KissMeData/025820/price/prices-20230701.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
20230731,160351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5080,150,2,3.04,5965512905,1179607,128.03,4930,5120,4930,6400,3455,4930,5057.20,1.97,0,177898,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1699,29.71,1.34,12,3.53,171.00,3804.00,7280,20230419,-30.22,2405,20221013,111.23,7280,-30.22,20230419,2785,82.41,20230103,7280,-30.22,20230419,2405,111.23,20221013,5.23,N,025820,500,167 억,,657996,N,N,3,N,00,N
20230731,150351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,110,2,2.23,5604021925,1108280,120.29,4930,5120,4930,6400,3455,4930,5056.54,1.97,0,160866,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1685,29.47,1.32,12,3.31,171.00,3804.00,7280,20230419,-30.77,2405,20221013,109.56,7280,-30.77,20230419,2785,80.97,20230103,7280,-30.77,20230419,2405,109.56,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230731,140351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,130,2,2.64,5173777985,1023110,111.04,4930,5120,4930,6400,3455,4930,5056.95,1.97,0,144249,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1692,29.59,1.33,12,3.06,171.00,3804.00,7280,20230419,-30.49,2405,20221013,110.40,7280,-30.49,20230419,2785,81.69,20230103,7280,-30.49,20230419,2405,110.40,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230731,130353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5090,160,2,3.25,4717278705,932844,101.25,4930,5120,4930,6400,3455,4930,5056.92,1.97,0,122646,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1702,29.77,1.34,12,2.79,171.00,3804.00,7280,20230419,-30.08,2405,20221013,111.64,7280,-30.08,20230419,2785,82.76,20230103,7280,-30.08,20230419,2405,111.64,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230731,120355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5100,170,2,3.45,4207818695,832626,90.37,4930,5120,4930,6400,3455,4930,5053.72,1.97,0,87923,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1706,29.82,1.34,12,2.49,171.00,3804.00,7280,20230419,-29.95,2405,20221013,112.06,7280,-29.95,20230419,2785,83.12,20230103,7280,-29.95,20230419,2405,112.06,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230731,110356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5020,90,2,1.83,2878118415,571034,61.98,4930,5110,4930,6400,3455,4930,5040.25,1.97,0,126982,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1679,29.36,1.32,12,1.71,171.00,3804.00,7280,20230419,-31.04,2405,20221013,108.73,7280,-31.04,20230419,2785,80.25,20230103,7280,-31.04,20230419,2405,108.73,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230731,100355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5070,140,2,2.84,2085226485,413219,44.85,4930,5110,4930,6400,3455,4930,5046.38,1.97,0,101430,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,10,1,33442000,1696,29.65,1.33,12,1.24,171.00,3804.00,7280,20230419,-30.36,2405,20221013,110.81,7280,-30.36,20230419,2785,82.05,20230103,7280,-30.36,20230419,2405,110.81,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230731,090353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4980,50,2,1.01,96683555,19586,2.13,4930,5000,4930,6400,3455,4930,4936.46,1.97,0,9363,5206,5067,4836,4697,4466,5137,4767,167,1472,500,2950,5,1,33442000,1665,29.12,1.31,12,0.06,171.00,3804.00,7280,20230419,-31.59,2405,20221013,107.07,7280,-31.59,20230419,2785,78.82,20230103,7280,-31.59,20230419,2405,107.07,20221013,5.23,N,025820,500,167 억,,657996,N,N,15,N,00,N
20230728,160353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4930,130,2,2.71,4387946285,901360,64.99,4680,4975,4605,6240,3360,4800,4867.64,1.49,0,160791,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1649,28.83,1.30,12,2.70,171.00,3804.00,7280,20230419,-32.28,2405,20221013,104.99,7280,-32.28,20230419,2785,77.02,20230103,7280,-32.28,20230419,2405,104.99,20221013,5.40,N,025820,500,167 억,,498850,N,N,15,N,00,N
20230728,150352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4930,130,2,2.71,4049345585,832623,60.03,4680,4975,4605,6240,3360,4800,4863.48,1.49,0,137152,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1649,28.83,1.30,12,2.49,171.00,3804.00,7280,20230419,-32.28,2405,20221013,104.99,7280,-32.28,20230419,2785,77.02,20230103,7280,-32.28,20230419,2405,104.99,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230728,140351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4955,155,2,3.23,3414832595,704131,50.77,4680,4955,4605,6240,3360,4800,4849.82,1.49,0,149043,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1657,28.98,1.30,12,2.11,171.00,3804.00,7280,20230419,-31.94,2405,20221013,106.03,7280,-31.94,20230419,2785,77.92,20230103,7280,-31.94,20230419,2405,106.03,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230728,130352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4905,105,2,2.19,2403212445,498705,35.96,4680,4910,4605,6240,3360,4800,4818.96,1.49,0,140813,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1640,28.68,1.29,12,1.49,171.00,3804.00,7280,20230419,-32.62,2405,20221013,103.95,7280,-32.62,20230419,2785,76.12,20230103,7280,-32.62,20230419,2405,103.95,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230728,120350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4895,95,2,1.98,2128916430,442663,31.92,4680,4910,4605,6240,3360,4800,4809.37,1.49,0,120036,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1637,28.63,1.29,12,1.32,171.00,3804.00,7280,20230419,-32.76,2405,20221013,103.53,7280,-32.76,20230419,2785,75.76,20230103,7280,-32.76,20230419,2405,103.53,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230728,110353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4890,90,2,1.88,1801864280,375495,27.07,4680,4910,4605,6240,3360,4800,4798.63,1.49,0,99967,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1635,28.60,1.29,12,1.12,171.00,3804.00,7280,20230419,-32.83,2405,20221013,103.33,7280,-32.83,20230419,2785,75.58,20230103,7280,-32.83,20230419,2405,103.33,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230728,100351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4865,65,2,1.35,1280174265,268585,19.37,4680,4875,4605,6240,3360,4800,4766.17,1.49,0,76243,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1627,28.45,1.28,12,0.80,171.00,3804.00,7280,20230419,-33.17,2405,20221013,102.29,7280,-33.17,20230419,2785,74.69,20230103,7280,-33.17,20230419,2405,102.29,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230728,090353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4720,-80,5,-1.67,427815455,91534,6.60,4680,4775,4605,6240,3360,4800,4671.68,1.49,0,16120,5106,4952,4836,4682,4566,5030,4760,167,1440,500,2880,5,1,33442000,1578,27.60,1.24,12,0.27,171.00,3804.00,7280,20230419,-35.16,2405,20221013,96.26,7280,-35.16,20230419,2785,69.48,20230103,7280,-35.16,20230419,2405,96.26,20221013,5.40,N,025820,500,167 억,,498850,N,N,0,N,00,N
20230727,160351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4800,70,2,1.48,6650364650,1365441,44.99,4730,4990,4720,6140,3315,4730,4870.57,1.20,-391756,94344,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1605,28.07,1.26,12,4.08,171.00,3804.00,7280,20230419,-34.07,2405,20221013,99.58,7280,-34.07,20230419,2785,72.35,20230103,7280,-34.07,20230419,2405,99.58,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,150351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4785,55,2,1.16,6005722495,1229932,40.53,4730,4990,4730,6140,3315,4730,4882.97,1.20,-391756,66395,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1600,27.98,1.26,12,3.68,171.00,3804.00,7280,20230419,-34.27,2405,20221013,98.96,7280,-34.27,20230419,2785,71.81,20230103,7280,-34.27,20230419,2405,98.96,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,140348,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4920,190,2,4.02,5238356735,1071167,35.30,4730,4990,4730,6140,3315,4730,4890.33,1.20,-391756,60700,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1645,28.77,1.29,12,3.20,171.00,3804.00,7280,20230419,-32.42,2405,20221013,104.57,7280,-32.42,20230419,2785,76.66,20230103,7280,-32.42,20230419,2405,104.57,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,130350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4905,175,2,3.70,4757247755,973123,32.07,4730,4990,4730,6140,3315,4730,4888.64,1.20,-391756,12146,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1640,28.68,1.29,12,2.91,171.00,3804.00,7280,20230419,-32.62,2405,20221013,103.95,7280,-32.62,20230419,2785,76.12,20230103,7280,-32.62,20230419,2405,103.95,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,120352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4925,195,2,4.12,4121798380,842860,27.77,4730,4990,4730,6140,3315,4730,4890.25,1.20,-391756,-4872,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1647,28.80,1.29,12,2.52,171.00,3804.00,7280,20230419,-32.35,2405,20221013,104.78,7280,-32.35,20230419,2785,76.84,20230103,7280,-32.35,20230419,2405,104.78,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,110349,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4910,180,2,3.81,2732986810,561546,18.50,4730,4970,4730,6140,3315,4730,4866.90,1.20,-391756,24760,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1642,28.71,1.29,12,1.68,171.00,3804.00,7280,20230419,-32.55,2405,20221013,104.16,7280,-32.55,20230419,2785,76.30,20230103,7280,-32.55,20230419,2405,104.16,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,100350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4865,135,2,2.85,1257423990,260752,8.59,4730,4885,4730,6140,3315,4730,4822.30,1.20,-391756,29580,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1627,28.45,1.28,12,0.78,171.00,3804.00,7280,20230419,-33.17,2405,20221013,102.29,7280,-33.17,20230419,2785,74.69,20230103,7280,-33.17,20230419,2405,102.29,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230727,090349,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4855,125,2,2.64,191168465,39692,1.31,4730,4860,4730,6140,3315,4730,4816.30,1.20,-391756,-6962,5683,5206,4883,4406,4083,5045,4245,167,1412,500,2830,5,1,33442000,1624,28.39,1.28,12,0.12,171.00,3804.00,7280,20230419,-33.31,2405,20221013,101.87,7280,-33.31,20230419,2785,74.33,20230103,7280,-33.31,20230419,2405,101.87,20221013,5.37,N,025820,500,167 억,,402687,N,N,0,N,00,N
20230726,160348,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4730,-590,5,-11.09,14911740775,3020910,89.96,5360,5360,4560,6910,3730,5320,4934.28,2.38,0,-405276,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1582,27.66,1.24,12,9.03,171.00,3804.00,7280,20230419,-35.03,2405,20221013,96.67,7280,-35.03,20230419,2785,69.84,20230103,7280,-35.03,20230419,2405,96.67,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,150350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4765,-555,5,-10.43,14356640790,2903980,86.47,5360,5360,4560,6910,3730,5320,4941.64,2.38,0,-424288,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1594,27.87,1.25,12,8.68,171.00,3804.00,7280,20230419,-34.55,2405,20221013,98.13,7280,-34.55,20230419,2785,71.10,20230103,7280,-34.55,20230419,2405,98.13,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,140351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4755,-565,5,-10.62,13299668410,2682539,79.88,5360,5360,4560,6910,3730,5320,4955.64,2.38,0,-406579,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1590,27.81,1.25,12,8.02,171.00,3804.00,7280,20230419,-34.68,2405,20221013,97.71,7280,-34.68,20230419,2785,70.74,20230103,7280,-34.68,20230419,2405,97.71,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,130347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4800,-520,5,-9.77,10884409415,2177007,64.83,5360,5360,4735,6910,3730,5320,4997.28,2.38,0,-284117,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1605,28.07,1.26,12,6.51,171.00,3804.00,7280,20230419,-34.07,2405,20221013,99.58,7280,-34.07,20230419,2785,72.35,20230103,7280,-34.07,20230419,2405,99.58,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,120350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4820,-500,5,-9.40,9558481540,1899580,56.57,5360,5360,4740,6910,3730,5320,5029.38,2.38,0,-255440,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1612,28.19,1.27,12,5.68,171.00,3804.00,7280,20230419,-33.79,2405,20221013,100.42,7280,-33.79,20230419,2785,73.07,20230103,7280,-33.79,20230419,2405,100.42,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,110347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4925,-395,5,-7.42,8568952705,1695484,50.49,5360,5360,4740,6910,3730,5320,5051.39,2.38,0,-201452,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1647,28.80,1.29,12,5.07,171.00,3804.00,7280,20230419,-32.35,2405,20221013,104.78,7280,-32.35,20230419,2785,76.84,20230103,7280,-32.35,20230419,2405,104.78,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,100350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4885,-435,5,-8.18,6062159165,1178086,35.08,5360,5360,4885,6910,3730,5320,5143.31,2.38,0,-125895,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,5,1,33442000,1634,28.57,1.28,12,3.52,171.00,3804.00,7280,20230419,-32.90,2405,20221013,103.12,7280,-32.90,20230419,2785,75.40,20230103,7280,-32.90,20230419,2405,103.12,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230726,090345,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5340,20,2,0.38,1116564120,209750,6.25,5360,5360,5250,6910,3730,5320,5323.59,2.38,0,-48075,5683,5501,5138,4956,4593,5592,5047,167,1590,500,3190,10,1,33442000,1786,31.23,1.40,12,0.63,171.00,3804.00,7280,20230419,-26.65,2405,20221013,122.04,7280,-26.65,20230419,2785,91.74,20230103,7280,-26.65,20230419,2405,122.04,20221013,5.53,N,025820,500,167 억,,794443,N,N,0,N,00,N
20230725,160346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5320,430,2,8.79,16691736245,3238830,231.68,4860,5320,4775,6350,3425,4890,5152.59,1.87,0,178779,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,10,1,33442000,1779,31.11,1.40,12,9.68,171.00,3804.00,7280,20230419,-26.92,2405,20221013,121.21,7280,-26.92,20230419,2785,91.02,20230103,7280,-26.92,20230419,2405,121.21,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,150343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5220,330,2,6.75,15097412185,2936936,210.08,4860,5320,4775,6350,3425,4890,5140.53,1.87,0,185732,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,10,1,33442000,1746,30.53,1.37,12,8.78,171.00,3804.00,7280,20230419,-28.30,2405,20221013,117.05,7280,-28.30,20230419,2785,87.43,20230103,7280,-28.30,20230419,2405,117.05,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,140344,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5260,370,2,7.57,13726476675,2674785,191.33,4860,5320,4775,6350,3425,4890,5131.81,1.87,0,115688,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,10,1,33442000,1759,30.76,1.38,12,8.00,171.00,3804.00,7280,20230419,-27.75,2405,20221013,118.71,7280,-27.75,20230419,2785,88.87,20230103,7280,-27.75,20230419,2405,118.71,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,130347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5260,370,2,7.57,10549143515,2071750,148.19,4860,5280,4775,6350,3425,4890,5091.90,1.87,0,2216,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,10,1,33442000,1759,30.76,1.38,12,6.20,171.00,3804.00,7280,20230419,-27.75,2405,20221013,118.71,7280,-27.75,20230419,2785,88.87,20230103,7280,-27.75,20230419,2405,118.71,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,120346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5210,320,2,6.54,7737170305,1533825,109.72,4860,5280,4775,6350,3425,4890,5044.36,1.87,0,-69808,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,10,1,33442000,1742,30.47,1.37,12,4.59,171.00,3804.00,7280,20230419,-28.43,2405,20221013,116.63,7280,-28.43,20230419,2785,87.07,20230103,7280,-28.43,20230419,2405,116.63,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,110344,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4960,70,2,1.43,2381063215,487928,34.90,4860,4985,4775,6350,3425,4890,4879.95,1.87,0,-14168,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,5,1,33442000,1659,29.01,1.30,12,1.46,171.00,3804.00,7280,20230419,-31.87,2405,20221013,106.24,7280,-31.87,20230419,2785,78.10,20230103,7280,-31.87,20230419,2405,106.24,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,100345,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4830,-60,5,-1.23,1584366980,325534,23.29,4860,4985,4775,6350,3425,4890,4866.98,1.87,0,9775,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,5,1,33442000,1615,28.25,1.27,12,0.97,171.00,3804.00,7280,20230419,-33.65,2405,20221013,100.83,7280,-33.65,20230419,2785,73.43,20230103,7280,-33.65,20230419,2405,100.83,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230725,090344,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4980,90,2,1.84,325789330,66002,4.72,4860,4985,4860,6350,3425,4890,4936.05,1.87,0,27530,5150,5020,4910,4780,4670,4965,4725,167,1462,500,2930,5,1,33442000,1665,29.12,1.31,12,0.20,171.00,3804.00,7280,20230419,-31.59,2405,20221013,107.07,7280,-31.59,20230419,2785,78.82,20230103,7280,-31.59,20230419,2405,107.07,20221013,5.62,N,025820,500,167 억,,623709,N,N,0,N,00,N
20230724,160345,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4890,-170,5,-3.36,6805023540,1384038,136.17,5000,5040,4800,6570,3550,5060,4916.81,1.43,0,139682,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1635,28.60,1.29,12,4.14,171.00,3804.00,7280,20230419,-32.83,2405,20221013,103.33,7280,-32.83,20230419,2785,75.58,20230103,7280,-32.83,20230419,2405,103.33,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,150343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4905,-155,5,-3.06,6379779510,1297069,127.62,5000,5040,4800,6570,3550,5060,4918.60,1.43,0,104748,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1640,28.68,1.29,12,3.88,171.00,3804.00,7280,20230419,-32.62,2405,20221013,103.95,7280,-32.62,20230419,2785,76.12,20230103,7280,-32.62,20230419,2405,103.95,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,140342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4900,-160,5,-3.16,5861013905,1191461,117.23,5000,5040,4800,6570,3550,5060,4919.16,1.43,0,68841,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1639,28.65,1.29,12,3.56,171.00,3804.00,7280,20230419,-32.69,2405,20221013,103.74,7280,-32.69,20230419,2785,75.94,20230103,7280,-32.69,20230419,2405,103.74,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,130343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4985,-75,5,-1.48,5298082890,1076666,105.93,5000,5040,4800,6570,3550,5060,4920.80,1.43,0,107823,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1667,29.15,1.31,12,3.22,171.00,3804.00,7280,20230419,-31.52,2405,20221013,107.28,7280,-31.52,20230419,2785,78.99,20230103,7280,-31.52,20230419,2405,107.28,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,120343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4900,-160,5,-3.16,4788910835,973224,95.75,5000,5040,4800,6570,3550,5060,4920.64,1.43,0,74571,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1639,28.65,1.29,12,2.91,171.00,3804.00,7280,20230419,-32.69,2405,20221013,103.74,7280,-32.69,20230419,2785,75.94,20230103,7280,-32.69,20230419,2405,103.74,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,110346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4915,-145,5,-2.87,4317298920,877146,86.30,5000,5040,4800,6570,3550,5060,4921.96,1.43,0,45041,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1644,28.74,1.29,12,2.62,171.00,3804.00,7280,20230419,-32.49,2405,20221013,104.37,7280,-32.49,20230419,2785,76.48,20230103,7280,-32.49,20230419,2405,104.37,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,100341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4930,-130,5,-2.57,3511973065,712822,70.13,5000,5040,4800,6570,3550,5060,4926.83,1.43,0,-4573,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1649,28.83,1.30,12,2.13,171.00,3804.00,7280,20230419,-32.28,2405,20221013,104.99,7280,-32.28,20230419,2785,77.02,20230103,7280,-32.28,20230419,2405,104.99,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230724,090342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4865,-195,5,-3.85,879669470,177897,17.50,5000,5000,4850,6570,3550,5060,4944.72,1.43,0,-16254,5313,5186,5123,4996,4933,5155,4965,167,1510,500,3030,5,1,33442000,1627,28.45,1.28,12,0.53,171.00,3804.00,7280,20230419,-33.17,2405,20221013,102.29,7280,-33.17,20230419,2785,74.69,20230103,7280,-33.17,20230419,2405,102.29,20221013,5.48,N,025820,500,167 억,,478310,N,N,0,N,00,N
20230721,160340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,-240,5,-4.53,5085656200,987216,50.61,5150,5250,5060,6890,3710,5300,5151.82,1.27,0,54323,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1692,29.59,1.33,12,2.95,171.00,3804.00,7280,20230419,-30.49,2405,20221013,110.40,7280,-30.49,20230419,2785,81.69,20230103,7280,-30.49,20230419,2405,110.40,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,150343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5080,-220,5,-4.15,4447018940,861346,44.16,5150,5250,5070,6890,3710,5300,5162.85,1.27,0,21454,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1699,29.71,1.34,12,2.58,171.00,3804.00,7280,20230419,-30.22,2405,20221013,111.23,7280,-30.22,20230419,2785,82.41,20230103,7280,-30.22,20230419,2405,111.23,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,140341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5140,-160,5,-3.02,3474113790,670986,34.40,5150,5250,5100,6890,3710,5300,5177.60,1.27,0,31156,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1719,30.06,1.35,12,2.01,171.00,3804.00,7280,20230419,-29.40,2405,20221013,113.72,7280,-29.40,20230419,2785,84.56,20230103,7280,-29.40,20230419,2405,113.72,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,130341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5190,-110,5,-2.08,3022944840,583519,29.92,5150,5250,5100,6890,3710,5300,5180.51,1.27,0,55590,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1736,30.35,1.36,12,1.74,171.00,3804.00,7280,20230419,-28.71,2405,20221013,115.80,7280,-28.71,20230419,2785,86.36,20230103,7280,-28.71,20230419,2405,115.80,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,120345,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5200,-100,5,-1.89,2595725870,501412,25.71,5150,5250,5100,6890,3710,5300,5176.80,1.27,0,45319,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1739,30.41,1.37,12,1.50,171.00,3804.00,7280,20230419,-28.57,2405,20221013,116.22,7280,-28.57,20230419,2785,86.71,20230103,7280,-28.57,20230419,2405,116.22,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,110343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5190,-110,5,-2.08,2184054740,421769,21.62,5150,5250,5100,6890,3710,5300,5178.28,1.27,0,24352,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1736,30.35,1.36,12,1.26,171.00,3804.00,7280,20230419,-28.71,2405,20221013,115.80,7280,-28.71,20230419,2785,86.36,20230103,7280,-28.71,20230419,2405,115.80,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,100343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5240,-60,5,-1.13,1551402690,300127,15.39,5150,5250,5100,6890,3710,5300,5169.09,1.27,0,41911,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1752,30.64,1.38,12,0.90,171.00,3804.00,7280,20230419,-28.02,2405,20221013,117.88,7280,-28.02,20230419,2785,88.15,20230103,7280,-28.02,20230419,2405,117.88,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230721,090343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5180,-120,5,-2.26,461335250,89888,4.61,5150,5180,5100,6890,3710,5300,5132.05,1.27,0,24238,5453,5376,5263,5186,5073,5395,5205,167,1590,500,3180,10,1,33442000,1732,30.29,1.36,12,0.27,171.00,3804.00,7280,20230419,-28.85,2405,20221013,115.38,7280,-28.85,20230419,2785,86.00,20230103,7280,-28.85,20230419,2405,115.38,20221013,5.25,N,025820,500,167 억,,425566,N,N,11,N,00,N
20230720,160341,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5300,-140,5,-2.57,10008815560,1911906,39.41,5300,5340,5150,7070,3810,5440,5234.49,1.51,0,-78996,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1772,30.99,1.39,12,5.72,171.00,3804.00,7280,20230419,-27.20,2405,20221013,120.37,7280,-27.20,20230419,2785,90.31,20230103,7280,-27.20,20230419,2405,120.37,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,150340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5290,-150,5,-2.76,8531538560,1633030,33.66,5300,5340,5150,7070,3810,5440,5224.13,1.51,0,-57210,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1769,30.94,1.39,12,4.88,171.00,3804.00,7280,20230419,-27.34,2405,20221013,119.96,7280,-27.34,20230419,2785,89.95,20230103,7280,-27.34,20230419,2405,119.96,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,140339,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5190,-250,5,-4.60,7270270530,1392091,28.69,5300,5340,5150,7070,3810,5440,5222.28,1.51,0,-68123,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1736,30.35,1.36,12,4.16,171.00,3804.00,7280,20230419,-28.71,2405,20221013,115.80,7280,-28.71,20230419,2785,86.36,20230103,7280,-28.71,20230419,2405,115.80,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,130339,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5240,-200,5,-3.68,6267909730,1198737,24.71,5300,5340,5170,7070,3810,5440,5228.45,1.51,0,-37241,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1752,30.64,1.38,12,3.58,171.00,3804.00,7280,20230419,-28.02,2405,20221013,117.88,7280,-28.02,20230419,2785,88.15,20230103,7280,-28.02,20230419,2405,117.88,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,120343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5280,-160,5,-2.94,5707459830,1091861,22.50,5300,5340,5170,7070,3810,5440,5226.94,1.51,0,-47262,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1766,30.88,1.39,12,3.26,171.00,3804.00,7280,20230419,-27.47,2405,20221013,119.54,7280,-27.47,20230419,2785,89.59,20230103,7280,-27.47,20230419,2405,119.54,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,110342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5230,-210,5,-3.86,5051502210,967199,19.93,5300,5340,5170,7070,3810,5440,5222.42,1.51,0,-37613,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1749,30.58,1.37,12,2.89,171.00,3804.00,7280,20230419,-28.16,2405,20221013,117.46,7280,-28.16,20230419,2785,87.79,20230103,7280,-28.16,20230419,2405,117.46,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,100338,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5200,-240,5,-4.41,3962701120,758567,15.63,5300,5340,5170,7070,3810,5440,5223.43,1.51,0,-51928,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1739,30.41,1.37,12,2.27,171.00,3804.00,7280,20230419,-28.57,2405,20221013,116.22,7280,-28.57,20230419,2785,86.71,20230103,7280,-28.57,20230419,2405,116.22,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230720,090338,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5250,-190,5,-3.49,1075192120,203573,4.20,5300,5340,5230,7070,3810,5440,5280.24,1.51,0,27917,5760,5600,5300,5140,4840,5680,5220,167,1630,500,3260,10,1,33442000,1756,30.70,1.38,12,0.61,171.00,3804.00,7280,20230419,-27.88,2405,20221013,118.30,7280,-27.88,20230419,2785,88.51,20230103,7280,-27.88,20230419,2405,118.30,20221013,5.64,N,025820,500,167 억,,504657,N,N,11,N,00,N
20230719,160346,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5440,180,2,3.42,25009040290,4732168,57.18,5200,5460,5000,6830,3690,5260,5283.76,1.52,0,-12495,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1819,31.81,1.43,12,14.15,171.00,3804.00,7280,20230419,-25.27,2405,20221013,126.20,7280,-25.27,20230419,2785,95.33,20230103,7280,-25.27,20230419,2405,126.20,20221013,5.27,N,025820,500,167 억,,507369,N,N,11,N,00,N
20230719,150344,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5400,140,2,2.66,21418305220,4069595,49.18,5200,5460,5000,6830,3690,5260,5263.01,1.52,0,-16742,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1806,31.58,1.42,12,12.17,171.00,3804.00,7280,20230419,-25.82,2405,20221013,124.53,7280,-25.82,20230419,2785,93.90,20230103,7280,-25.82,20230419,2405,124.53,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230719,140345,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5160,-100,5,-1.90,7727048100,1515971,18.32,5200,5220,5000,6830,3690,5260,5097.07,1.52,0,230056,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1726,30.18,1.36,12,4.53,171.00,3804.00,7280,20230419,-29.12,2405,20221013,114.55,7280,-29.12,20230419,2785,85.28,20230103,7280,-29.12,20230419,2405,114.55,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230719,130341,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5180,-80,5,-1.52,7235246380,1420605,17.17,5200,5220,5000,6830,3690,5260,5093.05,1.52,0,212907,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1732,30.29,1.36,12,4.25,171.00,3804.00,7280,20230419,-28.85,2405,20221013,115.38,7280,-28.85,20230419,2785,86.00,20230103,7280,-28.85,20230419,2405,115.38,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230719,120343,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5140,-120,5,-2.28,6612385480,1300255,15.71,5200,5220,5000,6830,3690,5260,5085.43,1.52,0,206639,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1719,30.06,1.35,12,3.89,171.00,3804.00,7280,20230419,-29.40,2405,20221013,113.72,7280,-29.40,20230419,2785,84.56,20230103,7280,-29.40,20230419,2405,113.72,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230719,110344,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5150,-110,5,-2.09,6021334360,1185279,14.32,5200,5220,5000,6830,3690,5260,5080.07,1.52,0,205640,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1722,30.12,1.35,12,3.54,171.00,3804.00,7280,20230419,-29.26,2405,20221013,114.14,7280,-29.26,20230419,2785,84.92,20230103,7280,-29.26,20230419,2405,114.14,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230719,100342,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5050,-210,5,-3.99,4721399770,931548,11.26,5200,5220,5000,6830,3690,5260,5068.30,1.52,0,187868,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1689,29.53,1.33,12,2.79,171.00,3804.00,7280,20230419,-30.63,2405,20221013,109.98,7280,-30.63,20230419,2785,81.33,20230103,7280,-30.63,20230419,2405,109.98,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230719,090343,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5150,-110,5,-2.09,940664270,182583,2.21,5200,5220,5050,6830,3690,5260,5151.87,1.52,0,34998,5866,5562,5356,5052,4846,5715,5205,167,1570,500,3150,10,1,33442000,1722,30.12,1.35,12,0.55,171.00,3804.00,7280,20230419,-29.26,2405,20221013,114.14,7280,-29.26,20230419,2785,84.92,20230103,7280,-29.26,20230419,2405,114.14,20221013,5.27,N,025820,500,167 억,,507369,N,N,41,N,00,N
20230718,160341,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5260,-70,5,-1.31,44414523330,8226736,53.04,5180,5660,5150,6920,3740,5330,5399.01,1.54,0,-35872,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1759,30.76,1.38,12,24.60,171.00,3804.00,7280,20230419,-27.75,2405,20221013,118.71,7280,-27.75,20230419,2785,88.87,20230103,7280,-27.75,20230419,2405,118.71,20221013,5.22,N,025820,500,167 억,,514098,N,N,41,N,00,N
20230718,150341,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5280,-50,5,-0.94,43028549680,7962987,51.34,5180,5660,5150,6920,3740,5330,5403.63,1.54,0,-92478,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1766,30.88,1.39,12,23.81,171.00,3804.00,7280,20230419,-27.47,2405,20221013,119.54,7280,-27.47,20230419,2785,89.59,20230103,7280,-27.47,20230419,2405,119.54,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230718,140340,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5330,0,3,0.00,41189071520,7615706,49.10,5180,5660,5150,6920,3740,5330,5408.50,1.54,0,-134512,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1782,31.17,1.40,12,22.77,171.00,3804.00,7280,20230419,-26.79,2405,20221013,121.62,7280,-26.79,20230419,2785,91.38,20230103,7280,-26.79,20230419,2405,121.62,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230718,130341,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5410,80,2,1.50,38393151040,7095334,45.75,5180,5660,5150,6920,3740,5330,5411.11,1.54,0,-150332,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1809,31.64,1.42,12,21.22,171.00,3804.00,7280,20230419,-25.69,2405,20221013,124.95,7280,-25.69,20230419,2785,94.25,20230103,7280,-25.69,20230419,2405,124.95,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230718,120341,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5320,-10,5,-0.19,35292583050,6520565,42.04,5180,5660,5150,6920,3740,5330,5412.58,1.54,0,-118317,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1779,31.11,1.40,12,19.50,171.00,3804.00,7280,20230419,-26.92,2405,20221013,121.21,7280,-26.92,20230419,2785,91.02,20230103,7280,-26.92,20230419,2405,121.21,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230718,110342,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5310,-20,5,-0.38,32371786070,5975885,38.53,5180,5660,5150,6920,3740,5330,5417.16,1.54,0,-132643,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1776,31.05,1.40,12,17.87,171.00,3804.00,7280,20230419,-27.06,2405,20221013,120.79,7280,-27.06,20230419,2785,90.66,20230103,7280,-27.06,20230419,2405,120.79,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230718,100339,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5340,10,2,0.19,29544042990,5442567,35.09,5180,5660,5150,6920,3740,5330,5428.44,1.54,0,-186276,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1786,31.23,1.40,12,16.27,171.00,3804.00,7280,20230419,-26.65,2405,20221013,122.04,7280,-26.65,20230419,2785,91.74,20230103,7280,-26.65,20230419,2405,122.04,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230718,090340,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5290,-40,5,-0.75,2290681090,437026,2.82,5180,5330,5150,6920,3740,5330,5240.26,1.54,0,77604,6010,5670,5100,4760,4190,5840,4930,167,1590,500,3190,10,1,33442000,1769,30.94,1.39,12,1.31,171.00,3804.00,7280,20230419,-27.34,2405,20221013,119.96,7280,-27.34,20230419,2785,89.95,20230103,7280,-27.34,20230419,2405,119.96,20221013,5.22,N,025820,500,167 억,,514098,N,N,95,N,00,N
20230717,160341,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5330,810,2,17.92,79025599140,15377664,3204.96,4595,5440,4530,5870,3165,4520,5138.45,1.18,0,158461,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,10,1,33442000,1782,31.17,1.40,12,45.98,171.00,3804.00,7280,20230419,-26.79,2405,20221013,121.62,7280,-26.79,20230419,2785,91.38,20230103,7280,-26.79,20230419,2405,121.62,20221013,5.27,N,025820,500,167 억,,396090,N,N,95,N,00,N
20230717,150339,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5150,630,2,13.94,74229484340,14466318,3015.02,4595,5440,4530,5870,3165,4520,5131.22,1.18,0,181364,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,10,1,33442000,1722,30.12,1.35,12,43.26,171.00,3804.00,7280,20230419,-29.26,2405,20221013,114.14,7280,-29.26,20230419,2785,84.92,20230103,7280,-29.26,20230419,2405,114.14,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230717,140340,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5130,610,2,13.50,70800957480,13802713,2876.71,4595,5440,4530,5870,3165,4520,5129.52,1.18,0,169662,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,10,1,33442000,1716,30.00,1.35,12,41.27,171.00,3804.00,7280,20230419,-29.53,2405,20221013,113.31,7280,-29.53,20230419,2785,84.20,20230103,7280,-29.53,20230419,2405,113.31,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230717,130338,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5120,600,2,13.27,67785397190,13212784,2753.76,4595,5440,4530,5870,3165,4520,5130.31,1.18,0,100853,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,10,1,33442000,1712,29.94,1.35,12,39.51,171.00,3804.00,7280,20230419,-29.67,2405,20221013,112.89,7280,-29.67,20230419,2785,83.84,20230103,7280,-29.67,20230419,2405,112.89,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230717,120342,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5220,700,2,15.49,62270637080,12142316,2530.66,4595,5440,4530,5870,3165,4520,5128.42,1.18,0,41110,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,10,1,33442000,1746,30.53,1.37,12,36.31,171.00,3804.00,7280,20230419,-28.30,2405,20221013,117.05,7280,-28.30,20230419,2785,87.43,20230103,7280,-28.30,20230419,2405,117.05,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230717,110338,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,5310,790,2,17.48,38783438070,7726046,1610.23,4595,5350,4530,5870,3165,4520,5019.86,1.18,0,16150,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,10,1,33442000,1776,31.05,1.40,12,23.10,171.00,3804.00,7280,20230419,-27.06,2405,20221013,120.79,7280,-27.06,20230419,2785,90.66,20230103,7280,-27.06,20230419,2405,120.79,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230717,100338,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,4795,275,2,6.08,7377981760,1551400,323.34,4595,4880,4530,5870,3165,4520,4755.77,1.18,0,43297,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,5,1,33442000,1604,28.04,1.26,12,4.64,171.00,3804.00,7280,20230419,-34.13,2405,20221013,99.38,7280,-34.13,20230419,2785,72.17,20230103,7280,-34.13,20230419,2405,99.38,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230717,090338,00,50.00,KOSPI,,철강.금속,N,N,N,N,50,N,4555,35,2,0.77,218388410,47737,9.95,4595,4595,4545,5870,3165,4520,4575.41,1.18,0,-11356,4623,4571,4503,4451,4383,4597,4477,167,1352,500,2710,5,1,33442000,1523,26.64,1.20,12,0.14,171.00,3804.00,7280,20230419,-37.43,2405,20221013,89.40,7280,-37.43,20230419,2785,63.55,20230103,7280,-37.43,20230419,2405,89.40,20221013,5.27,N,025820,500,167 억,,396090,N,N,22,N,00,N
20230714,160337,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4520,60,2,1.35,2131540950,474121,60.87,4515,4555,4435,5790,3125,4460,4495.73,1.01,0,65826,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1512,26.43,1.19,12,1.42,171.00,3804.00,7280,20230419,-37.91,2405,20221013,87.94,7280,-37.91,20230419,2785,62.30,20230103,7280,-37.91,20230419,2405,87.94,20221013,5.37,N,025820,500,167 억,,338872,N,N,22,N,00,N
20230714,150339,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4485,25,2,0.56,1785319465,397471,51.03,4515,4555,4435,5790,3125,4460,4491.70,1.01,0,29569,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1500,26.23,1.18,12,1.19,171.00,3804.00,7280,20230419,-38.39,2405,20221013,86.49,7280,-38.39,20230419,2785,61.04,20230103,7280,-38.39,20230419,2405,86.49,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230714,140340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4475,15,2,0.34,1701397370,378786,48.63,4515,4555,4435,5790,3125,4460,4491.71,1.01,0,24292,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1497,26.17,1.18,12,1.13,171.00,3804.00,7280,20230419,-38.53,2405,20221013,86.07,7280,-38.53,20230419,2785,60.68,20230103,7280,-38.53,20230419,2405,86.07,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230714,130336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4460,0,3,0.00,1485059465,330517,42.43,4515,4555,4435,5790,3125,4460,4493.14,1.01,0,20634,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1492,26.08,1.17,12,0.99,171.00,3804.00,7280,20230419,-38.74,2405,20221013,85.45,7280,-38.74,20230419,2785,60.14,20230103,7280,-38.74,20230419,2405,85.45,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230714,120337,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4465,5,2,0.11,1230960795,273419,35.10,4515,4555,4460,5790,3125,4460,4502.10,1.01,0,25592,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1493,26.11,1.17,12,0.82,171.00,3804.00,7280,20230419,-38.67,2405,20221013,85.65,7280,-38.67,20230419,2785,60.32,20230103,7280,-38.67,20230419,2405,85.65,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230714,110338,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4480,20,2,0.45,953671820,211354,27.13,4515,4555,4480,5790,3125,4460,4512.20,1.01,0,33139,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1498,26.20,1.18,12,0.63,171.00,3804.00,7280,20230419,-38.46,2405,20221013,86.28,7280,-38.46,20230419,2785,60.86,20230103,7280,-38.46,20230419,2405,86.28,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230714,100340,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4530,70,2,1.57,666384970,147563,18.94,4515,4555,4480,5790,3125,4460,4515.94,1.01,0,25758,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1515,26.49,1.19,12,0.44,171.00,3804.00,7280,20230419,-37.77,2405,20221013,88.36,7280,-37.77,20230419,2785,62.66,20230103,7280,-37.77,20230419,2405,88.36,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230714,090338,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4530,70,2,1.57,84789320,18745,2.41,4515,4535,4515,5790,3125,4460,4523.30,1.01,0,2787,4636,4547,4501,4412,4366,4525,4390,167,1332,500,2670,5,1,33442000,1515,26.49,1.19,12,0.06,171.00,3804.00,7280,20230419,-37.77,2405,20221013,88.36,7280,-37.77,20230419,2785,62.66,20230103,7280,-37.77,20230419,2405,88.36,20221013,5.37,N,025820,500,167 억,,338872,N,N,422,N,00,N
20230713,160338,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4460,-20,5,-0.45,3493231955,770743,102.34,4520,4590,4455,5820,3140,4480,4532.58,1.07,0,-17931,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1492,26.08,1.17,12,2.30,171.00,3804.00,7280,20230419,-38.74,2405,20221013,85.45,7280,-38.74,20230419,2785,60.14,20230103,7280,-38.74,20230419,2405,85.45,20221013,5.16,N,025820,500,167 억,,357240,N,N,422,N,00,N
20230713,150334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4465,-15,5,-0.33,3298644990,727126,96.54,4520,4590,4465,5820,3140,4480,4536.55,1.07,0,-11670,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1493,26.11,1.17,12,2.17,171.00,3804.00,7280,20230419,-38.67,2405,20221013,85.65,7280,-38.67,20230419,2785,60.32,20230103,7280,-38.67,20230419,2405,85.65,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230713,140333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4495,15,2,0.33,2899101505,637824,84.69,4520,4590,4485,5820,3140,4480,4545.30,1.07,0,2484,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1503,26.29,1.18,12,1.91,171.00,3804.00,7280,20230419,-38.26,2405,20221013,86.90,7280,-38.26,20230419,2785,61.40,20230103,7280,-38.26,20230419,2405,86.90,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230713,130336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4530,50,2,1.12,2540209560,558191,74.11,4520,4590,4515,5820,3140,4480,4550.79,1.07,0,24375,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1515,26.49,1.19,12,1.67,171.00,3804.00,7280,20230419,-37.77,2405,20221013,88.36,7280,-37.77,20230419,2785,62.66,20230103,7280,-37.77,20230419,2405,88.36,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230713,120333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4535,55,2,1.23,2386501920,524253,69.61,4520,4590,4515,5820,3140,4480,4552.20,1.07,0,31638,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1517,26.52,1.19,12,1.57,171.00,3804.00,7280,20230419,-37.71,2405,20221013,88.57,7280,-37.71,20230419,2785,62.84,20230103,7280,-37.71,20230419,2405,88.57,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230713,110336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,80,2,1.79,2042674760,448483,59.55,4520,4590,4515,5820,3140,4480,4554.63,1.07,0,42664,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1525,26.67,1.20,12,1.34,171.00,3804.00,7280,20230419,-37.36,2405,20221013,89.60,7280,-37.36,20230419,2785,63.73,20230103,7280,-37.36,20230419,2405,89.60,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230713,100335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4565,85,2,1.90,1144066540,251859,33.44,4520,4590,4515,5820,3140,4480,4542.49,1.07,0,95215,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1527,26.70,1.20,12,0.75,171.00,3804.00,7280,20230419,-37.29,2405,20221013,89.81,7280,-37.29,20230419,2785,63.91,20230103,7280,-37.29,20230419,2405,89.81,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230713,090308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4535,55,2,1.23,171257270,37733,5.01,4520,4550,4520,5820,3140,4480,4538.66,1.07,0,-6483,4703,4591,4523,4411,4343,4557,4377,167,1340,500,2680,5,1,33442000,1517,26.52,1.19,12,0.11,171.00,3804.00,7280,20230419,-37.71,2405,20221013,88.57,7280,-37.71,20230419,2785,62.84,20230103,7280,-37.71,20230419,2405,88.57,20221013,5.16,N,025820,500,167 억,,357240,N,N,28,N,00,N
20230712,160332,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4480,-65,5,-1.43,3373125895,742587,144.75,4580,4635,4455,5900,3185,4545,4542.43,1.19,0,-39235,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1498,26.20,1.18,12,2.22,171.00,3804.00,7280,20230419,-38.46,2405,20221013,86.28,7280,-38.46,20230419,2785,60.86,20230103,7280,-38.46,20230419,2405,86.28,20221013,5.17,N,025820,500,167 억,,398168,N,N,28,N,00,N
20230712,150332,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4485,-60,5,-1.32,3169107615,696961,135.85,4580,4635,4480,5900,3185,4545,4547.04,1.19,0,-34837,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1500,26.23,1.18,12,2.08,171.00,3804.00,7280,20230419,-38.39,2405,20221013,86.49,7280,-38.39,20230419,2785,61.04,20230103,7280,-38.39,20230419,2405,86.49,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230712,140330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4495,-50,5,-1.10,2795094480,613635,119.61,4580,4635,4485,5900,3185,4545,4554.98,1.19,0,-23498,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1503,26.29,1.18,12,1.83,171.00,3804.00,7280,20230419,-38.26,2405,20221013,86.90,7280,-38.26,20230419,2785,61.40,20230103,7280,-38.26,20230419,2405,86.90,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230712,130331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4550,5,2,0.11,1777265710,388363,75.70,4580,4635,4510,5900,3185,4545,4576.30,1.19,0,31043,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1522,26.61,1.20,12,1.16,171.00,3804.00,7280,20230419,-37.50,2405,20221013,89.19,7280,-37.50,20230419,2785,63.38,20230103,7280,-37.50,20230419,2405,89.19,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230712,120333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4580,35,2,0.77,1420272830,310259,60.48,4580,4635,4510,5900,3185,4545,4577.70,1.19,0,52017,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1532,26.78,1.20,12,0.93,171.00,3804.00,7280,20230419,-37.09,2405,20221013,90.44,7280,-37.09,20230419,2785,64.45,20230103,7280,-37.09,20230419,2405,90.44,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230712,110331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4615,70,2,1.54,1122805725,245610,47.87,4580,4635,4510,5900,3185,4545,4571.50,1.19,0,43895,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1543,26.99,1.21,12,0.73,171.00,3804.00,7280,20230419,-36.61,2405,20221013,91.89,7280,-36.61,20230419,2785,65.71,20230103,7280,-36.61,20230419,2405,91.89,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230712,100334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4565,20,2,0.44,517987370,113710,22.16,4580,4590,4510,5900,3185,4545,4555.34,1.19,0,34219,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1527,26.70,1.20,12,0.34,171.00,3804.00,7280,20230419,-37.29,2405,20221013,89.81,7280,-37.29,20230419,2785,63.91,20230103,7280,-37.29,20230419,2405,89.81,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230712,090332,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4525,-20,5,-0.44,59471270,13048,2.54,4580,4580,4510,5900,3185,4545,4557.88,1.19,0,-7682,4648,4596,4538,4486,4428,4622,4512,167,1357,500,2720,5,1,33442000,1513,26.46,1.19,12,0.04,171.00,3804.00,7280,20230419,-37.84,2405,20221013,88.15,7280,-37.84,20230419,2785,62.48,20230103,7280,-37.84,20230419,2405,88.15,20221013,5.17,N,025820,500,167 억,,398168,N,N,49,N,00,N
20230711,160328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4545,45,2,1.00,2299517555,509027,61.38,4485,4590,4480,5850,3150,4500,4517.30,0.93,0,81618,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1520,26.58,1.19,12,1.52,171.00,3804.00,7280,20230419,-37.57,2405,20221013,88.98,7280,-37.57,20230419,2785,63.20,20230103,7280,-37.57,20230419,2405,88.98,20221013,5.13,N,025820,500,167 억,,311696,N,N,49,N,00,N
20230711,150328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4525,25,2,0.56,2130087010,471655,56.87,4485,4590,4480,5850,3150,4500,4516.21,0.93,0,65345,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1513,26.46,1.19,12,1.41,171.00,3804.00,7280,20230419,-37.84,2405,20221013,88.15,7280,-37.84,20230419,2785,62.48,20230103,7280,-37.84,20230419,2405,88.15,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230711,140327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4535,35,2,0.78,1921431965,425440,51.30,4485,4590,4480,5850,3150,4500,4516.35,0.93,0,69249,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1517,26.52,1.19,12,1.27,171.00,3804.00,7280,20230419,-37.71,2405,20221013,88.57,7280,-37.71,20230419,2785,62.84,20230103,7280,-37.71,20230419,2405,88.57,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230711,130325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4520,20,2,0.44,1730923315,383222,46.21,4485,4590,4480,5850,3150,4500,4516.78,0.93,0,71644,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1512,26.43,1.19,12,1.15,171.00,3804.00,7280,20230419,-37.91,2405,20221013,87.94,7280,-37.91,20230419,2785,62.30,20230103,7280,-37.91,20230419,2405,87.94,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230711,120330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4530,30,2,0.67,1319181815,291877,35.19,4485,4590,4480,5850,3150,4500,4519.67,0.93,0,59922,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1515,26.49,1.19,12,0.87,171.00,3804.00,7280,20230419,-37.77,2405,20221013,88.36,7280,-37.77,20230419,2785,62.66,20230103,7280,-37.77,20230419,2405,88.36,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230711,110331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4515,15,2,0.33,1017940980,225652,27.21,4485,4540,4480,5850,3150,4500,4511.12,0.93,0,59656,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1510,26.40,1.19,12,0.67,171.00,3804.00,7280,20230419,-37.98,2405,20221013,87.73,7280,-37.98,20230419,2785,62.12,20230103,7280,-37.98,20230419,2405,87.73,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230711,100330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4520,20,2,0.44,586405020,130020,15.68,4485,4540,4480,5850,3150,4500,4510.14,0.93,0,42434,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1512,26.43,1.19,12,0.39,171.00,3804.00,7280,20230419,-37.91,2405,20221013,87.94,7280,-37.91,20230419,2785,62.30,20230103,7280,-37.91,20230419,2405,87.94,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230711,090329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,0,3,0.00,65699310,14613,1.76,4485,4540,4485,5850,3150,4500,4495.87,0.93,0,3046,4880,4690,4590,4400,4300,4640,4350,167,1350,500,2700,5,1,33442000,1505,26.32,1.18,12,0.04,171.00,3804.00,7280,20230419,-38.19,2405,20221013,87.11,7280,-38.19,20230419,2785,61.58,20230103,7280,-38.19,20230419,2405,87.11,20221013,5.13,N,025820,500,167 억,,311696,N,N,0,N,00,N
20230710,160329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,-95,5,-2.07,3766036795,814792,171.40,4570,4780,4490,5970,3220,4595,4622.45,0.95,0,-9598,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1505,26.32,1.18,12,2.44,171.00,3804.00,7280,20230419,-38.19,2405,20221013,87.11,7280,-38.19,20230419,2785,61.58,20230103,7280,-38.19,20230419,2405,87.11,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,150326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4530,-65,5,-1.41,3365023660,725713,152.66,4570,4780,4505,5970,3220,4595,4636.86,0.95,0,-7915,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1515,26.49,1.19,12,2.17,171.00,3804.00,7280,20230419,-37.77,2405,20221013,88.36,7280,-37.77,20230419,2785,62.66,20230103,7280,-37.77,20230419,2405,88.36,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,140325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4640,45,2,0.98,2707652785,581747,122.38,4570,4780,4515,5970,3220,4595,4654.37,0.95,0,-4203,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1552,27.13,1.22,12,1.74,171.00,3804.00,7280,20230419,-36.26,2405,20221013,92.93,7280,-36.26,20230419,2785,66.61,20230103,7280,-36.26,20230419,2405,92.93,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,130323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4640,45,2,0.98,2465832335,529418,111.37,4570,4780,4515,5970,3220,4595,4657.65,0.95,0,-7724,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1552,27.13,1.22,12,1.58,171.00,3804.00,7280,20230419,-36.26,2405,20221013,92.93,7280,-36.26,20230419,2785,66.61,20230103,7280,-36.26,20230419,2405,92.93,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,120329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4605,10,2,0.22,2322532475,498402,104.85,4570,4780,4515,5970,3220,4595,4659.98,0.95,0,-247,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1540,26.93,1.21,12,1.49,171.00,3804.00,7280,20230419,-36.74,2405,20221013,91.48,7280,-36.74,20230419,2785,65.35,20230103,7280,-36.74,20230419,2405,91.48,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,110330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4590,-5,5,-0.11,2104614915,450980,94.87,4570,4780,4515,5970,3220,4595,4666.79,0.95,0,-5913,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1535,26.84,1.21,12,1.35,171.00,3804.00,7280,20230419,-36.95,2405,20221013,90.85,7280,-36.95,20230419,2785,64.81,20230103,7280,-36.95,20230419,2405,90.85,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,100328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4650,55,2,1.20,1855063155,396950,83.50,4570,4780,4515,5970,3220,4595,4673.33,0.95,0,4952,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1555,27.19,1.22,12,1.19,171.00,3804.00,7280,20230419,-36.13,2405,20221013,93.35,7280,-36.13,20230419,2785,66.97,20230103,7280,-36.13,20230419,2405,93.35,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230710,090325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4565,-30,5,-0.65,155057985,34073,7.17,4570,4590,4515,5970,3220,4595,4550.52,0.95,0,5807,4835,4715,4640,4520,4445,4677,4482,167,1375,500,2750,5,1,33442000,1527,26.70,1.20,12,0.10,171.00,3804.00,7280,20230419,-37.29,2405,20221013,89.81,7280,-37.29,20230419,2785,63.91,20230103,7280,-37.29,20230419,2405,89.81,20221013,5.11,N,025820,500,167 억,,318212,N,N,1,N,00,N
20230707,160323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,-145,5,-3.06,2161866490,466793,73.57,4685,4760,4565,6160,3320,4740,4631.40,1.16,0,-67702,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1537,26.87,1.21,12,1.40,171.00,3804.00,7280,20230419,-36.88,2405,20221013,91.06,7280,-36.88,20230419,2785,64.99,20230103,7280,-36.88,20230419,2405,91.06,20221013,5.20,N,025820,500,167 억,,388728,N,N,1,N,00,N
20230707,150325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4590,-150,5,-3.16,1853056940,399436,62.95,4685,4760,4575,6160,3320,4740,4639.16,1.16,0,-66550,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1535,26.84,1.21,12,1.19,171.00,3804.00,7280,20230419,-36.95,2405,20221013,90.85,7280,-36.95,20230419,2785,64.81,20230103,7280,-36.95,20230419,2405,90.85,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230707,140330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4610,-130,5,-2.74,1673474390,360353,56.79,4685,4760,4575,6160,3320,4740,4643.96,1.16,0,-67799,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1542,26.96,1.21,12,1.08,171.00,3804.00,7280,20230419,-36.68,2405,20221013,91.68,7280,-36.68,20230419,2785,65.53,20230103,7280,-36.68,20230419,2405,91.68,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230707,130328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4640,-100,5,-2.11,1443551240,310411,48.92,4685,4760,4575,6160,3320,4740,4650.42,1.16,0,-63840,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1552,27.13,1.22,12,0.93,171.00,3804.00,7280,20230419,-36.26,2405,20221013,92.93,7280,-36.26,20230419,2785,66.61,20230103,7280,-36.26,20230419,2405,92.93,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230707,120328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4600,-140,5,-2.95,1333399895,286596,45.17,4685,4760,4575,6160,3320,4740,4652.51,1.16,0,-62530,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1538,26.90,1.21,12,0.86,171.00,3804.00,7280,20230419,-36.81,2405,20221013,91.27,7280,-36.81,20230419,2785,65.17,20230103,7280,-36.81,20230419,2405,91.27,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230707,110327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4600,-140,5,-2.95,1023425595,219127,34.53,4685,4760,4600,6160,3320,4740,4670.43,1.16,0,-48139,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1538,26.90,1.21,12,0.66,171.00,3804.00,7280,20230419,-36.81,2405,20221013,91.27,7280,-36.81,20230419,2785,65.17,20230103,7280,-36.81,20230419,2405,91.27,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230707,100326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4625,-115,5,-2.43,656554225,139892,22.05,4685,4760,4625,6160,3320,4740,4693.26,1.16,0,-33739,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1547,27.05,1.22,12,0.42,171.00,3804.00,7280,20230419,-36.47,2405,20221013,92.31,7280,-36.47,20230419,2785,66.07,20230103,7280,-36.47,20230419,2405,92.31,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230707,090325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4710,-30,5,-0.63,63753310,13587,2.14,4685,4720,4685,6160,3320,4740,4691.84,1.16,0,2223,4923,4831,4778,4686,4633,4805,4660,167,1420,500,2840,5,1,33442000,1575,27.54,1.24,12,0.04,171.00,3804.00,7280,20230419,-35.30,2405,20221013,95.84,7280,-35.30,20230419,2785,69.12,20230103,7280,-35.30,20230419,2405,95.84,20221013,5.20,N,025820,500,167 억,,388728,N,N,25,N,00,N
20230706,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4740,-100,5,-2.07,2974298670,622354,25.85,4820,4870,4725,6290,3390,4840,4779.11,1.30,0,-42532,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1585,27.72,1.25,12,1.86,171.00,3804.00,7280,20230419,-34.89,2405,20221013,97.09,7280,-34.89,20230419,2785,70.20,20230103,7280,-34.89,20230419,2405,97.09,20221013,5.12,N,025820,500,167 억,,434502,N,N,25,N,00,N
20230706,150326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4740,-100,5,-2.07,2842859790,594596,24.69,4820,4870,4730,6290,3390,4840,4781.13,1.30,0,-43691,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1585,27.72,1.25,12,1.78,171.00,3804.00,7280,20230419,-34.89,2405,20221013,97.09,7280,-34.89,20230419,2785,70.20,20230103,7280,-34.89,20230419,2405,97.09,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230706,140326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4775,-65,5,-1.34,2542767270,531425,22.07,4820,4870,4735,6290,3390,4840,4784.78,1.30,0,-25623,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1597,27.92,1.26,12,1.59,171.00,3804.00,7280,20230419,-34.41,2405,20221013,98.54,7280,-34.41,20230419,2785,71.45,20230103,7280,-34.41,20230419,2405,98.54,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230706,130324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4765,-75,5,-1.55,2181557450,455412,18.91,4820,4870,4735,6290,3390,4840,4790.26,1.30,0,-4454,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1594,27.87,1.25,12,1.36,171.00,3804.00,7280,20230419,-34.55,2405,20221013,98.13,7280,-34.55,20230419,2785,71.10,20230103,7280,-34.55,20230419,2405,98.13,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230706,120325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4825,-15,5,-0.31,1455914870,304867,12.66,4820,4830,4735,6290,3390,4840,4775.52,1.30,0,11749,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1614,28.22,1.27,12,0.91,171.00,3804.00,7280,20230419,-33.72,2405,20221013,100.62,7280,-33.72,20230419,2785,73.25,20230103,7280,-33.72,20230419,2405,100.62,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230706,110328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4780,-60,5,-1.24,1173295050,246053,10.22,4820,4825,4735,6290,3390,4840,4768.38,1.30,0,8490,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1599,27.95,1.26,12,0.74,171.00,3804.00,7280,20230419,-34.34,2405,20221013,98.75,7280,-34.34,20230419,2785,71.63,20230103,7280,-34.34,20230419,2405,98.75,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230706,100324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4765,-75,5,-1.55,854974685,179374,7.45,4820,4825,4735,6290,3390,4840,4766.32,1.30,0,12077,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1594,27.87,1.25,12,0.54,171.00,3804.00,7280,20230419,-34.55,2405,20221013,98.13,7280,-34.55,20230419,2785,71.10,20230103,7280,-34.55,20230419,2405,98.13,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230706,090324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4780,-60,5,-1.24,147260770,30699,1.27,4820,4825,4765,6290,3390,4840,4796.53,1.30,0,-11202,5293,5066,4803,4576,4313,5180,4690,167,1450,500,2900,5,1,33442000,1599,27.95,1.26,12,0.09,171.00,3804.00,7280,20230419,-34.34,2405,20221013,98.75,7280,-34.34,20230419,2785,71.63,20230103,7280,-34.34,20230419,2405,98.75,20221013,5.12,N,025820,500,167 억,,434502,N,N,0,N,00,N
20230705,160324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4840,235,2,5.10,11484181410,2378285,345.32,4580,5030,4540,5980,3225,4605,4828.75,0.95,0,118496,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1619,28.30,1.27,12,7.11,171.00,3804.00,7280,20230419,-33.52,2405,20221013,101.25,7280,-33.52,20230419,2785,73.79,20230103,7280,-33.52,20230419,2405,101.25,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,150323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4805,200,2,4.34,10628361455,2201120,319.60,4580,5030,4540,5980,3225,4605,4828.63,0.95,0,62852,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1607,28.10,1.26,12,6.58,171.00,3804.00,7280,20230419,-34.00,2405,20221013,99.79,7280,-34.00,20230419,2785,72.53,20230103,7280,-34.00,20230419,2405,99.79,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,140320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4805,200,2,4.34,9390426875,1942777,282.09,4580,5030,4540,5980,3225,4605,4833.53,0.95,0,55,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1607,28.10,1.26,12,5.81,171.00,3804.00,7280,20230419,-34.00,2405,20221013,99.79,7280,-34.00,20230419,2785,72.53,20230103,7280,-34.00,20230419,2405,99.79,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,130321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4670,65,2,1.41,1475009040,318359,46.22,4580,4690,4540,5980,3225,4605,4633.18,0.95,0,12750,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1562,27.31,1.23,12,0.95,171.00,3804.00,7280,20230419,-35.85,2405,20221013,94.18,7280,-35.85,20230419,2785,67.68,20230103,7280,-35.85,20230419,2405,94.18,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,120320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4655,50,2,1.09,1305178545,281855,40.92,4580,4690,4540,5980,3225,4605,4630.69,0.95,0,8603,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1557,27.22,1.22,12,0.84,171.00,3804.00,7280,20230419,-36.06,2405,20221013,93.56,7280,-36.06,20230419,2785,67.15,20230103,7280,-36.06,20230419,2405,93.56,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,110322,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4670,65,2,1.41,1087530425,235201,34.15,4580,4685,4540,5980,3225,4605,4623.85,0.95,0,7646,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1562,27.31,1.23,12,0.70,171.00,3804.00,7280,20230419,-35.85,2405,20221013,94.18,7280,-35.85,20230419,2785,67.68,20230103,7280,-35.85,20230419,2405,94.18,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,100321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4635,30,2,0.65,814181325,176497,25.63,4580,4685,4540,5980,3225,4605,4613.01,0.95,0,1756,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1550,27.11,1.22,12,0.53,171.00,3804.00,7280,20230419,-36.33,2405,20221013,92.72,7280,-36.33,20230419,2785,66.43,20230103,7280,-36.33,20230419,2405,92.72,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230705,090321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4580,-25,5,-0.54,146134000,32040,4.65,4580,4585,4540,5980,3225,4605,4560.76,0.95,0,72,4808,4706,4653,4551,4498,4680,4525,167,1377,500,2760,5,1,33442000,1532,26.78,1.20,12,0.10,171.00,3804.00,7280,20230419,-37.09,2405,20221013,90.44,7280,-37.09,20230419,2785,64.45,20230103,7280,-37.09,20230419,2405,90.44,20221013,5.17,N,025820,500,167 억,,317310,N,N,0,N,00,N
20230704,160320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4605,-135,5,-2.85,3137976245,674747,90.71,4740,4755,4600,6160,3320,4740,4650.65,1.13,0,-51343,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1540,26.93,1.21,12,2.02,171.00,3804.00,7280,20230419,-36.74,2405,20221013,91.48,7280,-36.74,20230419,2785,65.35,20230103,7280,-36.74,20230419,2405,91.48,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,150317,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4605,-135,5,-2.85,3008674810,646685,86.94,4740,4755,4600,6160,3320,4740,4652.46,1.13,0,-50648,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1540,26.93,1.21,12,1.93,171.00,3804.00,7280,20230419,-36.74,2405,20221013,91.48,7280,-36.74,20230419,2785,65.35,20230103,7280,-36.74,20230419,2405,91.48,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,140320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4625,-115,5,-2.43,2783099275,597765,80.37,4740,4755,4600,6160,3320,4740,4655.84,1.13,0,-50648,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1547,27.05,1.22,12,1.79,171.00,3804.00,7280,20230419,-36.47,2405,20221013,92.31,7280,-36.47,20230419,2785,66.07,20230103,7280,-36.47,20230419,2405,92.31,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,130316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4610,-130,5,-2.74,2519416135,540593,72.68,4740,4755,4600,6160,3320,4740,4660.47,1.13,0,-44683,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1542,26.96,1.21,12,1.62,171.00,3804.00,7280,20230419,-36.68,2405,20221013,91.68,7280,-36.68,20230419,2785,65.53,20230103,7280,-36.68,20230419,2405,91.68,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,120318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4610,-130,5,-2.74,2208777555,473126,63.61,4740,4755,4600,6160,3320,4740,4668.48,1.13,0,-38603,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1542,26.96,1.21,12,1.41,171.00,3804.00,7280,20230419,-36.68,2405,20221013,91.68,7280,-36.68,20230419,2785,65.53,20230103,7280,-36.68,20230419,2405,91.68,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,110315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4620,-120,5,-2.53,1856271615,396711,53.33,4740,4755,4600,6160,3320,4740,4679.15,1.13,0,-34914,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1545,27.02,1.21,12,1.19,171.00,3804.00,7280,20230419,-36.54,2405,20221013,92.10,7280,-36.54,20230419,2785,65.89,20230103,7280,-36.54,20230419,2405,92.10,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,100314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4690,-50,5,-1.05,1042748250,221448,29.77,4740,4755,4680,6160,3320,4740,4708.77,1.13,0,-34688,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1568,27.43,1.23,12,0.66,171.00,3804.00,7280,20230419,-35.58,2405,20221013,95.01,7280,-35.58,20230419,2785,68.40,20230103,7280,-35.58,20230419,2405,95.01,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230704,090315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4685,-55,5,-1.16,202936680,43020,5.78,4740,4740,4680,6160,3320,4740,4717.26,1.13,0,-9169,4926,4832,4711,4617,4496,4880,4665,167,1420,500,2840,5,1,33442000,1567,27.40,1.23,12,0.13,171.00,3804.00,7280,20230419,-35.65,2405,20221013,94.80,7280,-35.65,20230419,2785,68.22,20230103,7280,-35.65,20230419,2405,94.80,20221013,5.20,N,025820,500,167 억,,376936,N,N,1,N,00,N
20230703,160313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4740,55,2,1.17,3466600550,734680,45.40,4685,4805,4590,6090,3280,4685,4718.21,1.04,0,25611,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1585,27.72,1.25,12,2.20,171.00,3804.00,7280,20230419,-34.89,2405,20221013,97.09,7280,-34.89,20230419,2785,70.20,20230103,7280,-34.89,20230419,2405,97.09,20221013,5.86,N,025820,500,167 억,,346721,N,N,1,N,00,N
20230703,150315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4730,45,2,0.96,3223708000,683341,42.23,4685,4805,4590,6090,3280,4685,4717.57,1.04,0,9758,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1582,27.66,1.24,12,2.04,171.00,3804.00,7280,20230419,-35.03,2405,20221013,96.67,7280,-35.03,20230419,2785,69.84,20230103,7280,-35.03,20230419,2405,96.67,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N
20230703,140314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4740,55,2,1.17,2900855830,615028,38.01,4685,4805,4590,6090,3280,4685,4716.63,1.04,0,7137,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1585,27.72,1.25,12,1.84,171.00,3804.00,7280,20230419,-34.89,2405,20221013,97.09,7280,-34.89,20230419,2785,70.20,20230103,7280,-34.89,20230419,2405,97.09,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N
20230703,130313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4750,65,2,1.39,2579020860,547164,33.81,4685,4805,4590,6090,3280,4685,4713.44,1.04,0,4983,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1588,27.78,1.25,12,1.64,171.00,3804.00,7280,20230419,-34.75,2405,20221013,97.51,7280,-34.75,20230419,2785,70.56,20230103,7280,-34.75,20230419,2405,97.51,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N
20230703,120313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4755,70,2,1.49,2399400385,509314,31.47,4685,4805,4590,6090,3280,4685,4711.05,1.04,0,3387,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1590,27.81,1.25,12,1.52,171.00,3804.00,7280,20230419,-34.68,2405,20221013,97.71,7280,-34.68,20230419,2785,70.74,20230103,7280,-34.68,20230419,2405,97.71,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N
20230703,110314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4755,70,2,1.49,2183124240,463779,28.66,4685,4805,4590,6090,3280,4685,4707.25,1.04,0,5485,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1590,27.81,1.25,12,1.39,171.00,3804.00,7280,20230419,-34.68,2405,20221013,97.71,7280,-34.68,20230419,2785,70.74,20230103,7280,-34.68,20230419,2405,97.71,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N
20230703,100309,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4730,45,2,0.96,1455619695,311237,19.23,4685,4745,4590,6090,3280,4685,4676.88,1.04,0,28158,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1582,27.66,1.24,12,0.93,171.00,3804.00,7280,20230419,-35.03,2405,20221013,96.67,7280,-35.03,20230419,2785,69.84,20230103,7280,-35.03,20230419,2405,96.67,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N
20230703,090310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4680,-5,5,-0.11,200713520,42938,2.65,4685,4705,4645,6090,3280,4685,4674.48,1.04,0,-7011,5168,4926,4748,4506,4328,4837,4417,167,1405,500,2810,5,1,33442000,1565,27.37,1.23,12,0.13,171.00,3804.00,7280,20230419,-35.71,2405,20221013,94.59,7280,-35.71,20230419,2785,68.04,20230103,7280,-35.71,20230419,2405,94.59,20221013,5.86,N,025820,500,167 억,,346721,N,N,0,N,00,N