2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160403,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11460,-30,5,-0.26,39047070,3433,75.10,11470,11600,11330,14930,8050,11490,11374.04,3.00,0,-53,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1306,-12.68,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.73,10500,20240125,9.14,13440,-14.73,20240813,10500,9.14,20240125,13440,-14.73,20240813,10500,9.14,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,150407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11460,-30,5,-0.26,38714870,3404,74.47,11470,11600,11330,14930,8050,11490,11373.35,3.00,0,-74,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1306,-12.68,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.73,10500,20240125,9.14,13440,-14.73,20240813,10500,9.14,20240125,13440,-14.73,20240813,10500,9.14,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,140406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,-80,5,-0.70,37582350,3305,72.30,11470,11600,11330,14930,8050,11490,11371.36,3.00,0,-69,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1301,-12.62,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,130407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11390,-100,5,-0.87,34281680,3016,65.98,11470,11600,11330,14930,8050,11490,11366.60,3.00,0,-68,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1298,-12.60,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.25,10500,20240125,8.48,13440,-15.25,20240813,10500,8.48,20240125,13440,-15.25,20240813,10500,8.48,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,120409,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11390,-100,5,-0.87,34281680,3016,65.98,11470,11600,11330,14930,8050,11490,11366.60,3.00,0,-68,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1298,-12.60,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.25,10500,20240125,8.48,13440,-15.25,20240813,10500,8.48,20240125,13440,-15.25,20240813,10500,8.48,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,110408,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,-80,5,-0.70,33815060,2975,65.08,11470,11600,11330,14930,8050,11490,11366.41,3.00,0,-68,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1301,-12.62,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,100406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11340,-150,5,-1.31,7308690,641,14.02,11470,11600,11340,14930,8050,11490,11402.01,3.00,0,-59,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1293,-12.54,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.62,10500,20240125,8.00,13440,-15.62,20240813,10500,8.00,20240125,13440,-15.62,20240813,10500,8.00,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
|
|
|
|
20241129,090407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11470,-20,5,-0.17,22940,2,0.04,11470,11470,11470,14930,8050,11490,11470.00,3.00,0,0,11703,11596,11543,11436,11383,11570,11410,60,3440,500,8500,10,1,11400000,1308,-12.69,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.66,10500,20240125,9.24,13440,-14.66,20240813,10500,9.24,20240125,13440,-14.66,20240813,10500,9.24,20240125,0.66,N,024090,500,60 억,,342411,N,N,0,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11490,-80,5,-0.69,52182010,4533,174.82,11570,11650,11490,15040,8100,11570,11511.60,3.00,0,604,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1310,-12.71,0.51,12,0.04,-904.00,22684.00,13440,20240813,-14.51,10500,20240125,9.43,13440,-14.51,20240813,10500,9.43,20240125,13440,-14.51,20240813,10500,9.43,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,150410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-60,5,-0.52,28780900,2497,96.30,11570,11650,11490,15040,8100,11570,11526.19,3.00,0,30,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,140412,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-60,5,-0.52,27906190,2421,93.37,11570,11650,11490,15040,8100,11570,11526.72,3.00,0,35,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,130407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-60,5,-0.52,25984020,2254,86.93,11570,11650,11490,15040,8100,11570,11527.96,3.00,0,35,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,120410,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,-20,5,-0.17,22795350,1977,76.24,11570,11650,11490,15040,8100,11570,11530.27,3.00,0,37,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1317,-12.78,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,110414,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,-20,5,-0.17,19146580,1660,64.02,11570,11650,11490,15040,8100,11570,11534.08,3.00,0,47,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1317,-12.78,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,100411,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11590,20,2,0.17,1296480,112,4.32,11570,11650,11560,15040,8100,11570,11575.71,3.00,0,25,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1321,-12.82,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.76,10500,20240125,10.38,13440,-13.76,20240813,10500,10.38,20240125,13440,-13.76,20240813,10500,10.38,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
|
|
|
|
20241128,090408,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11650,80,2,0.69,208340,18,0.69,11570,11650,11570,15040,8100,11570,11574.44,3.00,0,-2,11663,11616,11553,11506,11443,11640,11530,60,3470,500,8560,10,1,11400000,1328,-12.89,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.32,10500,20240125,10.95,13440,-13.32,20240813,10500,10.95,20240125,13440,-13.32,20240813,10500,10.95,20240125,0.66,N,024090,500,60 억,,342462,N,N,0,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160400,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,50,2,0.43,29890510,2593,110.81,11520,11600,11490,14970,8070,11520,11527.39,3.00,0,23,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1319,-12.80,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,150405,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,50,2,0.43,29544210,2563,109.53,11520,11600,11490,14970,8070,11520,11527.20,3.00,0,17,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1319,-12.80,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,140406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11540,20,2,0.17,26255760,2278,97.35,11520,11600,11490,14970,8070,11520,11525.79,3.00,0,17,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1316,-12.77,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.14,10500,20240125,9.90,13440,-14.14,20240813,10500,9.90,20240125,13440,-14.14,20240813,10500,9.90,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,130402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11490,-30,5,-0.26,16677210,1446,61.79,11520,11600,11490,14970,8070,11520,11533.34,3.00,0,21,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1310,-12.71,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.51,10500,20240125,9.43,13440,-14.51,20240813,10500,9.43,20240125,13440,-14.51,20240813,10500,9.43,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,120406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11580,60,2,0.52,6771950,586,25.04,11520,11600,11520,14970,8070,11520,11556.23,3.00,0,51,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1320,-12.81,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.84,10500,20240125,10.29,13440,-13.84,20240813,10500,10.29,20240125,13440,-13.84,20240813,10500,10.29,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,110406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11580,60,2,0.52,6308750,546,23.33,11520,11600,11520,14970,8070,11520,11554.49,3.00,0,11,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1320,-12.81,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.84,10500,20240125,10.29,13440,-13.84,20240813,10500,10.29,20240125,13440,-13.84,20240813,10500,10.29,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,100404,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,50,2,0.43,5499080,476,20.34,11520,11600,11520,14970,8070,11520,11552.69,3.00,0,-44,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1319,-12.80,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
|
|
|
|
20241127,090404,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11600,80,2,0.69,92720,8,0.34,11520,11600,11520,14970,8070,11520,11590.00,3.00,0,-7,11666,11592,11546,11472,11426,11570,11450,60,3450,500,8520,10,1,11400000,1322,-12.83,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.69,10500,20240125,10.48,13440,-13.69,20240813,10500,10.48,20240125,13440,-13.69,20240813,10500,10.48,20240125,0.65,N,024090,500,60 억,,342554,N,N,0,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160403,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11520,-30,5,-0.26,26996190,2340,28.81,11620,11620,11500,15010,8090,11550,11536.93,3.01,0,54,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1313,-12.74,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.29,10500,20240125,9.71,13440,-14.29,20240813,10500,9.71,20240125,13440,-14.29,20240813,10500,9.71,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,150402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-40,5,-0.35,24576330,2130,26.22,11620,11620,11500,15010,8090,11550,11538.18,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,140402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-40,5,-0.35,18590400,1610,19.82,11620,11620,11500,15010,8090,11550,11546.83,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1312,-12.73,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,130401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11500,-50,5,-0.43,17772980,1539,18.95,11620,11620,11500,15010,8090,11550,11548.40,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1311,-12.72,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.43,10500,20240125,9.52,13440,-14.43,20240813,10500,9.52,20240125,13440,-14.43,20240813,10500,9.52,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,120405,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,20,2,0.17,13315090,1152,14.18,11620,11620,11510,15010,8090,11550,11558.24,3.01,0,60,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,110407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,20,2,0.17,12655600,1095,13.48,11620,11620,11510,15010,8090,11550,11557.63,3.01,0,4,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,100406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,0,3,0.00,8942480,774,9.53,11620,11620,11510,15010,8090,11550,11553.59,3.01,0,-62,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1317,-12.78,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
|
|
|
|
20241126,090402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11620,70,2,0.61,11620,1,0.01,11620,11620,11620,15010,8090,11550,11620.00,3.01,0,0,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1325,-12.85,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.54,10500,20240125,10.67,13440,-13.54,20240813,10500,10.67,20240125,13440,-13.54,20240813,10500,10.67,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160356,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,170,2,1.49,93158620,8123,795.59,11380,11620,11350,14790,7970,11380,11466.44,2.99,0,97,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1317,-12.78,0.51,12,0.07,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,150401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11450,70,2,0.62,85635730,7471,731.73,11380,11620,11350,14790,7970,11380,11462.42,2.99,0,83,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1305,-12.67,0.50,12,0.07,-904.00,22684.00,13440,20240813,-14.81,10500,20240125,9.05,13440,-14.81,20240813,10500,9.05,20240125,13440,-14.81,20240813,10500,9.05,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,140402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,30,2,0.26,71680100,6252,612.34,11380,11620,11350,14790,7970,11380,11465.15,2.99,0,55,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1301,-12.62,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,130359,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11490,110,2,0.97,55635460,4855,475.51,11380,11620,11350,14790,7970,11380,11459.42,2.99,0,132,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1310,-12.71,0.51,12,0.04,-904.00,22684.00,13440,20240813,-14.51,10500,20240125,9.43,13440,-14.51,20240813,10500,9.43,20240125,13440,-14.51,20240813,10500,9.43,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,120403,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11480,100,2,0.88,34903680,3051,298.82,11380,11480,11350,14790,7970,11380,11440.08,2.99,0,4,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1309,-12.70,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.58,10500,20240125,9.33,13440,-14.58,20240813,10500,9.33,20240125,13440,-14.58,20240813,10500,9.33,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,110401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11430,50,2,0.44,21088270,1846,180.80,11380,11480,11350,14790,7970,11380,11423.76,2.99,0,-15,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1303,-12.64,0.50,12,0.02,-904.00,22684.00,13440,20240813,-14.96,10500,20240125,8.86,13440,-14.96,20240813,10500,8.86,20240125,13440,-14.96,20240813,10500,8.86,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,100355,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,30,2,0.26,14963530,1311,128.40,11380,11480,11350,14790,7970,11380,11413.83,2.99,0,-47,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1301,-12.62,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
|
|
|
|
20241125,090357,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11380,0,3,0.00,204840,18,1.76,11380,11380,11380,14790,7970,11380,11380.00,2.99,0,-2,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1297,-12.59,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.33,10500,20240125,8.38,13440,-15.33,20240813,10500,8.38,20240125,13440,-15.33,20240813,10500,8.38,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11380,50,2,0.44,11601050,1021,31.99,11380,11450,11280,14720,7940,11330,11362.44,2.99,0,60,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1297,-12.59,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.33,10500,20240125,8.38,13440,-15.33,20240813,10500,8.38,20240125,13440,-15.33,20240813,10500,8.38,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,150341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11340,10,2,0.09,9341960,822,25.75,11380,11450,11280,14720,7940,11330,11364.91,2.99,0,5,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1293,-12.54,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.62,10500,20240125,8.00,13440,-15.62,20240813,10500,8.00,20240125,13440,-15.62,20240813,10500,8.00,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,140345,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11400,70,2,0.62,9217220,811,25.41,11380,11450,11280,14720,7940,11330,11365.25,2.99,0,5,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1300,-12.61,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.18,10500,20240125,8.57,13440,-15.18,20240813,10500,8.57,20240125,13440,-15.18,20240813,10500,8.57,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,130344,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11360,30,2,0.26,9114940,802,25.13,11380,11450,11280,14720,7940,11330,11365.26,2.99,0,5,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1295,-12.57,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.48,10500,20240125,8.19,13440,-15.48,20240813,10500,8.19,20240125,13440,-15.48,20240813,10500,8.19,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,120344,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11360,30,2,0.26,9080860,799,25.03,11380,11450,11280,14720,7940,11330,11365.28,2.99,0,5,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1295,-12.57,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.48,10500,20240125,8.19,13440,-15.48,20240813,10500,8.19,20240125,13440,-15.48,20240813,10500,8.19,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,110342,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11360,30,2,0.26,8876380,781,24.47,11380,11450,11280,14720,7940,11330,11365.40,2.99,0,5,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1295,-12.57,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.48,10500,20240125,8.19,13440,-15.48,20240813,10500,8.19,20240125,13440,-15.48,20240813,10500,8.19,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,100347,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11350,20,2,0.18,6859780,603,18.89,11380,11450,11280,14720,7940,11330,11376.09,2.99,0,9,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1294,-12.56,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.55,10500,20240125,8.10,13440,-15.55,20240813,10500,8.10,20240125,13440,-15.55,20240813,10500,8.10,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
|
|
|
|
20241122,090343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11380,50,2,0.44,204840,18,0.56,11380,11380,11380,14720,7940,11330,11380.00,2.99,0,-2,11550,11440,11340,11230,11130,11390,11180,60,3390,500,8380,10,1,11400000,1297,-12.59,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.33,10500,20240125,8.38,13440,-15.33,20240813,10500,8.38,20240125,13440,-15.33,20240813,10500,8.38,20240125,0.65,N,024090,500,60 억,,340555,N,N,0,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,-10,5,-0.09,35999570,3182,215.00,11450,11450,11240,14740,7940,11340,11313.50,2.99,0,65,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1292,-12.53,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,150349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,-10,5,-0.09,34175950,3021,204.12,11450,11450,11240,14740,7940,11340,11312.79,2.99,0,5,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1292,-12.53,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,140348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11320,-20,5,-0.18,32906700,2909,196.55,11450,11450,11240,14740,7940,11340,11312.03,2.99,0,4,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1290,-12.52,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.77,10500,20240125,7.81,13440,-15.77,20240813,10500,7.81,20240125,13440,-15.77,20240813,10500,7.81,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,130345,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11350,10,2,0.09,12328010,1089,73.58,11450,11450,11240,14740,7940,11340,11320.49,2.99,0,16,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1294,-12.56,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.55,10500,20240125,8.10,13440,-15.55,20240813,10500,8.10,20240125,13440,-15.55,20240813,10500,8.10,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,120345,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11360,20,2,0.18,11851630,1047,70.74,11450,11450,11240,14740,7940,11340,11319.61,2.99,0,8,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1295,-12.57,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.48,10500,20240125,8.19,13440,-15.48,20240813,10500,8.19,20240125,13440,-15.48,20240813,10500,8.19,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,110344,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11350,10,2,0.09,10195840,901,60.88,11450,11450,11240,14740,7940,11340,11316.14,2.99,0,2,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1294,-12.56,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.55,10500,20240125,8.10,13440,-15.55,20240813,10500,8.10,20240125,13440,-15.55,20240813,10500,8.10,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,100348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11350,10,2,0.09,4839340,429,28.99,11450,11450,11240,14740,7940,11340,11280.51,2.99,0,15,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1294,-12.56,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.55,10500,20240125,8.10,13440,-15.55,20240813,10500,8.10,20240125,13440,-15.55,20240813,10500,8.10,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
|
|
|
|
20241121,090346,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11450,110,2,0.97,206100,18,1.22,11450,11450,11450,14740,7940,11340,11450.00,2.99,0,-2,11560,11450,11350,11240,11140,11400,11190,60,3400,500,8390,10,1,11400000,1305,-12.67,0.50,12,0.00,-904.00,22684.00,13440,20240813,-14.81,10500,20240125,9.05,13440,-14.81,20240813,10500,9.05,20240125,13440,-14.81,20240813,10500,9.05,20240125,0.65,N,024090,500,60 억,,340589,N,N,1,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11340,50,2,0.44,16771540,1480,61.72,11460,11460,11250,14670,7910,11290,11332.12,2.99,0,-69,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1293,-12.54,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.62,10500,20240125,8.00,13440,-15.62,20240813,10500,8.00,20240125,13440,-15.62,20240813,10500,8.00,20240125,0.65,N,024090,500,60 억,,340652,N,N,1,N,00,N
|
|
|
|
|
20241120,150350,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,40,2,0.35,12885260,1137,47.41,11460,11460,11250,14670,7910,11290,11332.68,2.99,0,-86,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1292,-12.53,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
|
|
|
|
20241120,140349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,40,2,0.35,9044390,798,33.28,11460,11460,11250,14670,7910,11290,11333.82,2.99,0,-86,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1292,-12.53,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
|
|
|
|
20241120,130349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11320,30,2,0.27,8579920,757,31.57,11460,11460,11250,14670,7910,11290,11334.11,2.99,0,-86,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1290,-12.52,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.77,10500,20240125,7.81,13440,-15.77,20240813,10500,7.81,20240125,13440,-15.77,20240813,10500,7.81,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
|
|
|
|
20241120,120351,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11330,40,2,0.35,8342110,736,30.69,11460,11460,11250,14670,7910,11290,11334.39,2.99,0,-89,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1292,-12.53,0.50,12,0.01,-904.00,22684.00,13440,20240813,-15.70,10500,20240125,7.90,13440,-15.70,20240813,10500,7.90,20240125,13440,-15.70,20240813,10500,7.90,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
|
|
|
|
20241120,110349,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11360,70,2,0.62,3938210,347,14.47,11460,11460,11250,14670,7910,11290,11349.31,2.99,0,-85,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1295,-12.57,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.48,10500,20240125,8.19,13440,-15.48,20240813,10500,8.19,20240125,13440,-15.48,20240813,10500,8.19,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
|
|
|
|
20241120,100348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11280,-10,5,-0.09,783840,69,2.88,11460,11460,11250,14670,7910,11290,11360.00,2.99,0,-13,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1286,-12.48,0.50,12,0.00,-904.00,22684.00,13440,20240813,-16.07,10500,20240125,7.43,13440,-16.07,20240813,10500,7.43,20240125,13440,-16.07,20240813,10500,7.43,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
|
|
|
|
20241120,090348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11460,170,2,1.51,206280,18,0.75,11460,11460,11460,14670,7910,11290,11460.00,2.99,0,-3,11410,11350,11290,11230,11170,11320,11200,60,3380,500,8350,10,1,11400000,1306,-12.68,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.73,10500,20240125,9.14,13440,-14.73,20240813,10500,9.14,20240125,13440,-14.73,20240813,10500,9.14,20240125,0.65,N,024090,500,60 억,,340652,N,N,0,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11290,60,2,0.53,27049220,2398,44.88,11320,11350,11230,14590,7870,11230,11279.91,2.99,0,-32,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1287,-12.49,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.00,10500,20240125,7.52,13440,-16.00,20240813,10500,7.52,20240125,13440,-16.00,20240813,10500,7.52,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,150336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11250,20,2,0.18,26496010,2349,43.96,11320,11350,11230,14590,7870,11230,11279.70,2.99,0,-43,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1283,-12.44,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.29,10500,20240125,7.14,13440,-16.29,20240813,10500,7.14,20240125,13440,-16.29,20240813,10500,7.14,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,140334,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25076330,2223,41.61,11320,11350,11230,14590,7870,11230,11280.40,2.99,0,-38,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,130336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25019980,2218,41.51,11320,11350,11230,14590,7870,11230,11280.42,2.99,0,-33,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,120332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25019980,2218,41.51,11320,11350,11230,14590,7870,11230,11280.42,2.99,0,-33,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,110336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,13749980,1218,22.80,11320,11350,11230,14590,7870,11230,11288.98,2.99,0,-33,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.01,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,100345,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11280,50,2,0.45,4193510,372,6.96,11320,11320,11230,14590,7870,11230,11272.88,2.99,0,-14,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1286,-12.48,0.50,12,0.00,-904.00,22684.00,13440,20240813,-16.07,10500,20240125,7.43,13440,-16.07,20240813,10500,7.43,20240125,13440,-16.07,20240813,10500,7.43,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
|
|
|
|
20241119,090343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11320,90,2,0.80,215080,19,0.36,11320,11320,11320,14590,7870,11230,11320.00,2.99,0,-2,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1290,-12.52,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.77,10500,20240125,7.81,13440,-15.77,20240813,10500,7.81,20240125,13440,-15.77,20240813,10500,7.81,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160333,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11230,110,2,0.99,59856520,5343,77.72,11300,11340,11120,14450,7790,11120,11202.79,2.99,0,-979,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1280,-12.42,0.50,12,0.05,-904.00,22684.00,13440,20240813,-16.44,10500,20240125,6.95,13440,-16.44,20240813,10500,6.95,20240125,13440,-16.44,20240813,10500,6.95,20240125,0.65,N,024090,500,60 억,,340812,N,N,4,N,00,N
|
|
|
|
|
20241118,150335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11180,60,2,0.54,57388990,5123,74.52,11300,11340,11120,14450,7790,11120,11202.22,2.99,0,-953,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1275,-12.37,0.49,12,0.04,-904.00,22684.00,13440,20240813,-16.82,10500,20240125,6.48,13440,-16.82,20240813,10500,6.48,20240125,13440,-16.82,20240813,10500,6.48,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
|
|
|
|
20241118,140336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11220,100,2,0.90,53657630,4790,69.67,11300,11340,11120,14450,7790,11120,11202.01,2.99,0,-775,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1279,-12.41,0.49,12,0.04,-904.00,22684.00,13440,20240813,-16.52,10500,20240125,6.86,13440,-16.52,20240813,10500,6.86,20240125,13440,-16.52,20240813,10500,6.86,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
|
|
|
|
20241118,130335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11210,90,2,0.81,50113760,4474,65.08,11300,11340,11120,14450,7790,11120,11201.11,2.99,0,-614,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1278,-12.40,0.49,12,0.04,-904.00,22684.00,13440,20240813,-16.59,10500,20240125,6.76,13440,-16.59,20240813,10500,6.76,20240125,13440,-16.59,20240813,10500,6.76,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
|
|
|
|
20241118,120336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11230,110,2,0.99,46467610,4149,60.35,11300,11340,11120,14450,7790,11120,11199.71,2.99,0,-462,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1280,-12.42,0.50,12,0.04,-904.00,22684.00,13440,20240813,-16.44,10500,20240125,6.95,13440,-16.44,20240813,10500,6.95,20240125,13440,-16.44,20240813,10500,6.95,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
|
|
|
|
20241118,110336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11260,140,2,1.26,42551640,3801,55.29,11300,11300,11120,14450,7790,11120,11194.85,2.99,0,-297,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1284,-12.46,0.50,12,0.03,-904.00,22684.00,13440,20240813,-16.22,10500,20240125,7.24,13440,-16.22,20240813,10500,7.24,20240125,13440,-16.22,20240813,10500,7.24,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
|
|
|
|
20241118,100336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11190,70,2,0.63,14149230,1265,18.40,11300,11300,11120,14450,7790,11120,11185.16,2.99,0,-18,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1276,-12.38,0.49,12,0.01,-904.00,22684.00,13440,20240813,-16.74,10500,20240125,6.57,13440,-16.74,20240813,10500,6.57,20240125,13440,-16.74,20240813,10500,6.57,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
|
|
|
|
20241118,090331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11260,140,2,1.26,22560,2,0.03,11300,11300,11260,14450,7790,11120,11280.00,2.99,0,-1,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1284,-12.46,0.50,12,0.00,-904.00,22684.00,13440,20240813,-16.22,10500,20240125,7.24,13440,-16.22,20240813,10500,7.24,20240125,13440,-16.22,20240813,10500,7.24,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160342,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11120,-150,5,-1.33,76112590,6875,218.46,11200,11470,11000,14650,7890,11270,11070.92,2.99,0,-2780,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1268,-12.30,0.49,12,0.06,-904.00,22684.00,13440,20240813,-17.26,10500,20240125,5.90,13440,-17.26,20240813,10500,5.90,20240125,13440,-17.26,20240813,10500,5.90,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,150350,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11120,-150,5,-1.33,69678560,6295,200.03,11200,11470,11000,14650,7890,11270,11068.87,2.99,0,-2761,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1268,-12.30,0.49,12,0.06,-904.00,22684.00,13440,20240813,-17.26,10500,20240125,5.90,13440,-17.26,20240813,10500,5.90,20240125,13440,-17.26,20240813,10500,5.90,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,140348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11050,-220,5,-1.95,56287250,5085,161.58,11200,11470,11000,14650,7890,11270,11069.27,2.99,0,-2263,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1260,-12.22,0.49,12,0.04,-904.00,22684.00,13440,20240813,-17.78,10500,20240125,5.24,13440,-17.78,20240813,10500,5.24,20240125,13440,-17.78,20240813,10500,5.24,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,130348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11050,-220,5,-1.95,45469160,4105,130.44,11200,11470,11000,14650,7890,11270,11076.53,2.99,0,-1778,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1260,-12.22,0.49,12,0.04,-904.00,22684.00,13440,20240813,-17.78,10500,20240125,5.24,13440,-17.78,20240813,10500,5.24,20240125,13440,-17.78,20240813,10500,5.24,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,120348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11090,-180,5,-1.60,38775400,3500,111.22,11200,11470,11000,14650,7890,11270,11078.69,2.99,0,-1253,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1264,-12.27,0.49,12,0.03,-904.00,22684.00,13440,20240813,-17.49,10500,20240125,5.62,13440,-17.49,20240813,10500,5.62,20240125,13440,-17.49,20240813,10500,5.62,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,110341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,0,3,0.00,30830180,2785,88.50,11200,11470,11000,14650,7890,11270,11070.08,2.99,0,-729,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,100342,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11050,-220,5,-1.95,19657510,1776,56.43,11200,11470,11000,14650,7890,11270,11068.42,2.99,0,-191,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1260,-12.22,0.49,12,0.02,-904.00,22684.00,13440,20240813,-17.78,10500,20240125,5.24,13440,-17.78,20240813,10500,5.24,20240125,13440,-17.78,20240813,10500,5.24,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241115,090359,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11200,-70,5,-0.62,11200,1,0.03,11200,11200,11200,14650,7890,11270,11200.00,2.99,0,0,12150,11710,11460,11020,10770,11585,10895,60,3380,500,8330,10,1,11400000,1277,-12.39,0.49,12,0.00,-904.00,22684.00,13440,20240813,-16.67,10500,20240125,6.67,13440,-16.67,20240813,10500,6.67,20240125,13440,-16.67,20240813,10500,6.67,20240125,0.65,N,024090,500,60 억,,340617,N,N,0,N,00,N
|
|
|
|
|
20241114,160339,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11290,-140,5,-1.22,30684180,2689,79.30,11440,11900,11210,14850,8010,11430,11411.00,2.99,0,529,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1287,-12.49,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.00,10500,20240125,7.52,13440,-16.00,20240813,10500,7.52,20240125,13440,-16.00,20240813,10500,7.52,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,150340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11350,-80,5,-0.70,28104720,2461,72.57,11440,11900,11210,14850,8010,11430,11420.04,2.99,0,496,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1294,-12.56,0.50,12,0.02,-904.00,22684.00,13440,20240813,-15.55,10500,20240125,8.10,13440,-15.55,20240813,10500,8.10,20240125,13440,-15.55,20240813,10500,8.10,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,140337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11630,200,2,1.75,6196620,531,15.66,11440,11900,11430,14850,8010,11430,11669.72,2.99,0,10,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1326,-12.87,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.47,10500,20240125,10.76,13440,-13.47,20240813,10500,10.76,20240125,13440,-13.47,20240813,10500,10.76,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,130337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11630,200,2,1.75,5591580,479,14.13,11440,11900,11430,14850,8010,11430,11673.44,2.99,0,1,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1326,-12.87,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.47,10500,20240125,10.76,13440,-13.47,20240813,10500,10.76,20240125,13440,-13.47,20240813,10500,10.76,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,120337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11640,210,2,1.84,4986330,427,12.59,11440,11900,11430,14850,8010,11430,11677.59,2.99,0,-1,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1327,-12.88,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.39,10500,20240125,10.86,13440,-13.39,20240813,10500,10.86,20240125,13440,-13.39,20240813,10500,10.86,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,110340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11600,170,2,1.49,2557510,219,6.46,11440,11900,11430,14850,8010,11430,11678.13,2.99,0,0,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1322,-12.83,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.69,10500,20240125,10.48,13440,-13.69,20240813,10500,10.48,20240125,13440,-13.69,20240813,10500,10.48,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,100351,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11430,0,3,0.00,297220,26,0.77,11440,11440,11430,14850,8010,11430,11431.54,2.99,0,0,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1303,-12.64,0.50,12,0.00,-904.00,22684.00,13440,20240813,-14.96,10500,20240125,8.86,13440,-14.96,20240813,10500,8.86,20240125,13440,-14.96,20240813,10500,8.86,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241114,090335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11430,0,3,0.00,0,0,0.00,0,0,0,14850,8010,11430,0.00,2.99,0,0,11590,11510,11430,11350,11270,11470,11310,60,3420,500,8450,10,1,11400000,1303,-12.64,0.50,12,0.00,-904.00,22684.00,13440,20240813,-14.96,10500,20240125,8.86,13440,-14.96,20240813,10500,8.86,20240125,13440,-14.96,20240813,10500,8.86,20240125,0.65,N,024090,500,60 억,,340559,N,N,0,N,00,N
|
|
|
|
|
20241112,160329,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11520,-270,5,-2.29,44104540,3809,154.09,11780,11780,11500,15320,8260,11790,11579.03,2.99,0,-28,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1313,-12.74,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.29,10500,20240125,9.71,13440,-14.29,20240813,10500,9.71,20240125,13440,-14.29,20240813,10500,9.71,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,150331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11520,-270,5,-2.29,36513690,3150,127.43,11780,11780,11500,15320,8260,11790,11591.65,2.99,0,-14,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1313,-12.74,0.51,12,0.03,-904.00,22684.00,13440,20240813,-14.29,10500,20240125,9.71,13440,-14.29,20240813,10500,9.71,20240125,13440,-14.29,20240813,10500,9.71,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,140336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11610,-180,5,-1.53,32749920,2825,114.28,11780,11780,11500,15320,8260,11790,11592.89,2.99,0,-12,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1324,-12.84,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.62,10500,20240125,10.57,13440,-13.62,20240813,10500,10.57,20240125,13440,-13.62,20240813,10500,10.57,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,130331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11610,-180,5,-1.53,32738310,2824,114.24,11780,11780,11500,15320,8260,11790,11592.89,2.99,0,-12,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1324,-12.84,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.62,10500,20240125,10.57,13440,-13.62,20240813,10500,10.57,20240125,13440,-13.62,20240813,10500,10.57,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,120332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11630,-160,5,-1.36,32691870,2820,114.08,11780,11780,11500,15320,8260,11790,11592.86,2.99,0,-12,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1326,-12.87,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.47,10500,20240125,10.76,13440,-13.47,20240813,10500,10.76,20240125,13440,-13.47,20240813,10500,10.76,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,110330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11610,-180,5,-1.53,22314930,1924,77.83,11780,11780,11500,15320,8260,11790,11598.20,2.99,0,15,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1324,-12.84,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.62,10500,20240125,10.57,13440,-13.62,20240813,10500,10.57,20240125,13440,-13.62,20240813,10500,10.57,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,100331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11600,-190,5,-1.61,13174120,1136,45.95,11780,11780,11500,15320,8260,11790,11596.94,2.99,0,27,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1322,-12.83,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.69,10500,20240125,10.48,13440,-13.69,20240813,10500,10.48,20240125,13440,-13.69,20240813,10500,10.48,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241112,090330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11710,-80,5,-0.68,46910,4,0.16,11780,11780,11710,15320,8260,11790,11727.50,2.99,0,2,12103,11946,11743,11586,11383,11845,11485,60,3530,500,8720,10,1,11400000,1335,-12.95,0.52,12,0.00,-904.00,22684.00,13440,20240813,-12.87,10500,20240125,11.52,13440,-12.87,20240813,10500,11.52,20240125,13440,-12.87,20240813,10500,11.52,20240125,0.65,N,024090,500,60 억,,340734,N,N,0,N,00,N
|
|
|
|
|
20241111,160328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11790,-50,5,-0.42,29062610,2472,124.41,11830,11900,11540,15390,8290,11840,11756.72,2.99,0,-39,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1344,-13.04,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.28,10500,20240125,12.29,13440,-12.28,20240813,10500,12.29,20240125,13440,-12.28,20240813,10500,12.29,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,150339,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11700,-140,5,-1.18,27718320,2358,118.67,11830,11900,11540,15390,8290,11840,11755.01,2.99,0,-78,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1334,-12.94,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.95,10500,20240125,11.43,13440,-12.95,20240813,10500,11.43,20240125,13440,-12.95,20240813,10500,11.43,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,140331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11710,-130,5,-1.10,25973540,2209,111.17,11830,11900,11540,15390,8290,11840,11758.05,2.99,0,-78,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1335,-12.95,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.87,10500,20240125,11.52,13440,-12.87,20240813,10500,11.52,20240125,13440,-12.87,20240813,10500,11.52,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,130330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11790,-50,5,-0.42,25352910,2156,108.51,11830,11900,11540,15390,8290,11840,11759.23,2.99,0,-77,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1344,-13.04,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.28,10500,20240125,12.29,13440,-12.28,20240813,10500,12.29,20240125,13440,-12.28,20240813,10500,12.29,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,120329,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11830,-10,5,-0.08,19867860,1689,85.00,11830,11900,11540,15390,8290,11840,11763.09,2.99,0,-65,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1349,-13.09,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.98,10500,20240125,12.67,13440,-11.98,20240813,10500,12.67,20240125,13440,-11.98,20240813,10500,12.67,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,110329,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,60,2,0.51,14104510,1203,60.54,11830,11900,11540,15390,8290,11840,11724.45,2.99,0,-41,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1357,-13.16,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,100327,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11630,-210,5,-1.77,8108490,696,35.03,11830,11830,11540,15390,8290,11840,11650.13,2.99,0,31,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1326,-12.87,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.47,10500,20240125,10.76,13440,-13.47,20240813,10500,10.76,20240125,13440,-13.47,20240813,10500,10.76,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241111,090327,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11840,0,3,0.00,0,0,0.00,0,0,0,15390,8290,11840,0.00,2.99,0,0,12426,12132,11896,11602,11366,12015,11485,60,3550,500,8760,10,1,11400000,1350,-13.10,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.90,10500,20240125,12.76,13440,-11.90,20240813,10500,12.76,20240125,13440,-11.90,20240813,10500,12.76,20240125,0.65,N,024090,500,60 억,,340854,N,N,3,N,00,N
|
|
|
|
|
20241108,160326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11840,10,2,0.08,23509210,1987,43.30,11960,12190,11660,15370,8290,11830,11831.51,2.99,0,-77,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1350,-13.10,0.52,12,0.02,-904.00,22684.00,13440,20240813,-11.90,10500,20240125,12.76,13440,-11.90,20240813,10500,12.76,20240125,13440,-11.90,20240813,10500,12.76,20240125,0.65,N,024090,500,60 억,,340916,N,N,3,N,00,N
|
|
|
|
|
20241108,150332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11920,90,2,0.76,21397320,1809,39.42,11960,12190,11660,15370,8290,11830,11828.26,2.99,0,-64,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1359,-13.19,0.53,12,0.02,-904.00,22684.00,13440,20240813,-11.31,10500,20240125,13.52,13440,-11.31,20240813,10500,13.52,20240125,13440,-11.31,20240813,10500,13.52,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241108,140328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11830,0,3,0.00,18527920,1568,34.17,11960,12190,11660,15370,8290,11830,11816.28,2.99,0,-13,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1349,-13.09,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.98,10500,20240125,12.67,13440,-11.98,20240813,10500,12.67,20240125,13440,-11.98,20240813,10500,12.67,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241108,130328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11830,0,3,0.00,15556180,1317,28.70,11960,12190,11660,15370,8290,11830,11811.83,2.99,0,98,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1349,-13.09,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.98,10500,20240125,12.67,13440,-11.98,20240813,10500,12.67,20240125,13440,-11.98,20240813,10500,12.67,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241108,120330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11860,30,2,0.25,3758050,314,6.84,11960,12190,11860,15370,8290,11830,11968.31,2.99,0,19,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1352,-13.12,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.76,10500,20240125,12.95,13440,-11.76,20240813,10500,12.95,20240125,13440,-11.76,20240813,10500,12.95,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241108,110330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12040,210,2,1.78,2445910,204,4.45,11960,12190,11860,15370,8290,11830,11989.75,2.99,0,15,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1373,-13.32,0.53,12,0.00,-904.00,22684.00,13440,20240813,-10.42,10500,20240125,14.67,13440,-10.42,20240813,10500,14.67,20240125,13440,-10.42,20240813,10500,14.67,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241108,100331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11920,90,2,0.76,2253260,188,4.10,11960,12190,11860,15370,8290,11830,11985.43,2.99,0,15,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1359,-13.19,0.53,12,0.00,-904.00,22684.00,13440,20240813,-11.31,10500,20240125,13.52,13440,-11.31,20240813,10500,13.52,20240125,13440,-11.31,20240813,10500,13.52,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241108,090326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11830,0,3,0.00,0,0,0.00,0,0,0,15370,8290,11830,0.00,2.99,0,0,12030,11930,11830,11730,11630,11980,11780,60,3540,500,8750,10,1,11400000,1349,-13.09,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.98,10500,20240125,12.67,13440,-11.98,20240813,10500,12.67,20240125,13440,-11.98,20240813,10500,12.67,20240125,0.65,N,024090,500,60 억,,340916,N,N,2,N,00,N
|
|
|
|
|
20241107,160326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11830,-40,5,-0.34,54272130,4589,528.08,11790,11930,11730,15430,8310,11870,11826.57,2.99,0,86,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1349,-13.09,0.52,12,0.04,-904.00,22684.00,13440,20240813,-11.98,10500,20240125,12.67,13440,-11.98,20240813,10500,12.67,20240125,13440,-11.98,20240813,10500,12.67,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,150327,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11820,-50,5,-0.42,53148290,4494,517.15,11790,11930,11730,15430,8310,11870,11826.50,2.99,0,153,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1347,-13.08,0.52,12,0.04,-904.00,22684.00,13440,20240813,-12.05,10500,20240125,12.57,13440,-12.05,20240813,10500,12.57,20240125,13440,-12.05,20240813,10500,12.57,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,140329,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11870,0,3,0.00,49046500,4148,477.33,11790,11930,11730,15430,8310,11870,11824.13,2.99,0,68,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1353,-13.13,0.52,12,0.04,-904.00,22684.00,13440,20240813,-11.68,10500,20240125,13.05,13440,-11.68,20240813,10500,13.05,20240125,13440,-11.68,20240813,10500,13.05,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,130330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,20,2,0.17,45069920,3813,438.78,11790,11930,11730,15430,8310,11870,11820.07,2.99,0,59,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1355,-13.15,0.52,12,0.03,-904.00,22684.00,13440,20240813,-11.53,10500,20240125,13.24,13440,-11.53,20240813,10500,13.24,20240125,13440,-11.53,20240813,10500,13.24,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,120328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,30,2,0.25,44677980,3780,434.98,11790,11930,11730,15430,8310,11870,11819.57,2.99,0,49,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1357,-13.16,0.52,12,0.03,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,110327,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,30,2,0.25,27012640,2291,263.64,11790,11930,11730,15430,8310,11870,11790.76,2.99,0,13,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1357,-13.16,0.52,12,0.02,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,100327,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11840,-30,5,-0.25,14418540,1225,140.97,11790,11840,11730,15430,8310,11870,11770.24,2.99,0,-26,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1350,-13.10,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.90,10500,20240125,12.76,13440,-11.90,20240813,10500,12.76,20240125,13440,-11.90,20240813,10500,12.76,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241107,090328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11790,-80,5,-0.67,707400,60,6.90,11790,11790,11790,15430,8310,11870,11790.00,2.99,0,0,12016,11942,11896,11822,11776,11920,11800,60,3560,500,8780,10,1,11400000,1344,-13.04,0.52,12,0.00,-904.00,22684.00,13440,20240813,-12.28,10500,20240125,12.29,13440,-12.28,20240813,10500,12.29,20240125,13440,-12.28,20240813,10500,12.29,20240125,0.65,N,024090,500,60 억,,340884,N,N,2,N,00,N
|
|
|
|
|
20241106,160329,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11870,0,3,0.00,10330090,869,51.54,11970,11970,11850,15430,8310,11870,11887.33,2.99,0,3,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1353,-13.13,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.68,10500,20240125,13.05,13440,-11.68,20240813,10500,13.05,20240125,13440,-11.68,20240813,10500,13.05,20240125,0.65,N,024090,500,60 억,,340889,N,N,2,N,00,N
|
|
|
|
|
20241106,150338,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11870,0,3,0.00,9107480,766,45.43,11970,11970,11850,15430,8310,11870,11889.66,2.99,0,6,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1353,-13.13,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.68,10500,20240125,13.05,13440,-11.68,20240813,10500,13.05,20240125,13440,-11.68,20240813,10500,13.05,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241106,140337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,30,2,0.25,7575520,637,37.78,11970,11970,11850,15430,8310,11870,11892.50,2.99,0,6,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1357,-13.16,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241106,130336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,30,2,0.25,7480320,629,37.31,11970,11970,11850,15430,8310,11870,11892.40,2.99,0,6,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1357,-13.16,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241106,120328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,30,2,0.25,7468420,628,37.25,11970,11970,11850,15430,8310,11870,11892.39,2.99,0,6,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1357,-13.16,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241106,110332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,30,2,0.25,7456520,627,37.19,11970,11970,11850,15430,8310,11870,11892.38,2.99,0,6,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1357,-13.16,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241106,100331,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,20,2,0.17,2401270,202,11.98,11970,11970,11850,15430,8310,11870,11887.48,2.99,0,6,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1355,-13.15,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.53,10500,20240125,13.24,13440,-11.53,20240813,10500,13.24,20240125,13440,-11.53,20240813,10500,13.24,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241106,090330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11870,0,3,0.00,0,0,0.00,0,0,0,15430,8310,11870,0.00,2.99,0,0,12063,11966,11873,11776,11683,11920,11730,60,3560,500,8780,10,1,11400000,1353,-13.13,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.68,10500,20240125,13.05,13440,-11.68,20240813,10500,13.05,20240125,13440,-11.68,20240813,10500,13.05,20240125,0.65,N,024090,500,60 억,,340889,N,N,1,N,00,N
|
|
|
|
|
20241105,160322,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11870,-30,5,-0.25,20028800,1686,403.35,11960,11970,11780,15470,8330,11900,11879.48,2.99,0,-63,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1353,-13.13,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.68,10500,20240125,13.05,13440,-11.68,20240813,10500,13.05,20240125,13440,-11.68,20240813,10500,13.05,20240125,0.66,N,024090,500,60 억,,340977,N,N,1,N,00,N
|
|
|
|
|
20241105,150328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,0,3,0.00,16356150,1377,329.43,11960,11970,11780,15470,8330,11900,11878.10,2.99,0,-83,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1357,-13.16,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241105,140326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-10,5,-0.08,10583420,889,212.68,11960,11970,11850,15470,8330,11900,11904.86,2.99,0,-122,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1355,-13.15,0.52,12,0.01,-904.00,22684.00,13440,20240813,-11.53,10500,20240125,13.24,13440,-11.53,20240813,10500,13.24,20240125,13440,-11.53,20240813,10500,13.24,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241105,130326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11880,-20,5,-0.17,6767590,568,135.89,11960,11970,11880,15470,8330,11900,11914.77,2.99,0,-128,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1354,-13.14,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.61,10500,20240125,13.14,13440,-11.61,20240813,10500,13.14,20240125,13440,-11.61,20240813,10500,13.14,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241105,120326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-10,5,-0.08,5781180,485,116.03,11960,11970,11880,15470,8330,11900,11919.96,2.99,0,-128,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1355,-13.15,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.53,10500,20240125,13.24,13440,-11.53,20240813,10500,13.24,20240125,13440,-11.53,20240813,10500,13.24,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241105,110319,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-10,5,-0.08,5044090,423,101.20,11960,11970,11880,15470,8330,11900,11924.56,2.99,0,-128,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1355,-13.15,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.53,10500,20240125,13.24,13440,-11.53,20240813,10500,13.24,20240125,13440,-11.53,20240813,10500,13.24,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241105,100325,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-10,5,-0.08,4105340,344,82.30,11960,11970,11880,15470,8330,11900,11934.13,2.99,0,-125,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1355,-13.15,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.53,10500,20240125,13.24,13440,-11.53,20240813,10500,13.24,20240125,13440,-11.53,20240813,10500,13.24,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241105,090322,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11970,70,2,0.59,2106630,176,42.11,11960,11970,11960,15470,8330,11900,11969.49,2.99,0,-127,12060,11980,11850,11770,11640,12020,11810,60,3570,500,8800,10,1,11400000,1365,-13.24,0.53,12,0.00,-904.00,22684.00,13440,20240813,-10.94,10500,20240125,14.00,13440,-10.94,20240813,10500,14.00,20240125,13440,-10.94,20240813,10500,14.00,20240125,0.66,N,024090,500,60 억,,340977,N,N,0,N,00,N
|
|
|
|
|
20241104,160321,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,120,2,1.02,4955010,418,17.28,11770,11930,11720,15310,8250,11780,11851.66,2.99,0,9,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1357,-13.16,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,150329,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,120,2,1.02,3813030,322,13.31,11770,11930,11720,15310,8250,11780,11841.71,2.99,0,-4,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1357,-13.16,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,140322,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11860,80,2,0.68,2637330,223,9.22,11770,11930,11720,15310,8250,11780,11826.59,2.99,0,27,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1352,-13.12,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.76,10500,20240125,12.95,13440,-11.76,20240813,10500,12.95,20240125,13440,-11.76,20240813,10500,12.95,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,130246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11860,80,2,0.68,2092510,177,7.32,11770,11930,11720,15310,8250,11780,11822.09,2.99,0,20,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1352,-13.12,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.76,10500,20240125,12.95,13440,-11.76,20240813,10500,12.95,20240125,13440,-11.76,20240813,10500,12.95,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,120317,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,120,2,1.02,1974180,167,6.90,11770,11930,11720,15310,8250,11780,11821.44,2.99,0,10,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1357,-13.16,0.52,12,0.00,-904.00,22684.00,13440,20240813,-11.46,10500,20240125,13.33,13440,-11.46,20240813,10500,13.33,20240125,13440,-11.46,20240813,10500,13.33,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,110316,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11930,150,2,1.27,1238010,105,4.34,11770,11930,11720,15310,8250,11780,11790.57,2.99,0,18,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1360,-13.20,0.53,12,0.00,-904.00,22684.00,13440,20240813,-11.24,10500,20240125,13.62,13440,-11.24,20240813,10500,13.62,20240125,13440,-11.24,20240813,10500,13.62,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,100314,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11770,-10,5,-0.08,235250,20,0.83,11770,11770,11720,15310,8250,11780,11762.50,2.99,0,11,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1342,-13.02,0.52,12,0.00,-904.00,22684.00,13440,20240813,-12.43,10500,20240125,12.10,13440,-12.43,20240813,10500,12.10,20240125,13440,-12.43,20240813,10500,12.10,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241104,090316,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11770,-10,5,-0.08,11770,1,0.04,11770,11770,11770,15310,8250,11780,11770.00,2.99,0,0,11933,11856,11713,11636,11493,11895,11675,60,3530,500,8710,10,1,11400000,1342,-13.02,0.52,12,0.00,-904.00,22684.00,13440,20240813,-12.43,10500,20240125,12.10,13440,-12.43,20240813,10500,12.10,20240125,13440,-12.43,20240813,10500,12.10,20240125,0.67,N,024090,500,60 억,,341036,N,N,0,N,00,N
|
|
|
|
|
20241101,160308,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11780,50,2,0.43,27253900,2336,29.25,11640,11790,11570,15240,8220,11730,11666.91,2.99,0,-497,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1343,-13.03,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.35,10500,20240125,12.19,13440,-12.35,20240813,10500,12.19,20240125,13440,-12.35,20240813,10500,12.19,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,150316,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11730,0,3,0.00,25893690,2220,27.80,11640,11790,11570,15240,8220,11730,11663.82,2.99,0,-472,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1337,-12.98,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.72,10500,20240125,11.71,13440,-12.72,20240813,10500,11.71,20240125,13440,-12.72,20240813,10500,11.71,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,140307,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11720,-10,5,-0.09,24674430,2116,26.50,11640,11790,11570,15240,8220,11730,11660.88,2.99,0,-370,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1336,-12.96,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.80,10500,20240125,11.62,13440,-12.80,20240813,10500,11.62,20240125,13440,-12.80,20240813,10500,11.62,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,130336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11710,-20,5,-0.17,23455390,2012,25.19,11640,11790,11570,15240,8220,11730,11657.75,2.99,0,-273,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1335,-12.95,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.87,10500,20240125,11.52,13440,-12.87,20240813,10500,11.52,20240125,13440,-12.87,20240813,10500,11.52,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,120337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11710,-20,5,-0.17,20488580,1759,22.03,11640,11710,11570,15240,8220,11730,11647.86,2.99,0,-173,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1335,-12.95,0.52,12,0.02,-904.00,22684.00,13440,20240813,-12.87,10500,20240125,11.52,13440,-12.87,20240813,10500,11.52,20240125,13440,-12.87,20240813,10500,11.52,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,110335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11650,-80,5,-0.68,11920780,1026,12.85,11640,11700,11570,15240,8220,11730,11618.69,2.99,0,-181,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1328,-12.89,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.32,10500,20240125,10.95,13440,-13.32,20240813,10500,10.95,20240125,13440,-13.32,20240813,10500,10.95,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,100336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11580,-150,5,-1.28,7746710,668,8.36,11640,11640,11570,15240,8220,11730,11596.87,2.99,0,-118,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1320,-12.81,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.84,10500,20240125,10.29,13440,-13.84,20240813,10500,10.29,20240125,13440,-13.84,20240813,10500,10.29,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
|
|
|
|
20241101,090335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,-160,5,-1.36,290770,25,0.31,11640,11640,11570,15240,8220,11730,11630.80,2.99,0,-7,12130,11930,11640,11440,11150,11785,11295,60,3510,500,8680,10,1,11400000,1319,-12.80,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.67,N,024090,500,60 억,,340894,N,N,0,N,00,N
|
