.55,4425,-8.70,20240206,3750,7.73,20240118,7430,-45.63,20230504,3270,23.55,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240226,100230,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,35,2,0.87,74648805,18525,30.05,3990,4065,3990,5230,2820,4025,4029.63,2.93,0,-2468,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2656,3.49,0.42,12,0.03,1164.00,9751.00,7430,20230504,-45.36,3270,20231031,24.16,4425,-8.25,20240206,3750,8.27,20240118,7430,-45.36,20230504,3270,24.16,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240226,090228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3995,-30,5,-0.75,6082125,1523,2.47,3990,4000,3990,5230,2820,4025,3993.52,2.93,0,377,4118,4071,4033,3986,3948,4052,3967,327,1205,500,2890,5,1,65429516,2614,3.43,0.41,12,0.00,1164.00,9751.00,7430,20230504,-46.23,3270,20231031,22.17,4425,-9.72,20240206,3750,6.53,20240118,7430,-46.23,20230504,3270,22.17,20231031,1.06,N,009160,500,327 억,,1915239,N,N,28,N,00,N
|
||
|
|
20240223,160230,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4025,-25,5,-0.62,247761255,61512,35.85,4050,4080,3995,5260,2835,4050,4027.85,2.93,0,-4002,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2634,3.46,0.41,12,0.09,1164.00,9751.00,7430,20230504,-45.83,3270,20231031,23.09,4425,-9.04,20240206,3750,7.33,20240118,7430,-45.83,20230504,3270,23.09,20231031,1.06,N,009160,500,327 억,,1917881,N,N,28,N,00,N
|
||
|
|
20240223,150231,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-30,5,-0.74,226116970,56137,32.72,4050,4080,3995,5260,2835,4050,4027.95,2.93,0,-4282,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2630,3.45,0.41,12,0.09,1164.00,9751.00,7430,20230504,-45.90,3270,20231031,22.94,4425,-9.15,20240206,3750,7.20,20240118,7430,-45.90,20230504,3270,22.94,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240223,140230,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4035,-15,5,-0.37,208236535,51696,30.13,4050,4080,3995,5260,2835,4050,4028.10,2.93,0,-3545,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2640,3.47,0.41,12,0.08,1164.00,9751.00,7430,20230504,-45.69,3270,20231031,23.39,4425,-8.81,20240206,3750,7.60,20240118,7430,-45.69,20230504,3270,23.39,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240223,130229,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-30,5,-0.74,186291520,46248,26.96,4050,4080,3995,5260,2835,4050,4028.10,2.93,0,-3566,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2630,3.45,0.41,12,0.07,1164.00,9751.00,7430,20230504,-45.90,3270,20231031,22.94,4425,-9.15,20240206,3750,7.20,20240118,7430,-45.90,20230504,3270,22.94,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240223,120230,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4020,-30,5,-0.74,173094480,42967,25.04,4050,4080,3995,5260,2835,4050,4028.54,2.93,0,-1999,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2630,3.45,0.41,12,0.07,1164.00,9751.00,7430,20230504,-45.90,3270,20231031,22.94,4425,-9.15,20240206,3750,7.20,20240118,7430,-45.90,20230504,3270,22.94,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240223,110230,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4045,-5,5,-0.12,148478440,36853,21.48,4050,4080,3995,5260,2835,4050,4028.94,2.93,0,-2101,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2647,3.48,0.41,12,0.06,1164.00,9751.00,7430,20230504,-45.56,3270,20231031,23.70,4425,-8.59,20240206,3750,7.87,20240118,7430,-45.56,20230504,3270,23.70,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240223,100228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4035,-15,5,-0.37,116815995,28998,16.90,4050,4080,3995,5260,2835,4050,4028.42,2.93,0,-3212,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2640,3.47,0.41,12,0.04,1164.00,9751.00,7430,20230504,-45.69,3270,20231031,23.39,4425,-8.81,20240206,3750,7.60,20240118,7430,-45.69,20230504,3270,23.39,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240223,090229,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4025,-25,5,-0.62,9853605,2439,1.42,4050,4050,4015,5260,2835,4050,4040.02,2.93,0,-940,4263,4156,4098,3991,3933,4127,3962,327,1210,500,2910,5,1,65429516,2634,3.46,0.41,12,0.00,1164.00,9751.00,7430,20230504,-45.83,3270,20231031,23.09,4425,-9.04,20240206,3750,7.33,20240118,7430,-45.83,20230504,3270,23.09,20231031,1.06,N,009160,500,327 억,,1917881,N,N,52,N,00,N
|
||
|
|
20240222,160223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4050,-155,5,-3.69,699014090,171091,137.43,4205,4205,4040,5460,2945,4205,4085.63,2.95,0,-8880,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2650,3.48,0.42,12,0.26,1164.00,9751.00,7430,20230504,-45.49,3270,20231031,23.85,4425,-8.47,20240206,3750,8.00,20240118,7430,-45.49,20230504,3270,23.85,20231031,1.07,N,009160,500,327 억,,1931265,N,N,52,N,00,N
|
||
|
|
20240222,150228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4095,-110,5,-2.62,660956930,161699,129.88,4205,4205,4040,5460,2945,4205,4087.58,2.95,0,-10109,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2679,3.52,0.42,12,0.25,1164.00,9751.00,7430,20230504,-44.89,3270,20231031,25.23,4425,-7.46,20240206,3750,9.20,20240118,7430,-44.89,20230504,3270,25.23,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240222,140229,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,-145,5,-3.45,549943455,134338,107.91,4205,4205,4055,5460,2945,4205,4093.73,2.95,0,-8046,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2656,3.49,0.42,12,0.21,1164.00,9751.00,7430,20230504,-45.36,3270,20231031,24.16,4425,-8.25,20240206,3750,8.27,20240118,7430,-45.36,20230504,3270,24.16,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240222,130225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,-145,5,-3.45,471663570,115087,92.44,4205,4205,4055,5460,2945,4205,4098.32,2.95,0,-8797,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2656,3.49,0.42,12,0.18,1164.00,9751.00,7430,20230504,-45.36,3270,20231031,24.16,4425,-8.25,20240206,3750,8.27,20240118,7430,-45.36,20230504,3270,24.16,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240222,120228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,-145,5,-3.45,417813435,101853,81.81,4205,4205,4055,5460,2945,4205,4102.12,2.95,0,-8676,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2656,3.49,0.42,12,0.16,1164.00,9751.00,7430,20230504,-45.36,3270,20231031,24.16,4425,-8.25,20240206,3750,8.27,20240118,7430,-45.36,20230504,3270,24.16,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240222,110228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4120,-85,5,-2.02,281061225,68340,54.89,4205,4205,4060,5460,2945,4205,4112.69,2.95,0,-6101,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2696,3.54,0.42,12,0.10,1164.00,9751.00,7430,20230504,-44.55,3270,20231031,25.99,4425,-6.89,20240206,3750,9.87,20240118,7430,-44.55,20230504,3270,25.99,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240222,100226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4110,-95,5,-2.26,225033470,54722,43.95,4205,4205,4060,5460,2945,4205,4112.30,2.95,0,-3994,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2689,3.53,0.42,12,0.08,1164.00,9751.00,7430,20230504,-44.68,3270,20231031,25.69,4425,-7.12,20240206,3750,9.60,20240118,7430,-44.68,20230504,3270,25.69,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240222,090228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4155,-50,5,-1.19,8450655,2015,1.62,4205,4205,4155,5460,2945,4205,4193.87,2.95,0,-1004,4328,4266,4233,4171,4138,4250,4155,327,1255,500,3020,5,1,65429516,2719,3.57,0.43,12,0.00,1164.00,9751.00,7430,20230504,-44.08,3270,20231031,27.06,4425,-6.10,20240206,3750,10.80,20240118,7430,-44.08,20230504,3270,27.06,20231031,1.07,N,009160,500,327 억,,1931265,N,N,1,N,00,N
|
||
|
|
20240221,160226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4205,-30,5,-0.71,518385330,122234,147.08,4275,4295,4200,5500,2965,4235,4240.94,2.97,0,-11194,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2751,3.61,0.43,12,0.19,1164.00,9751.00,7430,20230504,-43.41,3270,20231031,28.59,4425,-4.97,20240206,3750,12.13,20240118,7430,-43.41,20230504,3270,28.59,20231031,1.10,N,009160,500,327 억,,1945450,N,N,1,N,00,N
|
||
|
|
20240221,150225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4215,-20,5,-0.47,444608210,104712,126.00,4275,4295,4200,5500,2965,4235,4246.01,2.97,0,-10684,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2758,3.62,0.43,12,0.16,1164.00,9751.00,7430,20230504,-43.27,3270,20231031,28.90,4425,-4.75,20240206,3750,12.40,20240118,7430,-43.27,20230504,3270,28.90,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240221,140226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4215,-20,5,-0.47,411037480,96748,116.42,4275,4295,4200,5500,2965,4235,4248.54,2.97,0,-9796,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2758,3.62,0.43,12,0.15,1164.00,9751.00,7430,20230504,-43.27,3270,20231031,28.90,4425,-4.75,20240206,3750,12.40,20240118,7430,-43.27,20230504,3270,28.90,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240221,130226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4220,-15,5,-0.35,345676795,81254,97.77,4275,4295,4200,5500,2965,4235,4254.27,2.97,0,-11460,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2761,3.63,0.43,12,0.12,1164.00,9751.00,7430,20230504,-43.20,3270,20231031,29.05,4425,-4.63,20240206,3750,12.53,20240118,7430,-43.20,20230504,3270,29.05,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240221,120226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4240,5,2,0.12,314937950,73990,89.03,4275,4295,4200,5500,2965,4235,4256.49,2.97,0,-10420,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2774,3.64,0.43,12,0.11,1164.00,9751.00,7430,20230504,-42.93,3270,20231031,29.66,4425,-4.18,20240206,3750,13.07,20240118,7430,-42.93,20230504,3270,29.66,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240221,110228,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4260,25,2,0.59,230626945,54164,65.18,4275,4295,4200,5500,2965,4235,4257.94,2.97,0,-270,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2787,3.66,0.44,12,0.08,1164.00,9751.00,7430,20230504,-42.66,3270,20231031,30.28,4425,-3.73,20240206,3750,13.60,20240118,7430,-42.66,20230504,3270,30.28,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240221,100226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4265,30,2,0.71,201948550,47439,57.08,4275,4295,4200,5500,2965,4235,4257.02,2.97,0,-520,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2791,3.66,0.44,12,0.07,1164.00,9751.00,7430,20230504,-42.60,3270,20231031,30.43,4425,-3.62,20240206,3750,13.73,20240118,7430,-42.60,20230504,3270,30.43,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240221,090226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,0,3,0.00,18171915,4264,5.13,4275,4275,4235,5500,2965,4235,4261.71,2.97,0,-1590,4318,4276,4238,4196,4158,4297,4217,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.01,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.10,N,009160,500,327 억,,1945450,N,N,37,N,00,N
|
||
|
|
20240220,160223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,0,3,0.00,346961650,82095,64.82,4210,4280,4200,5500,2965,4235,4226.33,3.00,0,-16628,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.13,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.09,N,009160,500,327 억,,1962733,N,N,37,N,00,N
|
||
|
|
20240220,150225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,0,3,0.00,328011975,77619,61.29,4210,4280,4200,5500,2965,4235,4225.92,3.00,0,-16857,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.12,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240220,140225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,-10,5,-0.24,219891605,51990,41.05,4210,4280,4210,5500,2965,4235,4229.50,3.00,0,-11972,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2764,3.63,0.43,12,0.08,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240220,130225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,0,3,0.00,135122935,31928,25.21,4210,4280,4210,5500,2965,4235,4232.11,3.00,0,-7918,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.05,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240220,120224,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4245,10,2,0.24,113660400,26863,21.21,4210,4280,4210,5500,2965,4235,4231.11,3.00,0,-7063,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2777,3.65,0.44,12,0.04,1164.00,9751.00,7430,20230504,-42.87,3270,20231031,29.82,4425,-4.07,20240206,3750,13.20,20240118,7430,-42.87,20230504,3270,29.82,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240220,110223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,0,3,0.00,91200945,21552,17.02,4210,4280,4210,5500,2965,4235,4231.67,3.00,0,-3270,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.03,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240220,100219,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4240,5,2,0.12,66588585,15740,12.43,4210,4280,4210,5500,2965,4235,4230.53,3.00,0,-2955,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2774,3.64,0.43,12,0.02,1164.00,9751.00,7430,20230504,-42.93,3270,20231031,29.66,4425,-4.18,20240206,3750,13.07,20240118,7430,-42.93,20230504,3270,29.66,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240220,090226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4265,30,2,0.71,15399920,3654,2.89,4210,4270,4210,5500,2965,4235,4214.54,3.00,0,1559,4405,4320,4265,4180,4125,4362,4222,327,1265,500,3040,5,1,65429516,2791,3.66,0.44,12,0.01,1164.00,9751.00,7430,20230504,-42.60,3270,20231031,30.43,4425,-3.62,20240206,3750,13.73,20240118,7430,-42.60,20230504,3270,30.43,20231031,1.09,N,009160,500,327 억,,1962733,N,N,118,N,00,N
|
||
|
|
20240219,160224,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,10,2,0.24,539523165,126308,111.23,4225,4350,4210,5490,2960,4225,4271.49,2.98,0,13880,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.19,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.09,N,009160,500,327 억,,1949335,N,N,118,N,00,N
|
||
|
|
20240219,150226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4235,10,2,0.24,504360990,118005,103.92,4225,4350,4210,5490,2960,4225,4274.06,2.98,0,11206,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2771,3.64,0.43,12,0.18,1164.00,9751.00,7430,20230504,-43.00,3270,20231031,29.51,4425,-4.29,20240206,3750,12.93,20240118,7430,-43.00,20230504,3270,29.51,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240219,140226,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4210,-15,5,-0.36,470973725,110119,96.98,4225,4350,4210,5490,2960,4225,4276.95,2.98,0,8190,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2755,3.62,0.43,12,0.17,1164.00,9751.00,7430,20230504,-43.34,3270,20231031,28.75,4425,-4.86,20240206,3750,12.27,20240118,7430,-43.34,20230504,3270,28.75,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240219,130227,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4260,35,2,0.83,368072400,85777,75.54,4225,4350,4225,5490,2960,4225,4291.04,2.98,0,5238,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2787,3.66,0.44,12,0.13,1164.00,9751.00,7430,20230504,-42.66,3270,20231031,30.28,4425,-3.73,20240206,3750,13.60,20240118,7430,-42.66,20230504,3270,30.28,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240219,120224,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4270,45,2,1.07,341260920,79488,70.00,4225,4350,4225,5490,2960,4225,4293.24,2.98,0,5107,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2794,3.67,0.44,12,0.12,1164.00,9751.00,7430,20230504,-42.53,3270,20231031,30.58,4425,-3.50,20240206,3750,13.87,20240118,7430,-42.53,20230504,3270,30.58,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240219,110225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4280,55,2,1.30,304747905,70938,62.47,4225,4350,4225,5490,2960,4225,4295.98,2.98,0,5484,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2800,3.68,0.44,12,0.11,1164.00,9751.00,7430,20230504,-42.40,3270,20231031,30.89,4425,-3.28,20240206,3750,14.13,20240118,7430,-42.40,20230504,3270,30.89,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240219,100223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4290,65,2,1.54,259918065,60482,53.26,4225,4350,4225,5490,2960,4225,4297.44,2.98,0,7298,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2807,3.69,0.44,12,0.09,1164.00,9751.00,7430,20230504,-42.26,3270,20231031,31.19,4425,-3.05,20240206,3750,14.40,20240118,7430,-42.26,20230504,3270,31.19,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240219,090224,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4280,55,2,1.30,25781570,6079,5.35,4225,4280,4225,5490,2960,4225,4241.09,2.98,0,-626,4355,4290,4255,4190,4155,4272,4172,327,1265,500,3040,5,1,65429516,2800,3.68,0.44,12,0.01,1164.00,9751.00,7430,20230504,-42.40,3270,20231031,30.89,4425,-3.28,20240206,3750,14.13,20240118,7430,-42.40,20230504,3270,30.89,20231031,1.09,N,009160,500,327 억,,1949335,N,N,29,N,00,N
|
||
|
|
20240216,160222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,-40,5,-0.94,470707025,110737,61.91,4300,4320,4220,5540,2990,4265,4250.75,2.98,0,-5050,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2764,3.63,0.43,12,0.17,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.10,N,009160,500,327 억,,1952931,N,N,29,N,00,N
|
||
|
|
20240216,150224,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4240,-25,5,-0.59,374931600,88101,49.25,4300,4320,4220,5540,2990,4265,4255.70,2.98,0,-4518,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2774,3.64,0.43,12,0.13,1164.00,9751.00,7430,20230504,-42.93,3270,20231031,29.66,4425,-4.18,20240206,3750,13.07,20240118,7430,-42.93,20230504,3270,29.66,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240216,140225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4260,-5,5,-0.12,295470620,69407,38.80,4300,4320,4220,5540,2990,4265,4257.07,2.98,0,-6776,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2787,3.66,0.44,12,0.11,1164.00,9751.00,7430,20230504,-42.66,3270,20231031,30.28,4425,-3.73,20240206,3750,13.60,20240118,7430,-42.66,20230504,3270,30.28,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240216,130223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4255,-10,5,-0.23,275188990,64646,36.14,4300,4320,4220,5540,2990,4265,4256.86,2.98,0,-9151,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2784,3.66,0.44,12,0.10,1164.00,9751.00,7430,20230504,-42.73,3270,20231031,30.12,4425,-3.84,20240206,3750,13.47,20240118,7430,-42.73,20230504,3270,30.12,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240216,120225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4265,0,3,0.00,228658845,53714,30.03,4300,4320,4220,5540,2990,4265,4256.97,2.98,0,-9936,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2791,3.66,0.44,12,0.08,1164.00,9751.00,7430,20230504,-42.60,3270,20231031,30.43,4425,-3.62,20240206,3750,13.73,20240118,7430,-42.60,20230504,3270,30.43,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240216,110225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4280,15,2,0.35,182149270,42832,23.94,4300,4320,4220,5540,2990,4265,4252.64,2.98,0,-7649,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2800,3.68,0.44,12,0.07,1164.00,9751.00,7430,20230504,-42.40,3270,20231031,30.89,4425,-3.28,20240206,3750,14.13,20240118,7430,-42.40,20230504,3270,30.89,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240216,100225,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4245,-20,5,-0.47,116514455,27491,15.37,4300,4300,4220,5540,2990,4265,4238.28,2.98,0,-5009,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2777,3.65,0.44,12,0.04,1164.00,9751.00,7430,20230504,-42.87,3270,20231031,29.82,4425,-4.07,20240206,3750,13.20,20240118,7430,-42.87,20230504,3270,29.82,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240216,090223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,-40,5,-0.94,17692865,4147,2.32,4300,4300,4220,5540,2990,4265,4266.43,2.98,0,-3192,4421,4342,4256,4177,4091,4382,4217,327,1275,500,3070,5,1,65429516,2764,3.63,0.43,12,0.01,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.10,N,009160,500,327 억,,1952931,N,N,32,N,00,N
|
||
|
|
20240215,160222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4265,100,2,2.40,756764340,177450,108.45,4170,4335,4170,5410,2920,4165,4264.66,2.97,0,7825,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2791,3.66,0.44,12,0.27,1164.00,9751.00,7430,20230504,-42.60,3270,20231031,30.43,4425,-3.62,20240206,3750,13.73,20240118,7430,-42.60,20230504,3270,30.43,20231031,1.07,N,009160,500,327 억,,1941726,N,N,32,N,00,N
|
||
|
|
20240215,150223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4275,110,2,2.64,703057375,164848,100.75,4170,4335,4170,5410,2920,4165,4264.88,2.97,0,5515,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2797,3.67,0.44,12,0.25,1164.00,9751.00,7430,20230504,-42.46,3270,20231031,30.73,4425,-3.39,20240206,3750,14.00,20240118,7430,-42.46,20230504,3270,30.73,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240215,140222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4265,100,2,2.40,637825595,149552,91.40,4170,4335,4170,5410,2920,4165,4264.91,2.97,0,1633,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2791,3.66,0.44,12,0.23,1164.00,9751.00,7430,20230504,-42.60,3270,20231031,30.43,4425,-3.62,20240206,3750,13.73,20240118,7430,-42.60,20230504,3270,30.43,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240215,130222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4310,145,2,3.48,535428950,125716,76.83,4170,4335,4170,5410,2920,4165,4259.04,2.97,0,2191,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2820,3.70,0.44,12,0.19,1164.00,9751.00,7430,20230504,-41.99,3270,20231031,31.80,4425,-2.60,20240206,3750,14.93,20240118,7430,-41.99,20230504,3270,31.80,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240215,120223,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4255,90,2,2.16,321406920,75951,46.42,4170,4275,4170,5410,2920,4165,4231.77,2.97,0,595,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2784,3.66,0.44,12,0.12,1164.00,9751.00,7430,20230504,-42.73,3270,20231031,30.12,4425,-3.84,20240206,3750,13.47,20240118,7430,-42.73,20230504,3270,30.12,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240215,110221,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4205,40,2,0.96,218265160,51702,31.60,4170,4255,4170,5410,2920,4165,4221.60,2.97,0,-7253,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2751,3.61,0.43,12,0.08,1164.00,9751.00,7430,20230504,-43.41,3270,20231031,28.59,4425,-4.97,20240206,3750,12.13,20240118,7430,-43.41,20230504,3270,28.59,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240215,100222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4210,45,2,1.08,171254965,40547,24.78,4170,4255,4170,5410,2920,4165,4223.62,2.97,0,-4751,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2755,3.62,0.43,12,0.06,1164.00,9751.00,7430,20230504,-43.34,3270,20231031,28.75,4425,-4.86,20240206,3750,12.27,20240118,7430,-43.34,20230504,3270,28.75,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240215,090220,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4250,85,2,2.04,22656795,5402,3.30,4170,4255,4170,5410,2920,4165,4194.15,2.97,0,1752,4305,4235,4175,4105,4045,4270,4140,327,1245,500,2990,5,1,65429516,2781,3.65,0.44,12,0.01,1164.00,9751.00,7430,20230504,-42.80,3270,20231031,29.97,4425,-3.95,20240206,3750,13.33,20240118,7430,-42.80,20230504,3270,29.97,20231031,1.07,N,009160,500,327 억,,1941726,N,N,0,N,00,N
|
||
|
|
20240214,160220,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4165,-10,5,-0.24,684323685,163083,122.49,4155,4245,4115,5420,2925,4175,4197.89,2.97,0,8699,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2725,3.58,0.43,12,0.25,1164.00,9751.00,7430,20230504,-43.94,3270,20231031,27.37,4425,-5.88,20240206,3750,11.07,20240118,7430,-43.94,20230504,3270,27.37,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240214,150221,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4185,10,2,0.24,579480075,137942,103.60,4155,4245,4115,5420,2925,4175,4200.90,2.97,0,4002,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2738,3.60,0.43,12,0.21,1164.00,9751.00,7430,20230504,-43.67,3270,20231031,27.98,4425,-5.42,20240206,3750,11.60,20240118,7430,-43.67,20230504,3270,27.98,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240214,140221,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,50,2,1.20,511685300,121802,91.48,4155,4245,4115,5420,2925,4175,4200.96,2.97,0,5085,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2764,3.63,0.43,12,0.19,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240214,130224,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4200,25,2,0.60,424231030,101019,75.87,4155,4245,4115,5420,2925,4175,4199.52,2.97,0,3171,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2748,3.61,0.43,12,0.15,1164.00,9751.00,7430,20230504,-43.47,3270,20231031,28.44,4425,-5.08,20240206,3750,12.00,20240118,7430,-43.47,20230504,3270,28.44,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240214,120220,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,50,2,1.20,369356255,87996,66.09,4155,4245,4115,5420,2925,4175,4197.42,2.97,0,6557,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2764,3.63,0.43,12,0.13,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240214,110222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4225,50,2,1.20,309555540,73862,55.48,4155,4245,4115,5420,2925,4175,4191.00,2.97,0,8986,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2764,3.63,0.43,12,0.11,1164.00,9751.00,7430,20230504,-43.14,3270,20231031,29.20,4425,-4.52,20240206,3750,12.67,20240118,7430,-43.14,20230504,3270,29.20,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240214,090219,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4120,-55,5,-1.32,39497880,9547,7.17,4155,4155,4115,5420,2925,4175,4137.20,2.97,0,-3318,4251,4212,4156,4117,4061,4232,4137,327,1245,500,3000,5,1,65429516,2696,3.54,0.42,12,0.01,1164.00,9751.00,7430,20230504,-44.55,3270,20231031,25.99,4425,-6.89,20240206,3750,9.87,20240118,7430,-44.55,20230504,3270,25.99,20231031,1.09,N,009160,500,327 억,,1940235,N,N,0,N,00,N
|
||
|
|
20240213,160219,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4175,50,2,1.21,549930695,132763,65.63,4125,4195,4100,5360,2890,4125,4139.48,2.96,0,-2963,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2732,3.59,0.43,12,0.20,1164.00,9751.00,7430,20230504,-43.81,3270,20231031,27.68,4425,-5.65,20240206,3750,11.33,20240118,7430,-43.81,20230504,3270,27.68,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|
||
|
|
20240213,150214,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4185,60,2,1.45,430642230,104221,51.52,4125,4195,4100,5360,2890,4125,4132.01,2.96,0,-2906,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2738,3.60,0.43,12,0.16,1164.00,9751.00,7430,20230504,-43.67,3270,20231031,27.98,4425,-5.42,20240206,3750,11.60,20240118,7430,-43.67,20230504,3270,27.98,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|
||
|
|
20240213,140222,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4155,30,2,0.73,344304510,83564,41.31,4125,4170,4100,5360,2890,4125,4120.25,2.96,0,2319,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2719,3.57,0.43,12,0.13,1164.00,9751.00,7430,20230504,-44.08,3270,20231031,27.06,4425,-6.10,20240206,3750,10.80,20240118,7430,-44.08,20230504,3270,27.06,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|
||
|
|
20240213,130219,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4145,20,2,0.48,302168065,73427,36.30,4125,4150,4100,5360,2890,4125,4115.22,2.96,0,3609,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2712,3.56,0.43,12,0.11,1164.00,9751.00,7430,20230504,-44.21,3270,20231031,26.76,4425,-6.33,20240206,3750,10.53,20240118,7430,-44.21,20230504,3270,26.76,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|
||
|
|
20240213,120220,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4120,-5,5,-0.12,271056865,65911,32.58,4125,4145,4100,5360,2890,4125,4112.47,2.96,0,1190,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2696,3.54,0.42,12,0.10,1164.00,9751.00,7430,20230504,-44.55,3270,20231031,25.99,4425,-6.89,20240206,3750,9.87,20240118,7430,-44.55,20230504,3270,25.99,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|
||
|
|
20240213,110220,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4115,-10,5,-0.24,182367630,44340,21.92,4125,4145,4100,5360,2890,4125,4112.94,2.96,0,-674,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2692,3.54,0.42,12,0.07,1164.00,9751.00,7430,20230504,-44.62,3270,20231031,25.84,4425,-7.01,20240206,3750,9.73,20240118,7430,-44.62,20230504,3270,25.84,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|
||
|
|
20240213,100207,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4105,-20,5,-0.48,103771440,25234,12.47,4125,4145,4100,5360,2890,4125,4112.37,2.96,0,-1107,4328,4226,4163,4061,3998,4195,4030,327,1235,500,2970,5,1,65429516,2686,3.53,0.42,12,0.04,1164.00,9751.00,7430,20230504,-44.75,3270,20231031,25.54,4425,-7.23,20240206,3750,9.47,20240118,7430,-44.75,20230504,3270,25.54,20231031,1.10,N,009160,500,327 억,,1937521,N,N,0,N,00,N
|