178 lines
70 KiB
CSV
178 lines
70 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
|
||
|
|
20230831,160302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,679,3,2,0.44,14472762,21394,34.13,676,680,671,878,474,676,676.49,0.52,0,-4114,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,688,-226.33,0.25,12,0.02,-3.00,2699.00,836,20230221,-18.78,606,20221013,12.05,836,-18.78,20230221,607,11.86,20230726,836,-18.78,20230221,606,12.05,20221013,1.07,N,012160,500,506 억,,530109,N,N,5,N,00,N
|
||
|
|
20230831,150340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-2,5,-0.30,6737139,9994,15.94,676,676,671,878,474,676,674.12,0.52,0,-179,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,683,-224.67,0.25,12,0.01,-3.00,2699.00,836,20230221,-19.38,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,836,-19.38,20230221,606,11.22,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230831,140353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-2,5,-0.30,6032364,8946,14.27,676,676,672,878,474,676,674.31,0.52,0,-168,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,683,-224.67,0.25,12,0.01,-3.00,2699.00,836,20230221,-19.38,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,836,-19.38,20230221,606,11.22,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230831,130347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-2,5,-0.30,2543230,3769,6.01,676,676,672,878,474,676,674.78,0.52,0,-167,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,683,-224.67,0.25,12,0.00,-3.00,2699.00,836,20230221,-19.38,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,836,-19.38,20230221,606,11.22,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230831,120351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,-1,5,-0.15,2463022,3650,5.82,676,676,672,878,474,676,674.80,0.52,0,-167,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,684,-225.00,0.25,12,0.00,-3.00,2699.00,836,20230221,-19.26,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,836,-19.26,20230221,606,11.39,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230831,110507,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,-1,5,-0.15,1877185,2782,4.44,676,676,672,878,474,676,674.76,0.52,0,-104,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,684,-225.00,0.25,12,0.00,-3.00,2699.00,836,20230221,-19.26,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,836,-19.26,20230221,606,11.39,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230831,100417,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,-1,5,-0.15,1283748,1900,3.03,676,676,675,878,474,676,675.66,0.52,0,-53,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,684,-225.00,0.25,12,0.00,-3.00,2699.00,836,20230221,-19.26,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,836,-19.26,20230221,606,11.39,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230831,090323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,676,0,3,0.00,321100,475,0.76,676,676,676,878,474,676,676.00,0.52,0,0,688,682,674,668,660,678,664,507,202,500,470,1,1,101310372,685,-225.33,0.25,12,0.00,-3.00,2699.00,836,20230221,-19.14,606,20221013,11.55,836,-19.14,20230221,607,11.37,20230726,836,-19.14,20230221,606,11.55,20221013,1.07,N,012160,500,506 억,,530109,N,N,7,N,00,N
|
||
|
|
20230830,160303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,676,0,3,0.00,42012210,62685,57.14,680,680,666,878,474,676,670.21,0.52,0,1631,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,685,-225.33,0.25,12,0.06,-3.00,2699.00,840,20220829,-19.52,606,20221013,11.55,836,-19.14,20230221,607,11.37,20230726,836,-19.14,20230221,606,11.55,20221013,1.07,N,012160,500,506 억,,528478,N,N,7,N,00,N
|
||
|
|
20230830,150332,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,672,-4,5,-0.59,41695616,62214,56.72,680,680,666,878,474,676,670.20,0.52,0,1662,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,681,-224.00,0.25,12,0.06,-3.00,2699.00,840,20220829,-20.00,606,20221013,10.89,836,-19.62,20230221,607,10.71,20230726,836,-19.62,20230221,606,10.89,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230830,140353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,671,-5,5,-0.74,39058248,58278,53.13,680,680,666,878,474,676,670.21,0.52,0,1378,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,680,-223.67,0.25,12,0.06,-3.00,2699.00,840,20220829,-20.12,606,20221013,10.73,836,-19.74,20230221,607,10.54,20230726,836,-19.74,20230221,606,10.73,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230830,130339,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-2,5,-0.30,34244160,51115,46.60,680,680,666,878,474,676,669.94,0.52,0,1181,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,683,-224.67,0.25,12,0.05,-3.00,2699.00,840,20220829,-19.76,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,836,-19.38,20230221,606,11.22,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230830,120346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-2,5,-0.30,34127558,50942,46.44,680,680,666,878,474,676,669.93,0.52,0,1181,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,683,-224.67,0.25,12,0.05,-3.00,2699.00,840,20220829,-19.76,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,836,-19.38,20230221,606,11.22,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230830,110457,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-2,5,-0.30,32583065,48638,44.34,680,680,666,878,474,676,669.91,0.52,0,1083,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,683,-224.67,0.25,12,0.05,-3.00,2699.00,840,20220829,-19.76,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,836,-19.38,20230221,606,11.22,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230830,100405,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,670,-6,5,-0.89,12071865,18013,16.42,680,680,666,878,474,676,670.18,0.52,0,119,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,679,-223.33,0.25,12,0.02,-3.00,2699.00,840,20220829,-20.24,606,20221013,10.56,836,-19.86,20230221,607,10.38,20230726,836,-19.86,20230221,606,10.56,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230830,090319,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,680,4,2,0.59,389629,573,0.52,680,680,679,878,474,676,679.98,0.52,0,-11,697,686,676,665,655,681,660,507,202,500,470,1,1,101310372,689,-226.67,0.25,12,0.00,-3.00,2699.00,840,20220829,-19.05,606,20221013,12.21,836,-18.66,20230221,607,12.03,20230726,836,-18.66,20230221,606,12.21,20221013,1.07,N,012160,500,506 억,,528478,N,N,4,N,00,N
|
||
|
|
20230829,160300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,676,11,2,1.65,74093718,109695,169.89,678,687,666,864,466,665,675.45,0.52,0,4312,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,685,-225.33,0.25,12,0.11,-3.00,2699.00,850,20220826,-20.47,606,20221013,11.55,836,-19.14,20230221,607,11.37,20230726,840,-19.52,20220829,606,11.55,20221013,1.07,N,012160,500,506 억,,524195,N,N,4,N,00,N
|
||
|
|
20230829,150334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,3,2,0.45,69971797,103557,160.39,678,687,666,864,466,665,675.68,0.52,0,4451,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,677,-222.67,0.25,12,0.10,-3.00,2699.00,850,20220826,-21.41,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,840,-20.48,20220829,606,10.23,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230829,140357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,669,4,2,0.60,68611480,101525,157.24,678,687,666,864,466,665,675.81,0.52,0,4441,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,678,-223.00,0.25,12,0.10,-3.00,2699.00,850,20220826,-21.29,606,20221013,10.40,836,-19.98,20230221,607,10.21,20230726,840,-20.36,20220829,606,10.40,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230829,130343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,672,7,2,1.05,62674477,92657,143.51,678,687,666,864,466,665,676.41,0.52,0,3199,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,681,-224.00,0.25,12,0.09,-3.00,2699.00,850,20220826,-20.94,606,20221013,10.89,836,-19.62,20230221,607,10.71,20230726,840,-20.00,20220829,606,10.89,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230829,120352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,684,19,2,2.86,41095698,60849,94.24,678,685,666,864,466,665,675.37,0.52,0,1889,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,693,-228.00,0.25,12,0.06,-3.00,2699.00,850,20220826,-19.53,606,20221013,12.87,836,-18.18,20230221,607,12.69,20230726,840,-18.57,20220829,606,12.87,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230829,110547,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,680,15,2,2.26,24211024,36055,55.84,678,680,666,864,466,665,671.50,0.52,0,990,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,689,-226.67,0.25,12,0.04,-3.00,2699.00,850,20220826,-20.00,606,20221013,12.21,836,-18.66,20230221,607,12.03,20230726,840,-19.05,20220829,606,12.21,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230829,100414,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,8,2,1.20,16663167,24859,38.50,678,679,666,864,466,665,670.31,0.52,0,1598,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,682,-224.33,0.25,12,0.02,-3.00,2699.00,850,20220826,-20.82,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,840,-19.88,20220829,606,11.06,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230829,090254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,678,13,2,1.95,1487494,2194,3.40,678,679,677,864,466,665,677.98,0.52,0,-912,686,675,663,652,640,669,646,507,199,500,460,1,1,101310372,687,-226.00,0.25,12,0.00,-3.00,2699.00,850,20220826,-20.24,606,20221013,11.88,836,-18.90,20230221,607,11.70,20230726,840,-19.29,20220829,606,11.88,20221013,1.07,N,012160,500,506 억,,524195,N,N,5,N,00,N
|
||
|
|
20230828,160254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,665,4,2,0.61,42564404,64564,224.32,674,674,651,859,463,661,659.26,0.52,0,2419,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,674,-221.67,0.25,12,0.06,-3.00,2699.00,850,20220826,-21.76,606,20221013,9.74,836,-20.45,20230221,607,9.56,20230726,840,-20.83,20220829,606,9.74,20221013,1.08,N,012160,500,506 억,,521776,N,N,5,N,00,N
|
||
|
|
20230828,150256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,665,4,2,0.61,41690594,63250,219.76,674,674,651,859,463,661,659.14,0.52,0,2419,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,674,-221.67,0.25,12,0.06,-3.00,2699.00,850,20220826,-21.76,606,20221013,9.74,836,-20.45,20230221,607,9.56,20230726,840,-20.83,20220829,606,9.74,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230828,140257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,665,4,2,0.61,35656703,54123,188.04,674,674,651,859,463,661,658.81,0.52,0,1588,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,674,-221.67,0.25,12,0.05,-3.00,2699.00,850,20220826,-21.76,606,20221013,9.74,836,-20.45,20230221,607,9.56,20230726,840,-20.83,20220829,606,9.74,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230828,130300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,663,2,2,0.30,32374222,49186,170.89,674,674,651,859,463,661,658.20,0.52,0,1328,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,672,-221.00,0.25,12,0.05,-3.00,2699.00,850,20220826,-22.00,606,20221013,9.41,836,-20.69,20230221,607,9.23,20230726,840,-21.07,20220829,606,9.41,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230828,120257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,663,2,2,0.30,24645263,37529,130.39,674,674,651,859,463,661,656.70,0.52,0,523,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,672,-221.00,0.25,12,0.04,-3.00,2699.00,850,20220826,-22.00,606,20221013,9.41,836,-20.69,20230221,607,9.23,20230726,840,-21.07,20220829,606,9.41,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230828,110255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,658,-3,5,-0.45,19417331,29612,102.88,674,674,651,859,463,661,655.73,0.52,0,-140,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,667,-219.33,0.24,12,0.03,-3.00,2699.00,850,20220826,-22.59,606,20221013,8.58,836,-21.29,20230221,607,8.40,20230726,840,-21.67,20220829,606,8.58,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230828,100251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,660,-1,5,-0.15,3171241,4808,16.70,674,674,655,859,463,661,659.58,0.52,0,-347,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,669,-220.00,0.24,12,0.00,-3.00,2699.00,850,20220826,-22.35,606,20221013,8.91,836,-21.05,20230221,607,8.73,20230726,840,-21.43,20220829,606,8.91,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230828,090257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,7,2,1.06,226023,336,1.17,674,674,657,859,463,661,672.69,0.52,0,-103,683,671,658,646,633,678,653,507,198,500,460,1,1,101310372,677,-222.67,0.25,12,0.00,-3.00,2699.00,850,20220826,-21.41,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,840,-20.48,20220829,606,10.23,20221013,1.08,N,012160,500,506 억,,521776,N,N,6,N,00,N
|
||
|
|
20230825,160255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,661,4,2,0.61,18915473,28782,30.01,657,670,645,854,460,657,657.20,0.52,0,-75,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,670,-220.33,0.24,12,0.03,-3.00,2699.00,850,20220826,-22.24,606,20221013,9.08,836,-20.93,20230221,607,8.90,20230726,850,-22.24,20220826,606,9.08,20221013,1.08,N,012160,500,506 억,,522007,N,N,6,N,00,N
|
||
|
|
20230825,150255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,658,1,2,0.15,16815963,25597,26.69,657,670,645,854,460,657,656.95,0.52,0,-207,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,667,-219.33,0.24,12,0.03,-3.00,2699.00,850,20220826,-22.59,606,20221013,8.58,836,-21.29,20230221,607,8.40,20230726,850,-22.59,20220826,606,8.58,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230825,140255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,657,0,3,0.00,14714952,22399,23.36,657,670,645,854,460,657,656.95,0.52,0,-207,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,666,-219.00,0.24,12,0.02,-3.00,2699.00,850,20220826,-22.71,606,20221013,8.42,836,-21.41,20230221,607,8.24,20230726,850,-22.71,20220826,606,8.42,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230825,130255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,657,0,3,0.00,12120022,18454,19.24,657,670,645,854,460,657,656.77,0.52,0,-206,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,666,-219.00,0.24,12,0.02,-3.00,2699.00,850,20220826,-22.71,606,20221013,8.42,836,-21.41,20230221,607,8.24,20230726,850,-22.71,20220826,606,8.42,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230825,120256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,662,5,2,0.76,8465813,12891,13.44,657,670,645,854,460,657,656.72,0.52,0,21,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,671,-220.67,0.25,12,0.01,-3.00,2699.00,850,20220826,-22.12,606,20221013,9.24,836,-20.81,20230221,607,9.06,20230726,850,-22.12,20220826,606,9.24,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230825,110256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,657,0,3,0.00,6622431,10084,10.51,657,670,645,854,460,657,656.73,0.52,0,54,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,666,-219.00,0.24,12,0.01,-3.00,2699.00,850,20220826,-22.71,606,20221013,8.42,836,-21.41,20230221,607,8.24,20230726,850,-22.71,20220826,606,8.42,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230825,100255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,654,-3,5,-0.46,4731584,7197,7.50,657,670,645,854,460,657,657.44,0.52,0,62,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,663,-218.00,0.24,12,0.01,-3.00,2699.00,850,20220826,-23.06,606,20221013,7.92,836,-21.77,20230221,607,7.74,20230726,850,-23.06,20220826,606,7.92,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230825,090256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,646,-11,5,-1.67,34061,52,0.05,657,670,645,854,460,657,655.02,0.52,0,24,666,661,652,647,638,664,650,507,197,500,450,1,1,101310372,654,-215.33,0.24,12,0.00,-3.00,2699.00,850,20220826,-24.00,606,20221013,6.60,836,-22.73,20230221,607,6.43,20230726,850,-24.00,20220826,606,6.60,20221013,1.08,N,012160,500,506 억,,522007,N,N,16,N,00,N
|
||
|
|
20230824,160253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,657,5,2,0.77,62271779,95901,113.91,652,657,643,847,457,652,649.33,0.52,0,-96,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,666,-219.00,0.24,12,0.09,-3.00,2699.00,850,20220826,-22.71,606,20221013,8.42,836,-21.41,20230221,607,8.24,20230726,850,-22.71,20220826,606,8.42,20221013,1.07,N,012160,500,506 억,,522132,N,N,16,N,00,N
|
||
|
|
20230824,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,655,3,2,0.46,57565339,88666,105.31,652,657,643,847,457,652,649.24,0.52,0,-92,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,664,-218.33,0.24,12,0.09,-3.00,2699.00,850,20220826,-22.94,606,20221013,8.09,836,-21.65,20230221,607,7.91,20230726,850,-22.94,20220826,606,8.09,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230824,140253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,649,-3,5,-0.46,44475201,68534,81.40,652,657,643,847,457,652,648.95,0.52,0,906,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,658,-216.33,0.24,12,0.07,-3.00,2699.00,850,20220826,-23.65,606,20221013,7.10,836,-22.37,20230221,607,6.92,20230726,850,-23.65,20220826,606,7.10,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230824,130254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,648,-4,5,-0.61,42066615,64813,76.98,652,657,643,847,457,652,649.05,0.52,0,999,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,656,-216.00,0.24,12,0.06,-3.00,2699.00,850,20220826,-23.76,606,20221013,6.93,836,-22.49,20230221,607,6.75,20230726,850,-23.76,20220826,606,6.93,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230824,120255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,647,-5,5,-0.77,37785777,58213,69.14,652,657,643,847,457,652,649.10,0.52,0,3499,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,655,-215.67,0.24,12,0.06,-3.00,2699.00,850,20220826,-23.88,606,20221013,6.77,836,-22.61,20230221,607,6.59,20230726,850,-23.88,20220826,606,6.77,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230824,110253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,652,0,3,0.00,12178152,18664,22.17,652,657,648,847,457,652,652.49,0.52,0,-9,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,661,-217.33,0.24,12,0.02,-3.00,2699.00,850,20220826,-23.29,606,20221013,7.59,836,-22.01,20230221,607,7.41,20230726,850,-23.29,20220826,606,7.59,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230824,100254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,653,1,2,0.15,8084009,12366,14.69,652,657,651,847,457,652,653.73,0.52,0,347,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,662,-217.67,0.24,12,0.01,-3.00,2699.00,850,20220826,-23.18,606,20221013,7.76,836,-21.89,20230221,607,7.58,20230726,850,-23.18,20220826,606,7.76,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230824,090255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,656,4,2,0.61,13726,21,0.02,652,656,652,847,457,652,653.62,0.52,0,9,674,662,656,644,638,660,642,507,195,500,450,1,1,101310372,665,-218.67,0.24,12,0.00,-3.00,2699.00,850,20220826,-22.82,606,20221013,8.25,836,-21.53,20230221,607,8.07,20230726,850,-22.82,20220826,606,8.25,20221013,1.07,N,012160,500,506 억,,522132,N,N,20,N,00,N
|
||
|
|
20230823,160252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,652,-16,5,-2.40,55411186,84092,73.02,662,668,650,868,468,668,658.94,0.51,0,3572,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,661,-217.33,0.24,12,0.08,-3.00,2699.00,857,20220822,-23.92,606,20221013,7.59,836,-22.01,20230221,607,7.41,20230726,850,-23.29,20220826,606,7.59,20221013,1.07,N,012160,500,506 억,,518560,N,N,20,N,00,N
|
||
|
|
20230823,150253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,654,-14,5,-2.10,50939078,77235,67.06,662,668,650,868,468,668,659.53,0.51,0,3572,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,663,-218.00,0.24,12,0.08,-3.00,2699.00,857,20220822,-23.69,606,20221013,7.92,836,-21.77,20230221,607,7.74,20230726,850,-23.06,20220826,606,7.92,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230823,140254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,653,-15,5,-2.25,47759092,72380,62.85,662,668,650,868,468,668,659.84,0.51,0,5903,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,662,-217.67,0.24,12,0.07,-3.00,2699.00,857,20220822,-23.80,606,20221013,7.76,836,-21.89,20230221,607,7.58,20230726,850,-23.18,20220826,606,7.76,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230823,130253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,658,-10,5,-1.50,35940197,54323,47.17,662,668,656,868,468,668,661.60,0.51,0,5101,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,667,-219.33,0.24,12,0.05,-3.00,2699.00,857,20220822,-23.22,606,20221013,8.58,836,-21.29,20230221,607,8.40,20230726,850,-22.59,20220826,606,8.58,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230823,120254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,657,-11,5,-1.65,35750051,54035,46.92,662,668,656,868,468,668,661.61,0.51,0,5098,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,666,-219.00,0.24,12,0.05,-3.00,2699.00,857,20220822,-23.34,606,20221013,8.42,836,-21.41,20230221,607,8.24,20230726,850,-22.71,20220826,606,8.42,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230823,110253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,666,-2,5,-0.30,28891329,43644,37.90,662,668,659,868,468,668,661.98,0.51,0,5242,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,675,-222.00,0.25,12,0.04,-3.00,2699.00,857,20220822,-22.29,606,20221013,9.90,836,-20.33,20230221,607,9.72,20230726,850,-21.65,20220826,606,9.90,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230823,100253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,661,-7,5,-1.05,22910930,34601,30.04,662,668,659,868,468,668,662.15,0.51,0,2540,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,670,-220.33,0.24,12,0.03,-3.00,2699.00,857,20220822,-22.87,606,20221013,9.08,836,-20.93,20230221,607,8.90,20230726,850,-22.24,20220826,606,9.08,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230823,090256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,0,3,0.00,311170,470,0.41,662,668,662,868,468,668,662.06,0.51,0,0,703,685,662,644,621,694,653,507,200,500,460,1,1,101310372,677,-222.67,0.25,12,0.00,-3.00,2699.00,857,20220822,-22.05,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,850,-21.41,20220826,606,10.23,20221013,1.07,N,012160,500,506 억,,518560,N,N,26,N,00,N
|
||
|
|
20230822,160251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,8,2,1.21,75405628,115167,400.69,660,680,639,858,462,660,654.75,0.52,0,-1379,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,677,-222.67,0.25,12,0.11,-3.00,2699.00,858,20220819,-22.14,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,857,-22.05,20220822,606,10.23,20221013,1.07,N,012160,500,506 억,,521939,N,N,26,N,00,N
|
||
|
|
20230822,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,657,-3,5,-0.45,71907106,109842,382.17,660,680,639,858,462,660,654.64,0.52,0,846,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,666,-219.00,0.24,12,0.11,-3.00,2699.00,858,20220819,-23.43,606,20221013,8.42,836,-21.41,20230221,607,8.24,20230726,857,-23.34,20220822,606,8.42,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230822,140253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,8,2,1.21,69257961,105842,368.25,660,680,639,858,462,660,654.35,0.52,0,871,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,677,-222.67,0.25,12,0.10,-3.00,2699.00,858,20220819,-22.14,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,857,-22.05,20220822,606,10.23,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230822,130251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,663,3,2,0.45,50597067,77681,270.27,660,680,639,858,462,660,651.34,0.52,0,8058,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,672,-221.00,0.25,12,0.08,-3.00,2699.00,858,20220819,-22.73,606,20221013,9.41,836,-20.69,20230221,607,9.23,20230726,857,-22.64,20220822,606,9.41,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230822,120248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,664,4,2,0.61,41860442,64399,224.06,660,680,639,858,462,660,650.02,0.52,0,8059,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,673,-221.33,0.25,12,0.06,-3.00,2699.00,858,20220819,-22.61,606,20221013,9.57,836,-20.57,20230221,607,9.39,20230726,857,-22.52,20220822,606,9.57,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230822,110251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,664,4,2,0.61,41054953,63178,219.81,660,680,639,858,462,660,649.83,0.52,0,8059,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,673,-221.33,0.25,12,0.06,-3.00,2699.00,858,20220819,-22.61,606,20221013,9.57,836,-20.57,20230221,607,9.39,20230726,857,-22.52,20220822,606,9.57,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230822,100250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,648,-12,5,-1.82,33742948,52043,181.07,660,680,639,858,462,660,648.37,0.52,0,10351,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,656,-216.00,0.24,12,0.05,-3.00,2699.00,858,20220819,-24.48,606,20221013,6.93,836,-22.49,20230221,607,6.75,20230726,857,-24.39,20220822,606,6.93,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230822,090250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,15,2,2.27,93988,139,0.48,660,680,660,858,462,660,676.17,0.52,0,-2,694,676,662,644,630,670,638,507,198,500,460,1,1,101310372,684,-225.00,0.25,12,0.00,-3.00,2699.00,858,20220819,-21.33,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,857,-21.24,20220822,606,11.39,20221013,1.07,N,012160,500,506 억,,521939,N,N,43,N,00,N
|
||
|
|
20230821,160251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,660,-6,5,-0.90,17987429,27174,80.79,665,680,648,865,467,666,661.94,0.51,0,1562,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,669,-220.00,0.24,12,0.03,-3.00,2699.00,860,20220818,-23.26,606,20221013,8.91,836,-21.05,20230221,607,8.73,20230726,857,-22.99,20220822,606,8.91,20221013,1.07,N,012160,500,506 억,,520474,N,N,43,N,00,N
|
||
|
|
20230821,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,663,-3,5,-0.45,17375793,26248,78.04,665,680,648,865,467,666,661.99,0.51,0,1464,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,672,-221.00,0.25,12,0.03,-3.00,2699.00,860,20220818,-22.91,606,20221013,9.41,836,-20.69,20230221,607,9.23,20230726,857,-22.64,20220822,606,9.41,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230821,140252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,670,4,2,0.60,16529549,24978,74.26,665,680,648,865,467,666,661.76,0.51,0,1709,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,679,-223.33,0.25,12,0.02,-3.00,2699.00,860,20220818,-22.09,606,20221013,10.56,836,-19.86,20230221,607,10.38,20230726,857,-21.82,20220822,606,10.56,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230821,130254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,671,5,2,0.75,16214647,24508,72.86,665,680,648,865,467,666,661.61,0.51,0,1709,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,680,-223.67,0.25,12,0.02,-3.00,2699.00,860,20220818,-21.98,606,20221013,10.73,836,-19.74,20230221,607,10.54,20230726,857,-21.70,20220822,606,10.73,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230821,120252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,671,5,2,0.75,11825626,17964,53.41,665,680,648,865,467,666,658.30,0.51,0,1709,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,680,-223.67,0.25,12,0.02,-3.00,2699.00,860,20220818,-21.98,606,20221013,10.73,836,-19.74,20230221,607,10.54,20230726,857,-21.70,20220822,606,10.73,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230821,110252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,671,5,2,0.75,11807509,17937,53.33,665,680,648,865,467,666,658.28,0.51,0,1709,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,680,-223.67,0.25,12,0.02,-3.00,2699.00,860,20220818,-21.98,606,20221013,10.73,836,-19.74,20230221,607,10.54,20230726,857,-21.70,20220822,606,10.73,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230821,100251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,8,2,1.20,9146627,13980,41.56,665,680,648,865,467,666,654.27,0.51,0,1710,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,683,-224.67,0.25,12,0.01,-3.00,2699.00,860,20220818,-21.63,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,857,-21.35,20220822,606,11.22,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230821,090254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,660,-6,5,-0.90,223421,337,1.00,665,665,660,865,467,666,662.97,0.51,0,0,683,674,659,650,635,679,655,507,199,500,460,1,1,101310372,669,-220.00,0.24,12,0.00,-3.00,2699.00,860,20220818,-23.26,606,20221013,8.91,836,-21.05,20230221,607,8.73,20230726,857,-22.99,20220822,606,8.91,20221013,1.07,N,012160,500,506 억,,520474,N,N,56,N,00,N
|
||
|
|
20230818,160252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,666,2,2,0.30,22215875,33635,61.99,665,668,644,863,465,664,660.50,0.52,0,-1954,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,675,-222.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-25.50,606,20221013,9.90,836,-20.33,20230221,607,9.72,20230726,860,-22.56,20220818,606,9.90,20221013,1.07,N,012160,500,506 억,,522366,N,N,56,N,00,N
|
||
|
|
20230818,150250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,666,2,2,0.30,20818607,31537,58.12,665,668,644,863,465,664,660.13,0.52,0,-1892,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,675,-222.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-25.50,606,20221013,9.90,836,-20.33,20230221,607,9.72,20230726,860,-22.56,20220818,606,9.90,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230818,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,665,1,2,0.15,17660599,26777,49.35,665,668,644,863,465,664,659.54,0.52,0,-1658,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,674,-221.67,0.25,12,0.03,-3.00,2699.00,894,20220817,-25.62,606,20221013,9.74,836,-20.45,20230221,607,9.56,20230726,860,-22.67,20220818,606,9.74,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230818,130248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,666,2,2,0.30,16577522,25144,46.34,665,668,644,863,465,664,659.30,0.52,0,-1657,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,675,-222.00,0.25,12,0.02,-3.00,2699.00,894,20220817,-25.50,606,20221013,9.90,836,-20.33,20230221,607,9.72,20230726,860,-22.56,20220818,606,9.90,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230818,120258,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,663,-1,5,-0.15,10527503,16020,29.52,665,668,644,863,465,664,657.15,0.52,0,-1723,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,672,-221.00,0.25,12,0.02,-3.00,2699.00,894,20220817,-25.84,606,20221013,9.41,836,-20.69,20230221,607,9.23,20230726,860,-22.91,20220818,606,9.41,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230818,110250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,664,0,3,0.00,8728132,13311,24.53,665,665,644,863,465,664,655.71,0.52,0,-1705,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,673,-221.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-25.73,606,20221013,9.57,836,-20.57,20230221,607,9.39,20230726,860,-22.79,20220818,606,9.57,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230818,100251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,660,-4,5,-0.60,5588032,8556,15.77,665,665,644,863,465,664,653.11,0.52,0,-1297,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,669,-220.00,0.24,12,0.01,-3.00,2699.00,894,20220817,-26.17,606,20221013,8.91,836,-21.05,20230221,607,8.73,20230726,860,-23.26,20220818,606,8.91,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230818,090252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,660,-4,5,-0.60,30410,46,0.08,665,665,660,863,465,664,661.09,0.52,0,-36,684,673,664,653,644,669,649,507,199,500,460,1,1,101310372,669,-220.00,0.24,12,0.00,-3.00,2699.00,894,20220817,-26.17,606,20221013,8.91,836,-21.05,20230221,607,8.73,20230726,860,-23.26,20220818,606,8.91,20221013,1.07,N,012160,500,506 억,,522366,N,N,164,N,00,N
|
||
|
|
20230817,160252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,664,-9,5,-1.34,36101502,54261,184.00,673,675,655,874,472,673,665.33,0.52,0,-793,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,673,-221.33,0.25,12,0.05,-3.00,2699.00,894,20220817,-25.73,606,20221013,9.57,836,-20.57,20230221,607,9.39,20230726,894,-25.73,20220817,606,9.57,20221013,1.07,N,012160,500,506 억,,523258,N,N,164,N,00,N
|
||
|
|
20230817,150254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,-5,5,-0.74,35380905,53176,180.32,673,675,655,874,472,673,665.35,0.52,0,-891,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,677,-222.67,0.25,12,0.05,-3.00,2699.00,894,20220817,-25.28,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,894,-25.28,20220817,606,10.23,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230817,140250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,670,-3,5,-0.45,35315602,53078,179.99,673,675,655,874,472,673,665.35,0.52,0,-881,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,679,-223.33,0.25,12,0.05,-3.00,2699.00,894,20220817,-25.06,606,20221013,10.56,836,-19.86,20230221,607,10.38,20230726,894,-25.06,20220817,606,10.56,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230817,130249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,665,-8,5,-1.19,34138564,51311,174.00,673,675,655,874,472,673,665.32,0.52,0,-622,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,674,-221.67,0.25,12,0.05,-3.00,2699.00,894,20220817,-25.62,606,20221013,9.74,836,-20.45,20230221,607,9.56,20230726,894,-25.62,20220817,606,9.74,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230817,120251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,658,-15,5,-2.23,33832188,50848,172.43,673,675,655,874,472,673,665.36,0.52,0,-434,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,667,-219.33,0.24,12,0.05,-3.00,2699.00,894,20220817,-26.40,606,20221013,8.58,836,-21.29,20230221,607,8.40,20230726,894,-26.40,20220817,606,8.58,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230817,110251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,669,-4,5,-0.59,32991727,49572,168.10,673,675,655,874,472,673,665.53,0.52,0,-358,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,678,-223.00,0.25,12,0.05,-3.00,2699.00,894,20220817,-25.17,606,20221013,10.40,836,-19.98,20230221,607,10.21,20230726,894,-25.17,20220817,606,10.40,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230817,100250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,2,2,0.30,23150788,34641,117.47,673,675,660,874,472,673,668.30,0.52,0,-241,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,684,-225.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.50,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,894,-24.50,20220817,606,11.39,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230817,090249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,2,2,0.30,44389,66,0.22,673,675,672,874,472,673,672.38,0.52,0,-37,697,684,677,664,657,681,661,507,201,500,470,1,1,101310372,684,-225.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-24.50,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,894,-24.50,20220817,606,11.39,20221013,1.07,N,012160,500,506 억,,523258,N,N,8,N,00,N
|
||
|
|
20230816,160251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-9,5,-1.32,19938140,29489,74.55,690,690,670,886,478,682,676.12,0.52,0,-2997,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,682,-224.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,526255,N,N,8,N,00,N
|
||
|
|
20230816,150250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,672,-10,5,-1.47,19176325,28357,71.69,690,690,670,886,478,682,676.25,0.52,0,-2976,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,681,-224.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.83,606,20221013,10.89,836,-19.62,20230221,607,10.71,20230726,894,-24.83,20220817,606,10.89,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230816,140249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-9,5,-1.32,18717224,27674,69.96,690,690,670,886,478,682,676.35,0.52,0,-2927,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,682,-224.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230816,130252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-9,5,-1.32,18682280,27622,69.83,690,690,670,886,478,682,676.36,0.52,0,-2924,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,682,-224.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230816,120252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-9,5,-1.32,18626489,27539,69.62,690,690,670,886,478,682,676.37,0.52,0,-2922,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,682,-224.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230816,110252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-8,5,-1.17,17762722,26252,66.37,690,690,671,886,478,682,676.62,0.52,0,-2922,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,683,-224.67,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.61,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,894,-24.61,20220817,606,11.22,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230816,100247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,676,-6,5,-0.88,14844538,21917,55.41,690,690,672,886,478,682,677.31,0.52,0,-2880,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,685,-225.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.38,606,20221013,11.55,836,-19.14,20230221,607,11.37,20230726,894,-24.38,20220817,606,11.55,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230816,090248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,687,5,2,0.73,759372,1102,2.79,690,690,677,886,478,682,689.09,0.52,0,-82,700,690,680,670,660,692,672,507,204,500,470,1,1,101310372,696,-229.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.15,606,20221013,13.37,836,-17.82,20230221,607,13.18,20230726,894,-23.15,20220817,606,13.37,20221013,1.07,N,012160,500,506 억,,526255,N,N,16,N,00,N
|
||
|
|
20230814,160248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,682,-6,5,-0.87,26791269,39554,112.38,682,690,670,894,482,688,677.33,0.52,0,-3321,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,691,-227.33,0.25,12,0.04,-3.00,2699.00,894,20220817,-23.71,606,20221013,12.54,836,-18.42,20230221,607,12.36,20230726,894,-23.71,20220817,606,12.54,20221013,1.07,N,012160,500,506 억,,529576,N,N,16,N,00,N
|
||
|
|
20230814,150247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,677,-11,5,-1.60,26691075,39407,111.96,682,690,670,894,482,688,677.32,0.52,0,-3321,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,686,-225.67,0.25,12,0.04,-3.00,2699.00,894,20220817,-24.27,606,20221013,11.72,836,-19.02,20230221,607,11.53,20230726,894,-24.27,20220817,606,11.72,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230814,140248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,682,-6,5,-0.87,9579809,14059,39.94,682,690,674,894,482,688,681.40,0.52,0,-3609,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,691,-227.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.71,606,20221013,12.54,836,-18.42,20230221,607,12.36,20230726,894,-23.71,20220817,606,12.54,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230814,130247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,-7,5,-1.02,8403830,12332,35.04,682,690,674,894,482,688,681.47,0.52,0,-3607,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,690,-227.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230814,120247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,-7,5,-1.02,7898000,11589,32.93,682,690,674,894,482,688,681.51,0.52,0,-3605,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,690,-227.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230814,110247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,684,-4,5,-0.58,7477989,10973,31.18,682,690,674,894,482,688,681.49,0.52,0,-3080,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,693,-228.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.49,606,20221013,12.87,836,-18.18,20230221,607,12.69,20230726,894,-23.49,20220817,606,12.87,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230814,100246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,680,-8,5,-1.16,6081269,8925,25.36,682,690,674,894,482,688,681.37,0.52,0,-3027,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,689,-226.67,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.94,606,20221013,12.21,836,-18.66,20230221,607,12.03,20230726,894,-23.94,20220817,606,12.21,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230814,090247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,682,-6,5,-0.87,248248,364,1.03,682,682,682,894,482,688,682.00,0.52,0,0,698,693,688,683,678,695,685,507,206,500,480,1,1,101310372,691,-227.33,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.71,606,20221013,12.54,836,-18.42,20230221,607,12.36,20230726,894,-23.71,20220817,606,12.54,20221013,1.07,N,012160,500,506 억,,529576,N,N,24,N,00,N
|
||
|
|
20230811,160246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,688,-1,5,-0.15,24139234,35198,63.89,683,693,683,895,483,689,685.81,0.52,0,-725,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,697,-229.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-23.04,606,20221013,13.53,836,-17.70,20230221,607,13.34,20230726,894,-23.04,20220817,606,13.53,20221013,1.07,N,012160,500,506 억,,530301,N,N,24,N,00,N
|
||
|
|
20230811,150244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,684,-5,5,-0.73,22103317,32225,58.50,683,693,683,895,483,689,685.91,0.52,0,-725,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,693,-228.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-23.49,606,20221013,12.87,836,-18.18,20230221,607,12.69,20230726,894,-23.49,20220817,606,12.87,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230811,140245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,688,-1,5,-0.15,13597730,19793,35.93,683,693,683,895,483,689,687.00,0.52,0,-745,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,697,-229.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-23.04,606,20221013,13.53,836,-17.70,20230221,607,13.34,20230726,894,-23.04,20220817,606,13.53,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230811,130245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,686,-3,5,-0.44,10758643,15651,28.41,683,693,683,895,483,689,687.41,0.52,0,-447,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,695,-228.67,0.25,12,0.02,-3.00,2699.00,894,20220817,-23.27,606,20221013,13.20,836,-17.94,20230221,607,13.01,20230726,894,-23.27,20220817,606,13.20,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230811,120244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,690,1,2,0.15,8693851,12641,22.95,683,693,683,895,483,689,687.75,0.52,0,-514,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,699,-230.00,0.26,12,0.01,-3.00,2699.00,894,20220817,-22.82,606,20221013,13.86,836,-17.46,20230221,607,13.67,20230726,894,-22.82,20220817,606,13.86,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230811,110242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,688,-1,5,-0.15,7110555,10336,18.76,683,693,683,895,483,689,687.94,0.52,0,-474,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,697,-229.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.04,606,20221013,13.53,836,-17.70,20230221,607,13.34,20230726,894,-23.04,20220817,606,13.53,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230811,100241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,692,3,2,0.44,773849,1123,2.04,683,692,683,895,483,689,689.09,0.52,0,-526,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,701,-230.67,0.26,12,0.00,-3.00,2699.00,894,20220817,-22.60,606,20221013,14.19,836,-17.22,20230221,607,14.00,20230726,894,-22.60,20220817,606,14.19,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230811,090244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,685,-4,5,-0.58,28698,42,0.08,683,685,683,895,483,689,683.29,0.52,0,-22,703,696,682,675,661,699,678,507,206,500,480,1,1,101310372,694,-228.33,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.38,606,20221013,13.04,836,-18.06,20230221,607,12.85,20230726,894,-23.38,20220817,606,13.04,20221013,1.07,N,012160,500,506 억,,530301,N,N,33,N,00,N
|
||
|
|
20230810,160243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,689,14,2,2.07,37515954,55089,172.06,668,689,668,877,473,675,681.01,0.52,0,14531,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,698,-229.67,0.26,12,0.05,-3.00,2699.00,894,20220817,-22.93,606,20221013,13.70,836,-17.58,20230221,607,13.51,20230726,894,-22.93,20220817,606,13.70,20221013,1.07,N,012160,500,506 억,,528503,N,N,33,N,00,N
|
||
|
|
20230810,150242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,687,12,2,1.78,32595232,47921,149.67,668,689,668,877,473,675,680.19,0.52,0,13702,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,696,-229.00,0.25,12,0.05,-3.00,2699.00,894,20220817,-23.15,606,20221013,13.37,836,-17.82,20230221,607,13.18,20230726,894,-23.15,20220817,606,13.37,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230810,140242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,687,12,2,1.78,29673335,43666,136.38,668,689,668,877,473,675,679.55,0.52,0,10211,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,696,-229.00,0.25,12,0.04,-3.00,2699.00,894,20220817,-23.15,606,20221013,13.37,836,-17.82,20230221,607,13.18,20230726,894,-23.15,20220817,606,13.37,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230810,130239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,682,7,2,1.04,16083489,23686,73.98,668,682,668,877,473,675,679.03,0.52,0,4473,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,691,-227.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-23.71,606,20221013,12.54,836,-18.42,20230221,607,12.36,20230726,894,-23.71,20220817,606,12.54,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230810,120242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,6,2,0.89,11776940,17362,54.23,668,682,668,877,473,675,678.32,0.52,0,168,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,690,-227.00,0.25,12,0.02,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230810,110243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,677,2,2,0.30,5401509,7990,24.96,668,682,668,877,473,675,676.03,0.52,0,-985,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,686,-225.67,0.25,12,0.01,-3.00,2699.00,894,20220817,-24.27,606,20221013,11.72,836,-19.02,20230221,607,11.53,20230726,894,-24.27,20220817,606,11.72,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230810,100244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,680,5,2,0.74,4178247,6184,19.31,668,682,668,877,473,675,675.65,0.52,0,-774,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,689,-226.67,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.94,606,20221013,12.21,836,-18.66,20230221,607,12.03,20230726,894,-23.94,20220817,606,12.21,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230810,090242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,677,2,2,0.30,400509,595,1.86,668,680,668,877,473,675,673.12,0.52,0,-467,695,685,670,660,645,690,665,507,202,500,470,1,1,101310372,686,-225.67,0.25,12,0.00,-3.00,2699.00,894,20220817,-24.27,606,20221013,11.72,836,-19.02,20230221,607,11.53,20230726,894,-24.27,20220817,606,11.72,20221013,1.07,N,012160,500,506 억,,528503,N,N,14,N,00,N
|
||
|
|
20230809,160242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,9,2,1.35,21368064,32000,171.65,662,680,655,865,467,666,667.75,0.52,0,-2472,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,684,-225.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.50,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,894,-24.50,20220817,606,11.39,20221013,1.07,N,012160,500,506 억,,531042,N,N,14,N,00,N
|
||
|
|
20230809,150240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,8,2,1.20,20437031,30620,164.24,662,680,655,865,467,666,667.44,0.52,0,-2471,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,683,-224.67,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.61,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,894,-24.61,20220817,606,11.22,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230809,140240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,8,2,1.20,19640492,29436,157.89,662,680,655,865,467,666,667.23,0.52,0,-2505,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,683,-224.67,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.61,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,894,-24.61,20220817,606,11.22,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230809,130243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,672,6,2,0.90,18703600,28047,150.44,662,680,655,865,467,666,666.87,0.52,0,-2531,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,681,-224.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.83,606,20221013,10.89,836,-19.62,20230221,607,10.71,20230726,894,-24.83,20220817,606,10.89,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230809,120243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,679,13,2,1.95,15233303,22898,122.82,662,680,655,865,467,666,665.27,0.52,0,-2455,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,688,-226.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.05,606,20221013,12.05,836,-18.78,20230221,607,11.86,20230726,894,-24.05,20220817,606,12.05,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230809,110242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,668,2,2,0.30,12545061,18925,101.51,662,670,655,865,467,666,662.88,0.52,0,-1267,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,677,-222.67,0.25,12,0.02,-3.00,2699.00,894,20220817,-25.28,606,20221013,10.23,836,-20.10,20230221,607,10.05,20230726,894,-25.28,20220817,606,10.23,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230809,100239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,663,-3,5,-0.45,2336937,3537,18.97,662,663,655,865,467,666,660.71,0.52,0,-628,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,672,-221.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-25.84,606,20221013,9.41,836,-20.69,20230221,607,9.23,20230726,894,-25.84,20220817,606,9.41,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230809,090240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,658,-8,5,-1.20,416480,631,3.38,662,662,658,865,467,666,660.03,0.52,0,-570,698,682,674,658,650,678,654,507,199,500,460,1,1,101310372,667,-219.33,0.24,12,0.00,-3.00,2699.00,894,20220817,-26.40,606,20221013,8.58,836,-21.29,20230221,607,8.40,20230726,894,-26.40,20220817,606,8.58,20221013,1.07,N,012160,500,506 억,,531042,N,N,36,N,00,N
|
||
|
|
20230808,160244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,666,-8,5,-1.19,12484416,18643,45.17,674,690,666,876,472,674,669.66,0.53,0,-1115,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,675,-222.00,0.25,12,0.02,-3.00,2699.00,894,20220817,-25.50,606,20221013,9.90,836,-20.33,20230221,607,9.72,20230726,894,-25.50,20220817,606,9.90,20221013,1.07,N,012160,500,506 억,,532157,N,N,36,N,00,N
|
||
|
|
20230808,150241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-1,5,-0.15,7708451,11485,27.83,674,690,668,876,472,674,671.18,0.53,0,-1087,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,682,-224.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230808,140240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,669,-5,5,-0.74,7484783,11152,27.02,674,690,668,876,472,674,671.16,0.53,0,-805,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,678,-223.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-25.17,606,20221013,10.40,836,-19.98,20230221,607,10.21,20230726,894,-25.17,20220817,606,10.40,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230808,130238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-1,5,-0.15,6773943,10093,24.46,674,690,668,876,472,674,671.15,0.53,0,-303,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,682,-224.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230808,120240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,672,-2,5,-0.30,6636853,9889,23.96,674,690,668,876,472,674,671.13,0.53,0,-303,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,681,-224.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-24.83,606,20221013,10.89,836,-19.62,20230221,607,10.71,20230726,894,-24.83,20220817,606,10.89,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230808,110239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-1,5,-0.15,4796619,7137,17.29,674,690,669,876,472,674,672.08,0.53,0,-303,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,682,-224.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230808,100240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,672,-2,5,-0.30,1313028,1948,4.72,674,690,672,876,472,674,674.04,0.53,0,321,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,681,-224.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-24.83,606,20221013,10.89,836,-19.62,20230221,607,10.71,20230726,894,-24.83,20220817,606,10.89,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230808,090240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,690,16,2,2.37,16926,25,0.06,674,690,674,876,472,674,677.04,0.53,0,0,697,685,678,666,659,682,663,507,202,500,470,1,1,101310372,699,-230.00,0.26,12,0.00,-3.00,2699.00,894,20220817,-22.82,606,20221013,13.86,836,-17.46,20230221,607,13.67,20230726,894,-22.82,20220817,606,13.86,20221013,1.07,N,012160,500,506 억,,532157,N,N,13,N,00,N
|
||
|
|
20230807,160238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-16,5,-2.32,27811208,41270,115.74,690,690,671,897,483,690,673.88,0.52,0,756,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,683,-224.67,0.25,12,0.04,-3.00,2699.00,894,20220817,-24.61,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,894,-24.61,20220817,606,11.22,20221013,1.07,N,012160,500,506 억,,531438,N,N,13,N,00,N
|
||
|
|
20230807,150237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,674,-16,5,-2.32,25645291,38051,106.71,690,690,671,897,483,690,673.97,0.52,0,772,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,683,-224.67,0.25,12,0.04,-3.00,2699.00,894,20220817,-24.61,606,20221013,11.22,836,-19.38,20230221,607,11.04,20230726,894,-24.61,20220817,606,11.22,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230807,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,-15,5,-2.17,18708789,27717,77.73,690,690,672,897,483,690,674.99,0.52,0,768,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,684,-225.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.50,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,894,-24.50,20220817,606,11.39,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230807,130238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,679,-11,5,-1.59,16931593,25080,70.34,690,690,672,897,483,690,675.10,0.52,0,812,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,688,-226.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.05,606,20221013,12.05,836,-18.78,20230221,607,11.86,20230726,894,-24.05,20220817,606,12.05,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230807,120238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,679,-11,5,-1.59,16848126,24957,69.99,690,690,672,897,483,690,675.09,0.52,0,810,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,688,-226.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.05,606,20221013,12.05,836,-18.78,20230221,607,11.86,20230726,894,-24.05,20220817,606,12.05,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230807,110236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-17,5,-2.46,14848104,21988,61.67,690,690,672,897,483,690,675.28,0.52,0,721,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,682,-224.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230807,100239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,680,-10,5,-1.45,2871901,4228,11.86,690,690,673,897,483,690,679.26,0.52,0,180,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,689,-226.67,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.94,606,20221013,12.21,836,-18.66,20230221,607,12.03,20230726,894,-23.94,20220817,606,12.21,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230807,090239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,687,-3,5,-0.43,698547,1016,2.85,690,690,684,897,483,690,687.55,0.52,0,-416,703,696,684,677,665,690,671,507,207,500,480,1,1,101310372,696,-229.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.15,606,20221013,13.37,836,-17.82,20230221,607,13.18,20230726,894,-23.15,20220817,606,13.37,20221013,1.07,N,012160,500,506 억,,531438,N,N,12,N,00,N
|
||
|
|
20230804,160237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,690,-1,5,-0.14,24250657,35657,55.36,691,691,672,898,484,691,680.11,0.53,0,-1774,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,699,-230.00,0.26,12,0.04,-3.00,2699.00,894,20220817,-22.82,606,20221013,13.86,836,-17.46,20230221,607,13.67,20230726,894,-22.82,20220817,606,13.86,20221013,1.07,N,012160,500,506 억,,533247,N,N,12,N,00,N
|
||
|
|
20230804,150237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,682,-9,5,-1.30,21660365,31853,49.45,691,691,672,898,484,691,680.01,0.53,0,-1799,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,691,-227.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-23.71,606,20221013,12.54,836,-18.42,20230221,607,12.36,20230726,894,-23.71,20220817,606,12.54,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230804,140239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,-10,5,-1.45,17808677,26206,40.69,691,691,672,898,484,691,679.56,0.53,0,-2353,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,690,-227.00,0.25,12,0.03,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230804,130237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,677,-14,5,-2.03,17212208,25325,39.32,691,691,672,898,484,691,679.65,0.53,0,-2353,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,686,-225.67,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.27,606,20221013,11.72,836,-19.02,20230221,607,11.53,20230726,894,-24.27,20220817,606,11.72,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230804,120237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,-10,5,-1.45,10350228,15189,23.58,691,691,672,898,484,691,681.43,0.53,0,-2061,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,690,-227.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230804,110237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,688,-3,5,-0.43,7996284,11749,18.24,691,691,672,898,484,691,680.59,0.53,0,-1666,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,697,-229.33,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.04,606,20221013,13.53,836,-17.70,20230221,607,13.34,20230726,894,-23.04,20220817,606,13.53,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230804,100235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,680,-11,5,-1.59,4038486,5931,9.21,691,691,672,898,484,691,680.91,0.53,0,-633,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,689,-226.67,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.94,606,20221013,12.21,836,-18.66,20230221,607,12.03,20230726,894,-23.94,20220817,606,12.21,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230804,090235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,685,-6,5,-0.87,384336,560,0.87,691,691,685,898,484,691,686.31,0.53,0,-557,706,698,684,676,662,702,680,507,207,500,480,1,1,101310372,694,-228.33,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.38,606,20221013,13.04,836,-18.06,20230221,607,12.85,20230726,894,-23.38,20220817,606,13.04,20221013,1.07,N,012160,500,506 억,,533247,N,N,17,N,00,N
|
||
|
|
20230803,160236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,691,-1,5,-0.14,44175448,64408,130.74,691,692,670,899,485,692,681.64,0.53,0,-475,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,700,-230.33,0.26,12,0.06,-3.00,2699.00,894,20220817,-22.71,606,20221013,14.03,836,-17.34,20230221,607,13.84,20230726,894,-22.71,20220817,606,14.03,20221013,1.07,N,012160,500,506 억,,533722,N,N,17,N,00,N
|
||
|
|
20230803,150237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,683,-9,5,-1.30,22219419,32606,66.19,691,692,670,899,485,692,681.45,0.53,0,-457,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,692,-227.67,0.25,12,0.03,-3.00,2699.00,894,20220817,-23.60,606,20221013,12.71,836,-18.30,20230221,607,12.52,20230726,894,-23.60,20220817,606,12.71,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230803,140234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,683,-9,5,-1.30,20776036,30493,61.90,691,692,670,899,485,692,681.34,0.53,0,-1248,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,692,-227.67,0.25,12,0.03,-3.00,2699.00,894,20220817,-23.60,606,20221013,12.71,836,-18.30,20230221,607,12.52,20230726,894,-23.60,20220817,606,12.71,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230803,130237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,679,-13,5,-1.88,20695241,30374,61.66,691,692,670,899,485,692,681.35,0.53,0,-1247,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,688,-226.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.05,606,20221013,12.05,836,-18.78,20230221,607,11.86,20230726,894,-24.05,20220817,606,12.05,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230803,120236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,679,-13,5,-1.88,20248460,29716,60.32,691,692,670,899,485,692,681.40,0.53,0,-1247,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,688,-226.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.05,606,20221013,12.05,836,-18.78,20230221,607,11.86,20230726,894,-24.05,20220817,606,12.05,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230803,110234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,678,-14,5,-2.02,17233455,25282,51.32,691,692,670,899,485,692,681.65,0.53,0,-1213,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,687,-226.00,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.16,606,20221013,11.88,836,-18.90,20230221,607,11.70,20230726,894,-24.16,20220817,606,11.88,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230803,100234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,684,-8,5,-1.16,6206441,9167,18.61,691,692,670,899,485,692,677.04,0.53,0,-1038,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,693,-228.00,0.25,12,0.01,-3.00,2699.00,894,20220817,-23.49,606,20221013,12.87,836,-18.18,20230221,607,12.69,20230726,894,-23.49,20220817,606,12.87,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230803,090235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,688,-4,5,-0.58,956749,1389,2.82,691,692,686,899,485,692,688.80,0.53,0,-1388,708,700,685,677,662,704,681,507,207,500,480,1,1,101310372,697,-229.33,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.04,606,20221013,13.53,836,-17.70,20230221,607,13.34,20230726,894,-23.04,20220817,606,13.53,20221013,1.07,N,012160,500,506 억,,533722,N,N,26,N,00,N
|
||
|
|
20230802,160235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,692,7,2,1.02,33520073,49264,65.26,681,693,670,890,480,685,680.42,0.53,0,-7486,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,701,-230.67,0.26,12,0.05,-3.00,2699.00,894,20220817,-22.60,606,20221013,14.19,836,-17.22,20230221,607,14.00,20230726,894,-22.60,20220817,606,14.19,20221013,1.09,N,012160,500,506 억,,541229,N,N,26,N,00,N
|
||
|
|
20230802,150237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,-4,5,-0.58,30576553,44919,59.50,681,693,670,890,480,685,680.70,0.53,0,-7464,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,690,-227.00,0.25,12,0.04,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230802,140237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-12,5,-1.75,17212176,25435,33.69,681,690,670,890,480,685,676.71,0.53,0,-2859,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,682,-224.33,0.25,12,0.03,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230802,130235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,-12,5,-1.75,16382884,24201,32.06,681,690,670,890,480,685,676.95,0.53,0,-2141,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,682,-224.33,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230802,120233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,671,-14,5,-2.04,15856133,23416,31.02,681,690,670,890,480,685,677.15,0.53,0,-2056,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,680,-223.67,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.94,606,20221013,10.73,836,-19.74,20230221,607,10.54,20230726,894,-24.94,20220817,606,10.73,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230802,110232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,675,-10,5,-1.46,12584185,18538,24.56,681,690,673,890,480,685,678.83,0.53,0,-1345,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,684,-225.00,0.25,12,0.02,-3.00,2699.00,894,20220817,-24.50,606,20221013,11.39,836,-19.26,20230221,607,11.20,20230726,894,-24.50,20220817,606,11.39,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230802,100234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,-4,5,-0.58,3160750,4639,6.14,681,690,673,890,480,685,681.34,0.53,0,-806,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,690,-227.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230802,090234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,688,3,2,0.44,493199,724,0.96,681,690,681,890,480,685,681.21,0.53,0,-1,718,701,683,666,648,710,675,507,205,500,470,1,1,101310372,697,-229.33,0.25,12,0.00,-3.00,2699.00,894,20220817,-23.04,606,20221013,13.53,836,-17.70,20230221,607,13.34,20230726,894,-23.04,20220817,606,13.53,20221013,1.09,N,012160,500,506 억,,541229,N,N,24,N,00,N
|
||
|
|
20230801,160235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,685,18,2,2.70,51417100,75491,33.74,669,700,665,867,467,667,681.10,0.53,0,1798,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,694,-228.33,0.25,12,0.07,-3.00,2699.00,894,20220817,-23.38,606,20221013,13.04,836,-18.06,20230221,607,12.85,20230726,894,-23.38,20220817,606,13.04,20221013,1.08,N,012160,500,506 억,,539705,N,N,24,N,00,N
|
||
|
|
20230801,150232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,671,4,2,0.60,49963900,73336,32.78,669,700,665,867,467,667,681.30,0.53,0,1508,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,680,-223.67,0.25,12,0.07,-3.00,2699.00,894,20220817,-24.94,606,20221013,10.73,836,-19.74,20230221,607,10.54,20230726,894,-24.94,20220817,606,10.73,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|
||
|
|
20230801,140238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,673,6,2,0.90,46140231,67626,30.23,669,700,665,867,467,667,682.29,0.53,0,1244,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,682,-224.33,0.25,12,0.07,-3.00,2699.00,894,20220817,-24.72,606,20221013,11.06,836,-19.50,20230221,607,10.87,20230726,894,-24.72,20220817,606,11.06,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|
||
|
|
20230801,130233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,684,17,2,2.55,39951727,58525,26.16,669,700,665,867,467,667,682.64,0.53,0,1949,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,693,-228.00,0.25,12,0.06,-3.00,2699.00,894,20220817,-23.49,606,20221013,12.87,836,-18.18,20230221,607,12.69,20230726,894,-23.49,20220817,606,12.87,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|
||
|
|
20230801,120233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,683,16,2,2.40,36954980,54142,24.20,669,700,665,867,467,667,682.56,0.53,0,1979,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,692,-227.67,0.25,12,0.05,-3.00,2699.00,894,20220817,-23.60,606,20221013,12.71,836,-18.30,20230221,607,12.52,20230726,894,-23.60,20220817,606,12.71,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|
||
|
|
20230801,110232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,683,16,2,2.40,36206943,53041,23.71,669,700,665,867,467,667,682.62,0.53,0,1798,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,692,-227.67,0.25,12,0.05,-3.00,2699.00,894,20220817,-23.60,606,20221013,12.71,836,-18.30,20230221,607,12.52,20230726,894,-23.60,20220817,606,12.71,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|
||
|
|
20230801,100233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,681,14,2,2.10,29092676,42538,19.01,669,700,665,867,467,667,683.92,0.53,0,-362,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,690,-227.00,0.25,12,0.04,-3.00,2699.00,894,20220817,-23.83,606,20221013,12.38,836,-18.54,20230221,607,12.19,20230726,894,-23.83,20220817,606,12.38,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|
||
|
|
20230801,090231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,669,2,2,0.30,692415,1035,0.46,669,669,669,867,467,667,669.00,0.53,0,0,759,712,678,631,597,736,655,507,200,500,460,1,1,101310372,678,-223.00,0.25,12,0.00,-3.00,2699.00,894,20220817,-25.17,606,20221013,10.40,836,-19.98,20230221,607,10.21,20230726,894,-25.17,20220817,606,10.40,20221013,1.08,N,012160,500,506 억,,539705,N,N,15,N,00,N
|