118 lines
54 KiB
CSV
118 lines
54 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240123,120253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,400,2,0.61,3176671800,48354,41.17,66000,66000,65500,84800,45800,65300,65696.15,76.71,0,-2375,67100,66200,65700,64800,64300,65950,64550,2815,19500,2500,50930,100,1,112582792,73967,3.64,0.90,12,0.04,18047.00,72770.00,92000,20230127,-28.59,62200,20230707,5.63,69700,-5.74,20240104,64700,1.55,20240117,92000,-28.59,20230127,62200,5.63,20230707,0.30,N,010950,2500,2814 억,,86358497,N,N,231,N,00,N
|
||
|
|
20240123,110253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,300,2,0.46,2429184900,36977,31.49,66000,66000,65500,84800,45800,65300,65694.48,76.71,0,-842,67100,66200,65700,64800,64300,65950,64550,2815,19500,2500,50930,100,1,112582792,73854,3.63,0.90,12,0.03,18047.00,72770.00,92000,20230127,-28.70,62200,20230707,5.47,69700,-5.88,20240104,64700,1.39,20240117,92000,-28.70,20230127,62200,5.47,20230707,0.30,N,010950,2500,2814 억,,86358497,N,N,231,N,00,N
|
||
|
|
20240123,100253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,300,2,0.46,1500122500,22829,19.44,66000,66000,65500,84800,45800,65300,65711.27,76.71,0,989,67100,66200,65700,64800,64300,65950,64550,2815,19500,2500,50930,100,1,112582792,73854,3.63,0.90,12,0.02,18047.00,72770.00,92000,20230127,-28.70,62200,20230707,5.47,69700,-5.88,20240104,64700,1.39,20240117,92000,-28.70,20230127,62200,5.47,20230707,0.30,N,010950,2500,2814 억,,86358497,N,N,231,N,00,N
|
||
|
|
20240123,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,600,2,0.92,305131900,4632,3.94,66000,66000,65700,84800,45800,65300,65874.76,76.71,0,1316,67100,66200,65700,64800,64300,65950,64550,2815,19500,2500,50930,100,1,112582792,74192,3.65,0.91,12,0.00,18047.00,72770.00,92000,20230127,-28.37,62200,20230707,5.95,69700,-5.45,20240104,64700,1.85,20240117,92000,-28.37,20230127,62200,5.95,20230707,0.30,N,010950,2500,2814 억,,86358497,N,N,231,N,00,N
|
||
|
|
20240119,160251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,1600,2,2.47,9943698300,151760,138.31,65700,66500,64900,84300,45500,64900,65519.89,76.70,0,13035,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,74868,3.68,0.91,12,0.13,18047.00,72770.00,92000,20230127,-27.72,62200,20230707,6.91,69700,-4.59,20240104,64700,2.78,20240117,92000,-27.72,20230127,62200,6.91,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,179,N,00,N
|
||
|
|
20240119,150251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,500,2,0.77,7031186000,107748,98.20,65700,66000,64900,84300,45500,64900,65255.84,76.70,0,-5069,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73629,3.62,0.90,12,0.10,18047.00,72770.00,92000,20230127,-28.91,62200,20230707,5.14,69700,-6.17,20240104,64700,1.08,20240117,92000,-28.91,20230127,62200,5.14,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240119,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,100,2,0.15,5595470500,85745,78.14,65700,66000,64900,84300,45500,64900,65257.11,76.70,0,-15298,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73179,3.60,0.89,12,0.08,18047.00,72770.00,92000,20230127,-29.35,62200,20230707,4.50,69700,-6.74,20240104,64700,0.46,20240117,92000,-29.35,20230127,62200,4.50,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240119,130252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65100,200,2,0.31,4673789300,71577,65.23,65700,66000,64900,84300,45500,64900,65297.36,76.70,0,-14285,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73291,3.61,0.89,12,0.06,18047.00,72770.00,92000,20230127,-29.24,62200,20230707,4.66,69700,-6.60,20240104,64700,0.62,20240117,92000,-29.24,20230127,62200,4.66,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240119,120253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,100,2,0.15,3882149300,59416,54.15,65700,66000,64900,84300,45500,64900,65338.45,76.70,0,-13417,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73179,3.60,0.89,12,0.05,18047.00,72770.00,92000,20230127,-29.35,62200,20230707,4.50,69700,-6.74,20240104,64700,0.46,20240117,92000,-29.35,20230127,62200,4.50,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240119,110252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65100,200,2,0.31,3217885800,49215,44.85,65700,66000,64900,84300,45500,64900,65384.25,76.70,0,-10461,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73291,3.61,0.89,12,0.04,18047.00,72770.00,92000,20230127,-29.24,62200,20230707,4.66,69700,-6.60,20240104,64700,0.62,20240117,92000,-29.24,20230127,62200,4.66,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240119,100255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65200,300,2,0.46,2237888300,34151,31.12,65700,66000,65200,84300,45500,64900,65529.22,76.70,0,-8161,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73404,3.61,0.90,12,0.03,18047.00,72770.00,92000,20230127,-29.13,62200,20230707,4.82,69700,-6.46,20240104,64700,0.77,20240117,92000,-29.13,20230127,62200,4.82,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240119,090251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65300,400,2,0.62,142908400,2178,1.98,65700,65700,65300,84300,45500,64900,65614.51,76.70,0,-332,65966,65432,65066,64532,64166,65350,64450,2815,19400,2500,50620,100,1,112582792,73517,3.62,0.90,12,0.00,18047.00,72770.00,92000,20230127,-29.02,62200,20230707,4.98,69700,-6.31,20240104,64700,0.93,20240117,92000,-29.02,20230127,62200,4.98,20230707,0.32,N,010950,2500,2814 억,,86346716,N,N,0,N,00,N
|
||
|
|
20240118,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,200,2,0.31,7104828400,109465,65.97,64900,65600,64700,84100,45300,64700,64905.03,76.70,0,-17243,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73066,3.60,0.89,12,0.10,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64700,0.31,20240118,92000,-29.46,20230127,62200,4.34,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,300,2,0.46,5512184100,84939,51.19,64900,65600,64700,84100,45300,64700,64895.80,76.70,0,-13572,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73179,3.60,0.89,12,0.08,18047.00,72770.00,92000,20230127,-29.35,62200,20230707,4.50,69700,-6.74,20240104,64700,0.46,20240118,92000,-29.35,20230127,62200,4.50,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,140252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,200,2,0.31,4227251600,65132,39.25,64900,65600,64700,84100,45300,64700,64902.84,76.70,0,-8921,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73066,3.60,0.89,12,0.06,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64700,0.31,20240118,92000,-29.46,20230127,62200,4.34,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,130251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,300,2,0.46,3464562900,53382,32.17,64900,65600,64700,84100,45300,64700,64901.33,76.70,0,-8284,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73179,3.60,0.89,12,0.05,18047.00,72770.00,92000,20230127,-29.35,62200,20230707,4.50,69700,-6.74,20240104,64700,0.46,20240118,92000,-29.35,20230127,62200,4.50,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,120252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64800,100,2,0.15,3158696100,48669,29.33,64900,65600,64700,84100,45300,64700,64901.60,76.70,0,-7558,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,72954,3.59,0.89,12,0.04,18047.00,72770.00,92000,20230127,-29.57,62200,20230707,4.18,69700,-7.03,20240104,64700,0.15,20240118,92000,-29.57,20230127,62200,4.18,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,110252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,200,2,0.31,2416375300,37227,22.44,64900,65600,64700,84100,45300,64700,64909.21,76.70,0,-4170,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73066,3.60,0.89,12,0.03,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64700,0.31,20240118,92000,-29.46,20230127,62200,4.34,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,100250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,200,2,0.31,1753864400,27015,16.28,64900,65600,64700,84100,45300,64700,64921.87,76.70,0,-1803,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73066,3.60,0.89,12,0.02,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64700,0.31,20240118,92000,-29.46,20230127,62200,4.34,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240118,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,200,2,0.31,171678400,2644,1.59,64900,65600,64700,84100,45300,64700,64931.32,76.70,0,214,66166,65432,65066,64332,63966,65250,64150,2815,19400,2500,50460,100,1,112582792,73066,3.60,0.89,12,0.00,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64700,0.31,20240118,92000,-29.46,20230127,62200,4.34,20230707,0.33,N,010950,2500,2814 억,,86356185,N,N,194,N,00,N
|
||
|
|
20240117,160250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64700,-900,5,-1.37,10749254500,165395,88.65,65800,65800,64700,85200,46000,65600,64991.32,76.73,0,-33893,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,72841,3.59,0.89,12,0.15,18047.00,72770.00,92000,20230127,-29.67,62200,20230707,4.02,69700,-7.17,20240104,64700,0.00,20240117,92000,-29.67,20230127,62200,4.02,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,194,N,00,N
|
||
|
|
20240117,150252,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64800,-800,5,-1.22,9608712200,147777,79.20,65800,65800,64700,85200,46000,65600,65021.59,76.73,0,-24932,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,72954,3.59,0.89,12,0.13,18047.00,72770.00,92000,20230127,-29.57,62200,20230707,4.18,69700,-7.03,20240104,64700,0.15,20240117,92000,-29.57,20230127,62200,4.18,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240117,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,-700,5,-1.07,8446270000,129846,69.59,65800,65800,64700,85200,46000,65600,65048.24,76.73,0,-20148,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,73066,3.60,0.89,12,0.12,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64700,0.31,20240117,92000,-29.46,20230127,62200,4.34,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240117,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,64900,-700,5,-1.07,7140167100,109691,58.79,65800,65800,64800,85200,46000,65600,65093.33,76.73,0,-18343,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,73066,3.60,0.89,12,0.10,18047.00,72770.00,92000,20230127,-29.46,62200,20230707,4.34,69700,-6.89,20240104,64800,0.15,20240117,92000,-29.46,20230127,62200,4.34,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240117,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65000,-600,5,-0.91,5759967300,88415,47.39,65800,65800,64900,85200,46000,65600,65146.80,76.73,0,-15976,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,73179,3.60,0.89,12,0.08,18047.00,72770.00,92000,20230127,-29.35,62200,20230707,4.50,69700,-6.74,20240104,64900,0.15,20240117,92000,-29.35,20230127,62200,4.50,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240117,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65200,-400,5,-0.61,3425231500,52511,28.14,65800,65800,65000,85200,46000,65600,65228.63,76.73,0,-2605,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,73404,3.61,0.90,12,0.05,18047.00,72770.00,92000,20230127,-29.13,62200,20230707,4.82,69700,-6.46,20240104,65000,0.31,20240117,92000,-29.13,20230127,62200,4.82,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240117,100250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65400,-200,5,-0.30,2121970900,32502,17.42,65800,65800,65000,85200,46000,65600,65287.12,76.73,0,-785,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,73629,3.62,0.90,12,0.03,18047.00,72770.00,92000,20230127,-28.91,62200,20230707,5.14,69700,-6.17,20240104,65000,0.62,20240117,92000,-28.91,20230127,62200,5.14,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240117,090250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,100,2,0.15,225343900,3433,1.84,65800,65800,65400,85200,46000,65600,65640.86,76.73,0,-1409,67333,66466,66033,65166,64733,66250,64950,2815,19600,2500,51160,100,1,112582792,73967,3.64,0.90,12,0.00,18047.00,72770.00,92000,20230127,-28.59,62200,20230707,5.63,69700,-5.74,20240104,65400,0.46,20240117,92000,-28.59,20230127,62200,5.63,20230707,0.31,N,010950,2500,2814 억,,86388494,N,N,202,N,00,N
|
||
|
|
20240116,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65600,-900,5,-1.35,12237247600,185788,92.55,66300,66900,65600,86400,46600,66500,65866.97,76.82,0,-86973,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,73854,3.63,0.90,12,0.17,18047.00,72770.00,92000,20230127,-28.70,62200,20230707,5.47,69700,-5.88,20240104,65600,0.00,20240116,92000,-28.70,20230127,62200,5.47,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,202,N,00,N
|
||
|
|
20240116,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65700,-800,5,-1.20,10961959100,166351,82.86,66300,66900,65600,86400,46600,66500,65896.34,76.82,0,-73181,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,73967,3.64,0.90,12,0.15,18047.00,72770.00,92000,20230127,-28.59,62200,20230707,5.63,69700,-5.74,20240104,65600,0.15,20240116,92000,-28.59,20230127,62200,5.63,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240116,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-600,5,-0.90,7553549600,114499,57.03,66300,66900,65700,86400,46600,66500,65970.15,76.82,0,-36114,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,74192,3.65,0.91,12,0.10,18047.00,72770.00,92000,20230127,-28.37,62200,20230707,5.95,69700,-5.45,20240104,65700,0.30,20240116,92000,-28.37,20230127,62200,5.95,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240116,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-600,5,-0.90,6732035300,102023,50.82,66300,66900,65700,86400,46600,66500,65985.15,76.82,0,-30628,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,74192,3.65,0.91,12,0.09,18047.00,72770.00,92000,20230127,-28.37,62200,20230707,5.95,69700,-5.45,20240104,65700,0.30,20240116,92000,-28.37,20230127,62200,5.95,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240116,120250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-600,5,-0.90,5740811500,86978,43.33,66300,66900,65700,86400,46600,66500,66002.67,76.82,0,-25790,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,74192,3.65,0.91,12,0.08,18047.00,72770.00,92000,20230127,-28.37,62200,20230707,5.95,69700,-5.45,20240104,65700,0.30,20240116,92000,-28.37,20230127,62200,5.95,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240116,110249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65900,-600,5,-0.90,4901283600,74225,36.97,66300,66900,65700,86400,46600,66500,66032.40,76.82,0,-21136,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,74192,3.65,0.91,12,0.07,18047.00,72770.00,92000,20230127,-28.37,62200,20230707,5.95,69700,-5.45,20240104,65700,0.30,20240116,92000,-28.37,20230127,62200,5.95,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240116,100249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,65800,-700,5,-1.05,3407060700,51544,25.68,66300,66900,65700,86400,46600,66500,66099.56,76.82,0,-12185,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,74079,3.65,0.90,12,0.05,18047.00,72770.00,92000,20230127,-28.48,62200,20230707,5.79,69700,-5.60,20240104,65700,0.15,20240116,92000,-28.48,20230127,62200,5.79,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240116,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,-100,5,-0.15,305611500,4609,2.30,66300,66600,66100,86400,46600,66500,66304.93,76.82,0,-1940,68433,67466,66833,65866,65233,67150,65550,2815,19900,2500,51870,100,1,112582792,74755,3.68,0.91,12,0.00,18047.00,72770.00,92000,20230127,-27.83,62200,20230707,6.75,69700,-4.73,20240104,66000,0.61,20240111,92000,-27.83,20230127,62200,6.75,20230707,0.31,N,010950,2500,2814 억,,86481177,N,N,262,N,00,N
|
||
|
|
20240115,160249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,300,2,0.45,13404188800,200458,127.55,66900,67800,66200,86000,46400,66200,66867.87,76.82,4135,-35034,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,74868,3.68,0.91,12,0.18,18047.00,72770.00,92000,20230127,-27.72,62200,20230707,6.91,69700,-4.59,20240104,66000,0.76,20240111,92000,-27.72,20230127,62200,6.91,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,262,N,00,N
|
||
|
|
20240115,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,100,2,0.15,12360629400,184749,117.55,66900,67800,66200,86000,46400,66200,66904.99,76.82,4135,-37622,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,74642,3.67,0.91,12,0.16,18047.00,72770.00,92000,20230127,-27.93,62200,20230707,6.59,69700,-4.88,20240104,66000,0.45,20240111,92000,-27.93,20230127,62200,6.59,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240115,140250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,300,2,0.45,10720658700,160026,101.82,66900,67800,66300,86000,46400,66200,66993.23,76.82,4135,-32536,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,74868,3.68,0.91,12,0.14,18047.00,72770.00,92000,20230127,-27.72,62200,20230707,6.91,69700,-4.59,20240104,66000,0.76,20240111,92000,-27.72,20230127,62200,6.91,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240115,130248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,600,2,0.91,8824453400,131502,83.67,66900,67800,66600,86000,46400,66200,67105.09,76.82,4135,-21025,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,75205,3.70,0.92,12,0.12,18047.00,72770.00,92000,20230127,-27.39,62200,20230707,7.40,69700,-4.16,20240104,66000,1.21,20240111,92000,-27.39,20230127,62200,7.40,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240115,120249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,500,2,0.76,7631477500,113618,72.29,66900,67800,66700,86000,46400,66200,67167.86,76.82,4135,-13787,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,75093,3.70,0.92,12,0.10,18047.00,72770.00,92000,20230127,-27.50,62200,20230707,7.23,69700,-4.30,20240104,66000,1.06,20240111,92000,-27.50,20230127,62200,7.23,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240115,110248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,700,2,1.06,6345817800,94392,60.06,66900,67800,66900,86000,46400,66200,67228.34,76.82,4135,-4192,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,75318,3.71,0.92,12,0.08,18047.00,72770.00,92000,20230127,-27.28,62200,20230707,7.56,69700,-4.02,20240104,66000,1.36,20240111,92000,-27.28,20230127,62200,7.56,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240115,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,1100,2,1.66,5055033300,75130,47.80,66900,67800,66900,86000,46400,66200,67283.82,76.82,4135,5268,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,75768,3.73,0.92,12,0.07,18047.00,72770.00,92000,20230127,-26.85,62200,20230707,8.20,69700,-3.44,20240104,66000,1.97,20240111,92000,-26.85,20230127,62200,8.20,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240115,090249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,900,2,1.36,660069900,9851,6.27,66900,67200,66900,86000,46400,66200,67005.37,76.82,4135,-11,67200,66700,66400,65900,65600,66550,65750,2815,19800,2500,51630,100,1,112582792,75543,3.72,0.92,12,0.01,18047.00,72770.00,92000,20230127,-27.07,62200,20230707,7.88,69700,-3.73,20240104,66000,1.67,20240111,92000,-27.07,20230127,62200,7.88,20230707,0.30,N,010950,2500,2814 억,,86486150,N,N,234,N,00,N
|
||
|
|
20240112,160248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66200,200,2,0.30,10404466200,156567,53.15,66600,66900,66100,85800,46200,66000,66453.77,76.80,-11190,-63350,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,74530,3.67,0.91,12,0.14,18047.00,72770.00,92000,20230127,-28.04,62200,20230707,6.43,69700,-5.02,20240104,66000,0.30,20240111,92000,-28.04,20230127,62200,6.43,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,234,N,00,N
|
||
|
|
20240112,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,300,2,0.45,9349230300,140641,47.75,66600,66900,66100,85800,46200,66000,66475.85,76.80,-11190,-56938,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,74642,3.67,0.91,12,0.12,18047.00,72770.00,92000,20230127,-27.93,62200,20230707,6.59,69700,-4.88,20240104,66000,0.45,20240111,92000,-27.93,20230127,62200,6.59,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240112,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,300,2,0.45,7820795700,117569,39.91,66600,66900,66100,85800,46200,66000,66520.90,76.80,-11190,-43175,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,74642,3.67,0.91,12,0.10,18047.00,72770.00,92000,20230127,-27.93,62200,20230707,6.59,69700,-4.88,20240104,66000,0.45,20240111,92000,-27.93,20230127,62200,6.59,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240112,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,500,2,0.76,6333046900,95133,32.30,66600,66900,66100,85800,46200,66000,66570.45,76.80,-11190,-29654,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,74868,3.68,0.91,12,0.08,18047.00,72770.00,92000,20230127,-27.72,62200,20230707,6.91,69700,-4.59,20240104,66000,0.76,20240111,92000,-27.72,20230127,62200,6.91,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240112,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66400,400,2,0.61,5244065800,78737,26.73,66600,66900,66100,85800,46200,66000,66602.31,76.80,-11190,-23300,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,74755,3.68,0.91,12,0.07,18047.00,72770.00,92000,20230127,-27.83,62200,20230707,6.75,69700,-4.73,20240104,66000,0.61,20240111,92000,-27.83,20230127,62200,6.75,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240112,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,900,2,1.36,4085413000,61323,20.82,66600,66900,66100,85800,46200,66000,66621.22,76.80,-11190,-18774,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,75318,3.71,0.92,12,0.05,18047.00,72770.00,92000,20230127,-27.28,62200,20230707,7.56,69700,-4.02,20240104,66000,1.36,20240111,92000,-27.28,20230127,62200,7.56,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240112,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66800,800,2,1.21,2566442600,38551,13.09,66600,66900,66100,85800,46200,66000,66572.66,76.80,-11190,-8378,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,75205,3.70,0.92,12,0.03,18047.00,72770.00,92000,20230127,-27.39,62200,20230707,7.40,69700,-4.16,20240104,66000,1.21,20240111,92000,-27.39,20230127,62200,7.40,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240112,090248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,700,2,1.06,325433300,4886,1.66,66600,66700,66400,85800,46200,66000,66605.26,76.80,-11190,-815,67466,66732,66366,65632,65266,66550,65450,2815,19800,2500,51480,100,1,112582792,75093,3.70,0.92,12,0.00,18047.00,72770.00,92000,20230127,-27.50,62200,20230707,7.23,69700,-4.30,20240104,66000,1.06,20240111,92000,-27.50,20230127,62200,7.23,20230707,0.31,N,010950,2500,2814 억,,86461385,N,N,195,N,00,N
|
||
|
|
20240111,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66000,-1000,5,-1.49,19519334800,293844,228.04,67000,67100,66000,87100,46900,67000,66427.61,76.91,-11107,-106366,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,74305,3.66,0.91,12,0.26,18047.00,72770.00,92000,20230127,-28.26,62200,20230707,6.11,69700,-5.31,20240104,66000,0.00,20240111,92000,-28.26,20230127,62200,6.11,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,195,N,00,N
|
||
|
|
20240111,150249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66100,-900,5,-1.34,15733870400,236538,183.57,67000,67100,66100,87100,46900,67000,66517.31,76.91,-11107,-79944,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,74417,3.66,0.91,12,0.21,18047.00,72770.00,92000,20230127,-28.15,62200,20230707,6.27,69700,-5.16,20240104,66100,0.00,20240111,92000,-28.15,20230127,62200,6.27,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240111,140247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66300,-700,5,-1.04,12066380700,181169,140.60,67000,67100,66300,87100,46900,67000,66602.90,76.91,-11107,-60755,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,74642,3.67,0.91,12,0.16,18047.00,72770.00,92000,20230127,-27.93,62200,20230707,6.59,69700,-4.88,20240104,66300,0.00,20240111,92000,-27.93,20230127,62200,6.59,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240111,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,9069910900,136030,105.57,67000,67100,66500,87100,46900,67000,66675.81,76.91,-11107,-42780,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,74868,3.68,0.91,12,0.12,18047.00,72770.00,92000,20230127,-27.72,62200,20230707,6.91,69700,-4.59,20240104,66500,0.00,20240111,92000,-27.72,20230127,62200,6.91,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240111,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66500,-500,5,-0.75,7340235700,110029,85.39,67000,67100,66500,87100,46900,67000,66711.83,76.91,-11107,-38038,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,74868,3.68,0.91,12,0.10,18047.00,72770.00,92000,20230127,-27.72,62200,20230707,6.91,69700,-4.59,20240104,66500,0.00,20240111,92000,-27.72,20230127,62200,6.91,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240111,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66700,-300,5,-0.45,4758581600,71243,55.29,67000,67100,66600,87100,46900,67000,66793.67,76.91,-11107,-22455,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,75093,3.70,0.92,12,0.06,18047.00,72770.00,92000,20230127,-27.50,62200,20230707,7.23,69700,-4.30,20240104,66600,0.15,20240111,92000,-27.50,20230127,62200,7.23,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240111,100247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-100,5,-0.15,2342762400,35051,27.20,67000,67100,66700,87100,46900,67000,66838.68,76.91,-11107,-7139,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,75318,3.71,0.92,12,0.03,18047.00,72770.00,92000,20230127,-27.28,62200,20230707,7.56,69700,-4.02,20240104,66700,0.30,20240111,92000,-27.28,20230127,62200,7.56,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240111,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,66900,-100,5,-0.15,345429700,5160,4.00,67000,67100,66800,87100,46900,67000,66943.74,76.91,-11107,-3243,68333,67666,67333,66666,66333,67500,66500,2815,20100,2500,52260,100,1,112582792,75318,3.71,0.92,12,0.00,18047.00,72770.00,92000,20230127,-27.28,62200,20230707,7.56,69700,-4.02,20240104,66800,0.15,20240111,92000,-27.28,20230127,62200,7.56,20230707,0.29,N,010950,2500,2814 억,,86587050,N,N,165,N,00,N
|
||
|
|
20240110,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67000,-500,5,-0.74,8668740800,128699,65.50,67600,68000,67000,87700,47300,67500,67357.19,76.94,-47030,-27581,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,75430,3.71,0.92,12,0.11,18047.00,72770.00,92000,20230127,-27.17,62200,20230707,7.72,69700,-3.87,20240104,67000,0.00,20240110,92000,-27.17,20230127,62200,7.72,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,165,N,00,N
|
||
|
|
20240110,150246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-400,5,-0.59,7625664900,113137,57.58,67600,68000,67000,87700,47300,67500,67402.04,76.94,-47030,-26648,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,75543,3.72,0.92,12,0.10,18047.00,72770.00,92000,20230127,-27.07,62200,20230707,7.88,69700,-3.73,20240104,67000,0.15,20240110,92000,-27.07,20230127,62200,7.88,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240110,140247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-300,5,-0.44,5351760100,79254,40.33,67600,68000,67200,87700,47300,67500,67526.69,76.94,-47030,-10792,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,75656,3.72,0.92,12,0.07,18047.00,72770.00,92000,20230127,-26.96,62200,20230707,8.04,69700,-3.59,20240104,67100,0.15,20240109,92000,-26.96,20230127,62200,8.04,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240110,130247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-300,5,-0.44,4796169400,70990,36.13,67600,68000,67200,87700,47300,67500,67561.20,76.94,-47030,-9931,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,75656,3.72,0.92,12,0.06,18047.00,72770.00,92000,20230127,-26.96,62200,20230707,8.04,69700,-3.59,20240104,67100,0.15,20240109,92000,-26.96,20230127,62200,8.04,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240110,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-200,5,-0.30,3890116800,57522,29.27,67600,68000,67300,87700,47300,67500,67628.33,76.94,-47030,-5088,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,75768,3.73,0.92,12,0.05,18047.00,72770.00,92000,20230127,-26.85,62200,20230707,8.20,69700,-3.44,20240104,67100,0.30,20240109,92000,-26.85,20230127,62200,8.20,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240110,110247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,200,2,0.30,2506759900,37024,18.84,67600,68000,67500,87700,47300,67500,67706.36,76.94,-47030,2727,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,76219,3.75,0.93,12,0.03,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67100,0.89,20240109,92000,-26.41,20230127,62200,8.84,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240110,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,200,2,0.30,1351439400,19947,10.15,67600,68000,67600,87700,47300,67500,67751.52,76.94,-47030,1858,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,76219,3.75,0.93,12,0.02,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67100,0.89,20240109,92000,-26.41,20230127,62200,8.84,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240110,090247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,200,2,0.30,148322000,2189,1.11,67600,68000,67600,87700,47300,67500,67758.00,76.94,-47030,223,68433,67966,67533,67066,66633,68200,67300,2815,20200,2500,52650,100,1,112582792,76219,3.75,0.93,12,0.00,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67100,0.89,20240109,92000,-26.41,20230127,62200,8.84,20230707,0.30,N,010950,2500,2814 억,,86616889,N,N,85,N,00,N
|
||
|
|
20240109,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-200,5,-0.30,13246009600,196323,94.63,67300,68000,67100,88000,47400,67700,67470.48,76.99,1155,-11071,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,75993,3.74,0.93,12,0.17,18047.00,72770.00,92000,20230127,-26.63,62200,20230707,8.52,69700,-3.16,20240104,67100,0.60,20240109,92000,-26.63,20230127,62200,8.52,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,85,N,00,N
|
||
|
|
20240109,150247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,0,3,0.00,12136378700,179914,86.72,67300,68000,67100,88000,47400,67700,67456.55,76.99,1155,-5016,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,76219,3.75,0.93,12,0.16,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67100,0.89,20240109,92000,-26.41,20230127,62200,8.84,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240109,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-200,5,-0.30,10446071300,154905,74.67,67300,68000,67100,88000,47400,67700,67435.33,76.99,1155,-3855,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,75993,3.74,0.93,12,0.14,18047.00,72770.00,92000,20230127,-26.63,62200,20230707,8.52,69700,-3.16,20240104,67100,0.60,20240109,92000,-26.63,20230127,62200,8.52,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240109,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,0,3,0.00,8712787400,129278,62.31,67300,68000,67100,88000,47400,67700,67395.74,76.99,1155,1942,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,76219,3.75,0.93,12,0.11,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67100,0.89,20240109,92000,-26.41,20230127,62200,8.84,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240109,120248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67400,-300,5,-0.44,7036490500,104525,50.38,67300,67700,67100,88000,47400,67700,67318.72,76.99,1155,-3007,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,75881,3.73,0.93,12,0.09,18047.00,72770.00,92000,20230127,-26.74,62200,20230707,8.36,69700,-3.30,20240104,67100,0.45,20240109,92000,-26.74,20230127,62200,8.36,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240109,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-500,5,-0.74,5714578000,84881,40.91,67300,67700,67100,88000,47400,67700,67324.57,76.99,1155,-3248,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,75656,3.72,0.92,12,0.08,18047.00,72770.00,92000,20230127,-26.96,62200,20230707,8.04,69700,-3.59,20240104,67100,0.15,20240109,92000,-26.96,20230127,62200,8.04,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240109,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67300,-400,5,-0.59,4221865700,62700,30.22,67300,67700,67100,88000,47400,67700,67334.36,76.99,1155,-963,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,75768,3.73,0.92,12,0.06,18047.00,72770.00,92000,20230127,-26.85,62200,20230707,8.20,69700,-3.44,20240104,67100,0.30,20240109,92000,-26.85,20230127,62200,8.20,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240109,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67100,-600,5,-0.89,699787600,10401,5.01,67300,67700,67100,88000,47400,67700,67280.64,76.99,1155,1225,70100,68900,68200,67000,66300,68550,66650,2815,20300,2500,52800,100,1,112582792,75543,3.72,0.92,12,0.01,18047.00,72770.00,92000,20230127,-27.07,62200,20230707,7.88,69700,-3.73,20240104,67100,0.00,20240109,92000,-27.07,20230127,62200,7.88,20230707,0.29,N,010950,2500,2814 억,,86675514,N,N,499,N,00,N
|
||
|
|
20240108,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-800,5,-1.17,14097461000,207053,114.79,68900,69400,67500,89000,48000,68500,68086.64,77.03,4047,-75145,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,76219,3.75,0.93,12,0.18,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67200,0.74,20240103,92000,-26.41,20230127,62200,8.84,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,499,N,00,N
|
||
|
|
20240108,150247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-800,5,-1.17,12731891200,186881,103.60,68900,69400,67500,89000,48000,68500,68128.33,77.03,4047,-69918,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,76219,3.75,0.93,12,0.17,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69700,-2.87,20240104,67200,0.74,20240103,92000,-26.41,20230127,62200,8.84,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240108,140246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67600,-900,5,-1.31,11476202500,168325,93.32,68900,69400,67500,89000,48000,68500,68178.84,77.03,4047,-61722,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,76106,3.75,0.93,12,0.15,18047.00,72770.00,92000,20230127,-26.52,62200,20230707,8.68,69700,-3.01,20240104,67200,0.60,20240103,92000,-26.52,20230127,62200,8.68,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240108,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-700,5,-1.02,8096863500,118394,65.64,68900,69400,67800,89000,48000,68500,68389.14,77.03,4047,-36994,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,76331,3.76,0.93,12,0.11,18047.00,72770.00,92000,20230127,-26.30,62200,20230707,9.00,69700,-2.73,20240104,67200,0.89,20240103,92000,-26.30,20230127,62200,9.00,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240108,120247,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68000,-500,5,-0.73,6006963400,87622,48.58,68900,69400,68000,89000,48000,68500,68555.42,77.03,4047,-21652,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,76556,3.77,0.93,12,0.08,18047.00,72770.00,92000,20230127,-26.09,62200,20230707,9.32,69700,-2.44,20240104,67200,1.19,20240103,92000,-26.09,20230127,62200,9.32,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240108,110246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,-200,5,-0.29,4443378800,64676,35.86,68900,69400,68200,89000,48000,68500,68702.13,77.03,4047,-11191,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,76894,3.78,0.94,12,0.06,18047.00,72770.00,92000,20230127,-25.76,62200,20230707,9.81,69700,-2.01,20240104,67200,1.64,20240103,92000,-25.76,20230127,62200,9.81,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240108,100248,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,0,3,0.00,2990457400,43469,24.10,68900,69400,68300,89000,48000,68500,68795.17,77.03,4047,-4504,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,77119,3.80,0.94,12,0.04,18047.00,72770.00,92000,20230127,-25.54,62200,20230707,10.13,69700,-1.72,20240104,67200,1.93,20240103,92000,-25.54,20230127,62200,10.13,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240108,090245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69000,500,2,0.73,187274700,2719,1.51,68900,69100,68800,89000,48000,68500,68876.31,77.03,4047,-1038,69966,69232,68666,67932,67366,68950,67650,2815,20500,2500,53430,100,1,112582792,77682,3.82,0.95,12,0.00,18047.00,72770.00,92000,20230127,-25.00,62200,20230707,10.93,69700,-1.00,20240104,67200,2.68,20240103,92000,-25.00,20230127,62200,10.93,20230707,0.32,N,010950,2500,2814 억,,86725726,N,N,570,N,00,N
|
||
|
|
20240105,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,-1100,5,-1.58,12322674200,179557,39.24,68800,69400,68100,90400,48800,69600,68627.57,77.02,-1668,-34504,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77119,3.80,0.94,12,0.16,18047.00,72770.00,92000,20230127,-25.54,62200,20230707,10.13,69700,-1.72,20240104,67200,1.93,20240103,92000,-25.54,20230127,62200,10.13,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,570,N,00,N
|
||
|
|
20240105,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,-1100,5,-1.58,10641997200,155071,33.89,68800,69400,68100,90400,48800,69600,68625.84,77.02,-1668,-27365,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77119,3.80,0.94,12,0.14,18047.00,72770.00,92000,20230127,-25.54,62200,20230707,10.13,69700,-1.72,20240104,67200,1.93,20240103,92000,-25.54,20230127,62200,10.13,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240105,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,-1300,5,-1.87,9079696300,132236,28.90,68800,69400,68100,90400,48800,69600,68661.95,77.02,-1668,-23260,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,76894,3.78,0.94,12,0.12,18047.00,72770.00,92000,20230127,-25.76,62200,20230707,9.81,69700,-2.01,20240104,67200,1.64,20240103,92000,-25.76,20230127,62200,9.81,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240105,130246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68700,-900,5,-1.29,6199649600,90159,19.70,68800,69400,68100,90400,48800,69600,68762.38,77.02,-1668,-5798,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77344,3.81,0.94,12,0.08,18047.00,72770.00,92000,20230127,-25.33,62200,20230707,10.45,69700,-1.43,20240104,67200,2.23,20240103,92000,-25.33,20230127,62200,10.45,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240105,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68800,-800,5,-1.15,5350732000,77818,17.01,68800,69400,68100,90400,48800,69600,68758.25,77.02,-1668,-938,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77457,3.81,0.95,12,0.07,18047.00,72770.00,92000,20230127,-25.22,62200,20230707,10.61,69700,-1.29,20240104,67200,2.38,20240103,92000,-25.22,20230127,62200,10.61,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240105,110245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,-1000,5,-1.44,4731876300,68819,15.04,68800,69400,68100,90400,48800,69600,68756.79,77.02,-1668,1480,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77232,3.80,0.94,12,0.06,18047.00,72770.00,92000,20230127,-25.43,62200,20230707,10.29,69700,-1.58,20240104,67200,2.08,20240103,92000,-25.43,20230127,62200,10.29,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240105,100246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68800,-800,5,-1.15,3186714900,46292,10.12,68800,69400,68100,90400,48800,69600,68837.42,77.02,-1668,896,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77457,3.81,0.95,12,0.04,18047.00,72770.00,92000,20230127,-25.22,62200,20230707,10.61,69700,-1.29,20240104,67200,2.38,20240103,92000,-25.22,20230127,62200,10.61,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240105,090245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,-1000,5,-1.44,590727800,8601,1.88,68800,69400,68100,90400,48800,69600,68668.07,77.02,-1668,-2149,71133,70366,68933,68166,66733,70750,68550,2815,20800,2500,54280,100,1,112582792,77232,3.80,0.94,12,0.01,18047.00,72770.00,92000,20230127,-25.43,62200,20230707,10.29,69700,-1.58,20240104,67200,2.08,20240103,92000,-25.43,20230127,62200,10.29,20230707,0.31,N,010950,2500,2814 억,,86712831,N,N,600,N,00,N
|
||
|
|
20240104,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69600,2400,2,3.57,31563997700,455914,199.77,67900,69700,67500,87300,47100,67200,69231.53,76.91,-1017,82915,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,78358,3.86,0.96,12,0.40,18047.00,72770.00,92000,20230127,-24.35,62200,20230707,11.90,69700,-0.14,20240104,67200,3.57,20240103,92000,-24.35,20230127,62200,11.90,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,600,N,00,N
|
||
|
|
20240104,150245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69400,2200,2,3.27,29293900400,423262,185.46,67900,69700,67500,87300,47100,67200,69209.86,76.91,-1017,82210,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,78132,3.85,0.95,12,0.38,18047.00,72770.00,92000,20230127,-24.57,62200,20230707,11.58,69700,-0.43,20240104,67200,3.27,20240103,92000,-24.57,20230127,62200,11.58,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240104,140245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69500,2300,2,3.42,25581578200,369911,162.09,67900,69700,67500,87300,47100,67200,69156.05,76.91,-1017,85619,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,78245,3.85,0.96,12,0.33,18047.00,72770.00,92000,20230127,-24.46,62200,20230707,11.74,69700,-0.29,20240104,67200,3.42,20240103,92000,-24.46,20230127,62200,11.74,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240104,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69500,2300,2,3.42,23128904700,334660,146.64,67900,69700,67500,87300,47100,67200,69111.66,76.91,-1017,88116,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,78245,3.85,0.96,12,0.30,18047.00,72770.00,92000,20230127,-24.46,62200,20230707,11.74,69700,-0.29,20240104,67200,3.42,20240103,92000,-24.46,20230127,62200,11.74,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240104,120244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69300,2100,2,3.12,20305002700,294005,128.83,67900,69700,67500,87300,47100,67200,69063.47,76.91,-1017,89639,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,78020,3.84,0.95,12,0.26,18047.00,72770.00,92000,20230127,-24.67,62200,20230707,11.41,69700,-0.57,20240104,67200,3.12,20240103,92000,-24.67,20230127,62200,11.41,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240104,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69300,2100,2,3.12,15650157900,227023,99.48,67900,69700,67500,87300,47100,67200,68936.46,76.91,-1017,77071,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,78020,3.84,0.95,12,0.20,18047.00,72770.00,92000,20230127,-24.67,62200,20230707,11.41,69700,-0.57,20240104,67200,3.12,20240103,92000,-24.67,20230127,62200,11.41,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240104,100244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69000,1800,2,2.68,8589493100,125100,54.82,67900,69400,67500,87300,47100,67200,68661.04,76.91,-1017,35086,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,77682,3.82,0.95,12,0.11,18047.00,72770.00,92000,20230127,-25.00,62200,20230707,10.93,69400,-0.58,20240104,67200,2.68,20240103,92000,-25.00,20230127,62200,10.93,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240104,090245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,1100,2,1.64,1057610000,15573,6.82,67900,68300,67500,87300,47100,67200,67913.15,76.91,-1017,426,69333,68266,67733,66666,66133,68000,66400,2815,20100,2500,52410,100,1,112582792,76894,3.78,0.94,12,0.01,18047.00,72770.00,92000,20230127,-25.76,62200,20230707,9.81,69300,-1.44,20240102,67200,1.64,20240103,92000,-25.76,20230127,62200,9.81,20230707,0.29,N,010950,2500,2814 억,,86590006,N,N,1636,N,00,N
|
||
|
|
20240103,160244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-1400,5,-2.04,15400270000,227631,108.83,68300,68800,67200,89100,48100,68600,67651.20,76.93,12123,-56169,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,75656,3.72,0.92,12,0.20,18047.00,72770.00,92000,20230127,-26.96,62200,20230707,8.04,69300,-3.03,20240102,67200,0.00,20240103,92000,-26.96,20230127,62200,8.04,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,1636,N,00,N
|
||
|
|
20240103,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67200,-1400,5,-2.04,13822248900,204155,97.61,68300,68800,67200,89100,48100,68600,67701.08,76.93,12123,-49438,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,75656,3.72,0.92,12,0.18,18047.00,72770.00,92000,20230127,-26.96,62200,20230707,8.04,69300,-3.03,20240102,67200,0.00,20240103,92000,-26.96,20230127,62200,8.04,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240103,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67500,-1100,5,-1.60,11017349700,162491,77.69,68300,68800,67400,89100,48100,68600,67798.80,76.93,12123,-46462,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,75993,3.74,0.93,12,0.14,18047.00,72770.00,92000,20230127,-26.63,62200,20230707,8.52,69300,-2.60,20240102,67400,0.15,20240103,92000,-26.63,20230127,62200,8.52,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240103,130244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67700,-900,5,-1.31,7679090600,113099,54.07,68300,68800,67600,89100,48100,68600,67891.95,76.93,12123,-21569,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,76219,3.75,0.93,12,0.10,18047.00,72770.00,92000,20230127,-26.41,62200,20230707,8.84,69300,-2.31,20240102,67600,0.15,20240103,92000,-26.41,20230127,62200,8.84,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240103,120246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-800,5,-1.17,6242761800,91892,43.93,68300,68800,67600,89100,48100,68600,67929.89,76.93,12123,-17907,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,76331,3.76,0.93,12,0.08,18047.00,72770.00,92000,20230127,-26.30,62200,20230707,9.00,69300,-2.16,20240102,67600,0.30,20240103,92000,-26.30,20230127,62200,9.00,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240103,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67900,-700,5,-1.02,5487196200,80755,38.61,68300,68800,67600,89100,48100,68600,67942.02,76.93,12123,-16657,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,76444,3.76,0.93,12,0.07,18047.00,72770.00,92000,20230127,-26.20,62200,20230707,9.16,69300,-2.02,20240102,67600,0.44,20240103,92000,-26.20,20230127,62200,9.16,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240103,100243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,67800,-800,5,-1.17,3050957800,44812,21.42,68300,68800,67800,89100,48100,68600,68073.90,76.93,12123,-8195,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,76331,3.76,0.93,12,0.04,18047.00,72770.00,92000,20230127,-26.30,62200,20230707,9.00,69300,-2.16,20240102,67800,0.00,20240103,92000,-26.30,20230127,62200,9.00,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240103,090243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,-300,5,-0.44,400684200,5849,2.80,68300,68800,68300,89100,48100,68600,68489.25,76.93,12123,2393,69933,69266,68633,67966,67333,68950,67650,2815,20500,2500,53500,100,1,112582792,76894,3.78,0.94,12,0.01,18047.00,72770.00,92000,20230127,-25.76,62200,20230707,9.81,69300,-1.44,20240102,68000,0.44,20240102,92000,-25.76,20230127,62200,9.81,20230707,0.31,N,010950,2500,2814 억,,86612227,N,N,33,N,00,N
|
||
|
|
20240102,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,-1000,5,-1.44,14213836000,207824,99.80,69000,69300,68000,90400,48800,69600,68393.42,76.97,6512,-31604,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,77232,3.80,0.94,12,0.18,18047.00,72770.00,92000,20230127,-25.43,62200,20230707,10.29,69300,-1.01,20240102,68000,0.88,20240102,92000,-25.43,20230127,62200,10.29,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,33,N,00,N
|
||
|
|
20240102,150242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68500,-1100,5,-1.58,12841800500,187812,90.19,69000,69300,68000,90400,48800,69600,68375.83,76.97,6512,-34067,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,77119,3.80,0.94,12,0.17,18047.00,72770.00,92000,20230127,-25.54,62200,20230707,10.13,69300,-1.15,20240102,68000,0.74,20240102,92000,-25.54,20230127,62200,10.13,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|
||
|
|
20240102,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68300,-1300,5,-1.87,10847649700,158688,76.20,69000,69300,68000,90400,48800,69600,68358.35,76.97,6512,-39594,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,76894,3.78,0.94,12,0.14,18047.00,72770.00,92000,20230127,-25.76,62200,20230707,9.81,69300,-1.44,20240102,68000,0.44,20240102,92000,-25.76,20230127,62200,9.81,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|
||
|
|
20240102,130243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-1500,5,-2.16,9176762900,134161,64.42,69000,69300,68000,90400,48800,69600,68401.12,76.97,6512,-36129,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,76669,3.77,0.94,12,0.12,18047.00,72770.00,92000,20230127,-25.98,62200,20230707,9.49,69300,-1.73,20240102,68000,0.15,20240102,92000,-25.98,20230127,62200,9.49,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|
||
|
|
20240102,120243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68100,-1500,5,-2.16,6685835200,97573,46.85,69000,69300,68100,90400,48800,69600,68521.37,76.97,6512,-18708,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,76669,3.77,0.94,12,0.09,18047.00,72770.00,92000,20230127,-25.98,62200,20230707,9.49,69300,-1.73,20240102,68100,0.00,20240102,92000,-25.98,20230127,62200,9.49,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|
||
|
|
20240102,110243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68400,-1200,5,-1.72,4013880800,58453,28.07,69000,69300,68400,90400,48800,69600,68668.52,76.97,6512,-4732,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,77007,3.79,0.94,12,0.05,18047.00,72770.00,92000,20230127,-25.65,62200,20230707,9.97,69300,-1.30,20240102,68400,0.00,20240102,92000,-25.65,20230127,62200,9.97,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|
||
|
|
20240102,100239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,68600,-1000,5,-1.44,530114000,7682,3.69,69000,69300,68600,90400,48800,69600,69007.29,76.97,6512,-2969,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,77232,3.80,0.94,12,0.01,18047.00,72770.00,92000,20230127,-25.43,62200,20230707,10.29,69300,-1.01,20240102,68600,0.00,20240102,92000,-25.43,20230127,62200,10.29,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|
||
|
|
20240102,090238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,69600,0,3,0.00,0,0,0.00,0,0,0,90400,48800,69600,0.00,76.97,6512,0,70400,70000,69300,68900,68200,70200,69100,2815,20800,2500,54280,100,1,112582792,78358,3.86,0.96,12,0.00,18047.00,72770.00,92000,20230127,-24.35,62200,20230707,11.90,0,0.00,0,0,0.00,0,92000,-24.35,20230127,62200,11.90,20230707,0.28,N,010950,2500,2814 억,,86652168,N,N,1121,N,00,N
|