104 lines
47 KiB
CSV
104 lines
47 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,-550,5,-1.57,1062691550,30532,141.21,35150,35150,34500,45600,24600,35100,34807.20,14.07,0,4301,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10016,14.03,1.39,12,0.11,2463.00,24886.00,59200,20230417,-41.64,27600,20231101,25.18,39200,-11.86,20240221,30050,14.98,20240201,59200,-41.64,20230417,27600,25.18,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,82,N,00,N
|
||
|
|
20240229,150307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-400,5,-1.14,926633750,26598,123.02,35150,35150,34500,45600,24600,35100,34838.47,14.07,0,5454,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10060,14.09,1.39,12,0.09,2463.00,24886.00,59200,20230417,-41.39,27600,20231101,25.72,39200,-11.48,20240221,30050,15.47,20240201,59200,-41.39,20230417,27600,25.72,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240229,140308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,-250,5,-0.71,794192800,22797,105.44,35150,35150,34500,45600,24600,35100,34837.60,14.07,0,5887,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10103,14.15,1.40,12,0.08,2463.00,24886.00,59200,20230417,-41.13,27600,20231101,26.27,39200,-11.10,20240221,30050,15.97,20240201,59200,-41.13,20230417,27600,26.27,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240229,130308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,-300,5,-0.85,755641550,21690,100.32,35150,35150,34500,45600,24600,35100,34838.25,14.07,0,6353,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10089,14.13,1.40,12,0.07,2463.00,24886.00,59200,20230417,-41.22,27600,20231101,26.09,39200,-11.22,20240221,30050,15.81,20240201,59200,-41.22,20230417,27600,26.09,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240229,120309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,-200,5,-0.57,683802650,19636,90.82,35150,35150,34500,45600,24600,35100,34823.93,14.07,0,6412,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10118,14.17,1.40,12,0.07,2463.00,24886.00,59200,20230417,-41.05,27600,20231101,26.45,39200,-10.97,20240221,30050,16.14,20240201,59200,-41.05,20230417,27600,26.45,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240229,110309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,-300,5,-0.85,535052900,15370,71.09,35150,35150,34500,45600,24600,35100,34811.51,14.07,0,5304,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10089,14.13,1.40,12,0.05,2463.00,24886.00,59200,20230417,-41.22,27600,20231101,26.09,39200,-11.22,20240221,30050,15.81,20240201,59200,-41.22,20230417,27600,26.09,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240229,100309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,-350,5,-1.00,458510600,13173,60.93,35150,35150,34500,45600,24600,35100,34806.85,14.07,0,4035,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10074,14.11,1.40,12,0.05,2463.00,24886.00,59200,20230417,-41.30,27600,20231101,25.91,39200,-11.35,20240221,30050,15.64,20240201,59200,-41.30,20230417,27600,25.91,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240229,090308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,-250,5,-0.71,28400200,812,3.76,35150,35150,34800,45600,24600,35100,34975.62,14.07,0,-39,36266,35682,35316,34732,34366,35500,34550,1450,10500,5000,25270,50,1,28991282,10103,14.15,1.40,12,0.00,2463.00,24886.00,59200,20230417,-41.13,27600,20231101,26.27,39200,-11.10,20240221,30050,15.97,20240201,59200,-41.13,20230417,27600,26.27,20231101,0.85,N,014820,5000,1449 억,,4078691,N,N,194,N,00,N
|
||
|
|
20240228,160251,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35100,-250,5,-0.71,761319500,21585,71.62,35400,35900,34950,45950,24750,35350,35270.77,14.08,0,2043,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10176,14.25,1.41,12,0.07,2463.00,24886.00,59200,20230417,-40.71,27600,20231101,27.17,39200,-10.46,20240221,30050,16.81,20240201,59200,-40.71,20230417,27600,27.17,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,194,N,00,N
|
||
|
|
20240228,150254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-300,5,-0.85,676494050,19170,63.61,35400,35900,34950,45950,24750,35350,35289.20,14.08,0,1505,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10161,14.23,1.41,12,0.07,2463.00,24886.00,59200,20230417,-40.79,27600,20231101,26.99,39200,-10.59,20240221,30050,16.64,20240201,59200,-40.79,20230417,27600,26.99,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240228,140308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-100,5,-0.28,558043900,15799,52.42,35400,35900,34950,45950,24750,35350,35321.47,14.08,0,2776,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10219,14.31,1.42,12,0.05,2463.00,24886.00,59200,20230417,-40.46,27600,20231101,27.72,39200,-10.08,20240221,30050,17.30,20240201,59200,-40.46,20230417,27600,27.72,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240228,130308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,-50,5,-0.14,499574150,14139,46.91,35400,35900,34950,45950,24750,35350,35333.06,14.08,0,2300,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10234,14.33,1.42,12,0.05,2463.00,24886.00,59200,20230417,-40.37,27600,20231101,27.90,39200,-9.95,20240221,30050,17.47,20240201,59200,-40.37,20230417,27600,27.90,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240228,120310,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-100,5,-0.28,448445100,12689,42.10,35400,35900,34950,45950,24750,35350,35341.25,14.08,0,1744,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10219,14.31,1.42,12,0.04,2463.00,24886.00,59200,20230417,-40.46,27600,20231101,27.72,39200,-10.08,20240221,30050,17.30,20240201,59200,-40.46,20230417,27600,27.72,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240228,110256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35250,-100,5,-0.28,400010550,11312,37.53,35400,35900,34950,45950,24750,35350,35361.61,14.08,0,1937,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10219,14.31,1.42,12,0.04,2463.00,24886.00,59200,20230417,-40.46,27600,20231101,27.72,39200,-10.08,20240221,30050,17.30,20240201,59200,-40.46,20230417,27600,27.72,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240228,100307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35400,50,2,0.14,303391200,8574,28.45,35400,35900,34950,45950,24750,35350,35385.02,14.08,0,1273,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10263,14.37,1.42,12,0.03,2463.00,24886.00,59200,20230417,-40.20,27600,20231101,28.26,39200,-9.69,20240221,30050,17.80,20240201,59200,-40.20,20230417,27600,28.26,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240228,090308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,350,2,0.99,22450350,632,2.10,35400,35900,35350,45950,24750,35350,35522.71,14.08,0,50,36650,36000,35600,34950,34550,35800,34750,1450,10600,5000,25450,50,1,28991282,10350,14.49,1.43,12,0.00,2463.00,24886.00,59200,20230417,-39.70,27600,20231101,29.35,39200,-8.93,20240221,30050,18.80,20240201,59200,-39.70,20230417,27600,29.35,20231101,0.86,N,014820,5000,1449 억,,4080577,N,N,31,N,00,N
|
||
|
|
20240227,160309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35350,-750,5,-2.08,1071594000,30104,41.96,35600,36250,35200,46900,25300,36100,35596.98,14.06,0,7256,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10248,14.35,1.42,12,0.10,2463.00,24886.00,59200,20230417,-40.29,27600,20231101,28.08,39200,-9.82,20240221,30050,17.64,20240201,59200,-40.29,20230417,27600,28.08,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,31,N,00,N
|
||
|
|
20240227,150308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-600,5,-1.66,1017024450,28562,39.81,35600,36250,35200,46900,25300,36100,35607.55,14.06,0,6792,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10292,14.41,1.43,12,0.10,2463.00,24886.00,59200,20230417,-40.03,27600,20231101,28.62,39200,-9.44,20240221,30050,18.14,20240201,59200,-40.03,20230417,27600,28.62,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240227,140309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35450,-650,5,-1.80,899934600,25260,35.21,35600,36250,35200,46900,25300,36100,35626.81,14.06,0,6493,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10277,14.39,1.42,12,0.09,2463.00,24886.00,59200,20230417,-40.12,27600,20231101,28.44,39200,-9.57,20240221,30050,17.97,20240201,59200,-40.12,20230417,27600,28.44,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240227,130249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35650,-450,5,-1.25,579387500,16180,22.55,35600,36250,35500,46900,25300,36100,35808.81,14.06,0,1234,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10335,14.47,1.43,12,0.06,2463.00,24886.00,59200,20230417,-39.78,27600,20231101,29.17,39200,-9.06,20240221,30050,18.64,20240201,59200,-39.78,20230417,27600,29.17,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240227,120309,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35600,-500,5,-1.39,512080900,14291,19.92,35600,36250,35500,46900,25300,36100,35832.35,14.06,0,1015,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10321,14.45,1.43,12,0.05,2463.00,24886.00,59200,20230417,-39.86,27600,20231101,28.99,39200,-9.18,20240221,30050,18.47,20240201,59200,-39.86,20230417,27600,28.99,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240227,110308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35700,-400,5,-1.11,451923450,12604,17.57,35600,36250,35500,46900,25300,36100,35855.50,14.06,0,885,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10350,14.49,1.43,12,0.04,2463.00,24886.00,59200,20230417,-39.70,27600,20231101,29.35,39200,-8.93,20240221,30050,18.80,20240201,59200,-39.70,20230417,27600,29.35,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240227,100308,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36200,100,2,0.28,309169950,8626,12.02,35600,36250,35500,46900,25300,36100,35841.55,14.06,0,1841,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10495,14.70,1.45,12,0.03,2463.00,24886.00,59200,20230417,-38.85,27600,20231101,31.16,39200,-7.65,20240221,30050,20.47,20240201,59200,-38.85,20230417,27600,31.16,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240227,090307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,-200,5,-0.55,14326300,401,0.56,35600,35900,35600,46900,25300,36100,35723.62,14.06,0,119,37566,36832,36066,35332,34566,36450,34950,1450,10800,5000,25990,50,1,28991282,10408,14.58,1.44,12,0.00,2463.00,24886.00,59200,20230417,-39.36,27600,20231101,30.07,39200,-8.42,20240221,30050,19.47,20240201,59200,-39.36,20230417,27600,30.07,20231101,0.86,N,014820,5000,1449 억,,4074823,N,N,59,N,00,N
|
||
|
|
20240226,160307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36100,-1050,5,-2.83,2481678500,69135,159.55,36600,36800,35300,48250,26050,37150,35895.74,13.99,0,20246,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10466,14.66,1.45,12,0.24,2463.00,24886.00,59200,20230417,-39.02,27600,20231101,30.80,39200,-7.91,20240221,30050,20.13,20240201,59200,-39.02,20230417,27600,30.80,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,59,N,00,N
|
||
|
|
20240226,150307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,-1250,5,-3.36,2384641600,66439,153.33,36600,36800,35300,48250,26050,37150,35892.20,13.99,0,19540,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10408,14.58,1.44,12,0.23,2463.00,24886.00,59200,20230417,-39.36,27600,20231101,30.07,39200,-8.42,20240221,30050,19.47,20240201,59200,-39.36,20230417,27600,30.07,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240226,140307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,-1100,5,-2.96,2213064500,61669,142.32,36600,36800,35300,48250,26050,37150,35886.17,13.99,0,17059,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10451,14.64,1.45,12,0.21,2463.00,24886.00,59200,20230417,-39.10,27600,20231101,30.62,39200,-8.04,20240221,30050,19.97,20240201,59200,-39.10,20230417,27600,30.62,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240226,130306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36100,-1050,5,-2.83,2112836550,58886,135.90,36600,36800,35300,48250,26050,37150,35880.12,13.99,0,17037,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10466,14.66,1.45,12,0.20,2463.00,24886.00,59200,20230417,-39.02,27600,20231101,30.80,39200,-7.91,20240221,30050,20.13,20240201,59200,-39.02,20230417,27600,30.80,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240226,120305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35900,-1250,5,-3.36,2018027300,56250,129.81,36600,36800,35300,48250,26050,37150,35876.04,13.99,0,15408,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10408,14.58,1.44,12,0.19,2463.00,24886.00,59200,20230417,-39.36,27600,20231101,30.07,39200,-8.42,20240221,30050,19.47,20240201,59200,-39.36,20230417,27600,30.07,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240226,110305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36200,-950,5,-2.56,1665819750,46478,107.26,36600,36800,35300,48250,26050,37150,35841.04,13.99,0,9828,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10495,14.70,1.45,12,0.16,2463.00,24886.00,59200,20230417,-38.85,27600,20231101,31.16,39200,-7.65,20240221,30050,20.47,20240201,59200,-38.85,20230417,27600,31.16,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240226,100302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35800,-1350,5,-3.63,1207325400,33704,77.78,36600,36800,35300,48250,26050,37150,35821.43,13.99,0,5509,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10379,14.54,1.44,12,0.12,2463.00,24886.00,59200,20230417,-39.53,27600,20231101,29.71,39200,-8.67,20240221,30050,19.13,20240201,59200,-39.53,20230417,27600,29.71,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240226,090301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36750,-400,5,-1.08,164097600,4491,10.36,36600,36800,36500,48250,26050,37150,36539.21,13.99,0,1173,37650,37400,37000,36750,36350,37475,36825,1450,11100,5000,26740,50,1,28991282,10654,14.92,1.48,12,0.02,2463.00,24886.00,59200,20230417,-37.92,27600,20231101,33.15,39200,-6.25,20240221,30050,22.30,20240201,59200,-37.92,20230417,27600,33.15,20231101,0.87,N,014820,5000,1449 억,,4055178,N,N,2,N,00,N
|
||
|
|
20240223,160304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37150,0,3,0.00,1593079450,43190,55.00,37150,37250,36600,48250,26050,37150,36884.75,13.98,0,5910,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10770,15.08,1.49,12,0.15,2463.00,24886.00,59200,20230417,-37.25,27600,20231101,34.60,39200,-5.23,20240221,30050,23.63,20240201,59200,-37.25,20230417,27600,34.60,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,2,N,00,N
|
||
|
|
20240223,150304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,-300,5,-0.81,1504507300,40800,51.95,37150,37250,36600,48250,26050,37150,36874.64,13.98,0,5336,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10683,14.96,1.48,12,0.14,2463.00,24886.00,59200,20230417,-37.75,27600,20231101,33.51,39200,-5.99,20240221,30050,22.63,20240201,59200,-37.75,20230417,27600,33.51,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240223,140302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,-450,5,-1.21,1318314150,35746,45.52,37150,37250,36600,48250,26050,37150,36879.44,13.98,0,5753,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10640,14.90,1.47,12,0.12,2463.00,24886.00,59200,20230417,-38.01,27600,20231101,32.97,39200,-6.38,20240221,30050,22.13,20240201,59200,-38.01,20230417,27600,32.97,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240223,130302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36800,-350,5,-0.94,1185566050,32143,40.93,37150,37250,36600,48250,26050,37150,36883.45,13.98,0,3520,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10669,14.94,1.48,12,0.11,2463.00,24886.00,59200,20230417,-37.84,27600,20231101,33.33,39200,-6.12,20240221,30050,22.46,20240201,59200,-37.84,20230417,27600,33.33,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240223,120303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36900,-250,5,-0.67,1008328350,27321,34.79,37150,37250,36600,48250,26050,37150,36906.00,13.98,0,3200,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10698,14.98,1.48,12,0.09,2463.00,24886.00,59200,20230417,-37.67,27600,20231101,33.70,39200,-5.87,20240221,30050,22.80,20240201,59200,-37.67,20230417,27600,33.70,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240223,110302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,-300,5,-0.81,916737650,24833,31.62,37150,37250,36600,48250,26050,37150,36915.35,13.98,0,2485,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10683,14.96,1.48,12,0.09,2463.00,24886.00,59200,20230417,-37.75,27600,20231101,33.51,39200,-5.99,20240221,30050,22.63,20240201,59200,-37.75,20230417,27600,33.51,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240223,100301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,-450,5,-1.21,662083500,17926,22.83,37150,37250,36700,48250,26050,37150,36933.29,13.98,0,166,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10640,14.90,1.47,12,0.06,2463.00,24886.00,59200,20230417,-38.01,27600,20231101,32.97,39200,-6.38,20240221,30050,22.13,20240201,59200,-38.01,20230417,27600,32.97,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240223,090302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,-300,5,-0.81,122892200,3331,4.24,37150,37150,36750,48250,26050,37150,36887.17,13.98,0,82,39316,38232,37616,36532,35916,37925,36225,1450,11100,5000,26740,50,1,28991282,10683,14.96,1.48,12,0.01,2463.00,24886.00,59200,20230417,-37.75,27600,20231101,33.51,39200,-5.99,20240221,30050,22.63,20240201,59200,-37.75,20230417,27600,33.51,20231101,0.90,N,014820,5000,1449 억,,4052659,N,N,9,N,00,N
|
||
|
|
20240222,160255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37150,-1250,5,-3.26,2930937050,78133,64.73,38650,38700,37000,49900,26900,38400,37512.37,13.99,0,-114,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,10770,15.08,1.49,12,0.27,2463.00,24886.00,59200,20230417,-37.25,27600,20231101,34.60,39200,-5.23,20240221,30050,23.63,20240201,59200,-37.25,20230417,27600,34.60,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,9,N,00,N
|
||
|
|
20240222,150301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,-1200,5,-3.12,2740391050,72993,60.47,38650,38700,37000,49900,26900,38400,37543.20,13.99,0,-67,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,10785,15.10,1.49,12,0.25,2463.00,24886.00,59200,20230417,-37.16,27600,20231101,34.78,39200,-5.10,20240221,30050,23.79,20240201,59200,-37.16,20230417,27600,34.78,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240222,140302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,-1200,5,-3.12,2529834000,67338,55.79,38650,38700,37000,49900,26900,38400,37569.19,13.99,0,1162,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,10785,15.10,1.49,12,0.23,2463.00,24886.00,59200,20230417,-37.16,27600,20231101,34.78,39200,-5.10,20240221,30050,23.79,20240201,59200,-37.16,20230417,27600,34.78,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240222,130255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,-1150,5,-2.99,2303805100,61266,50.76,38650,38700,37000,49900,26900,38400,37603.32,13.99,0,981,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,10799,15.12,1.50,12,0.21,2463.00,24886.00,59200,20230417,-37.08,27600,20231101,34.96,39200,-4.97,20240221,30050,23.96,20240201,59200,-37.08,20230417,27600,34.96,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240222,120300,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,-1150,5,-2.99,1890835000,50162,41.56,38650,38700,37100,49900,26900,38400,37694.57,13.99,0,2325,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,10799,15.12,1.50,12,0.17,2463.00,24886.00,59200,20230417,-37.08,27600,20231101,34.96,39200,-4.97,20240221,30050,23.96,20240201,59200,-37.08,20230417,27600,34.96,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240222,110300,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37750,-650,5,-1.69,1592745650,42198,34.96,38650,38700,37100,49900,26900,38400,37744.58,13.99,0,4914,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,10944,15.33,1.52,12,0.15,2463.00,24886.00,59200,20230417,-36.23,27600,20231101,36.78,39200,-3.70,20240221,30050,25.62,20240201,59200,-36.23,20230417,27600,36.78,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240222,100258,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37950,-450,5,-1.17,727947500,19127,15.85,38650,38700,37650,49900,26900,38400,38058.63,13.99,0,2703,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,11002,15.41,1.52,12,0.07,2463.00,24886.00,59200,20230417,-35.90,27600,20231101,37.50,39200,-3.19,20240221,30050,26.29,20240201,59200,-35.90,20230417,27600,37.50,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240222,090301,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38450,50,2,0.13,60744600,1578,1.31,38650,38700,38250,49900,26900,38400,38494.68,13.99,0,-439,40200,39300,38300,37400,36400,39750,37850,1450,11500,5000,27640,50,1,28991282,11147,15.61,1.55,12,0.01,2463.00,24886.00,59200,20230417,-35.05,27600,20231101,39.31,39200,-1.91,20240221,30050,27.95,20240201,59200,-35.05,20230417,27600,39.31,20231101,0.86,N,014820,5000,1449 억,,4054518,N,N,1,N,00,N
|
||
|
|
20240221,160258,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38400,300,2,0.79,4610784850,119970,99.10,38000,39200,37300,49500,26700,38100,38432.82,13.94,0,21050,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11133,15.59,1.54,12,0.41,2463.00,24886.00,59200,20230417,-35.14,27600,20231101,39.13,39200,-2.04,20240221,30050,27.79,20240201,59200,-35.14,20230417,27600,39.13,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,1,N,00,N
|
||
|
|
20240221,150256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,250,2,0.66,4443872900,115626,95.51,38000,39200,37300,49500,26700,38100,38433.16,13.94,0,20937,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11118,15.57,1.54,12,0.40,2463.00,24886.00,59200,20230417,-35.22,27600,20231101,38.95,39200,-2.17,20240221,30050,27.62,20240201,59200,-35.22,20230417,27600,38.95,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240221,140257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38700,600,2,1.57,3863425050,100540,83.05,38000,39200,37300,49500,26700,38100,38426.75,13.94,0,17675,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11220,15.71,1.56,12,0.35,2463.00,24886.00,59200,20230417,-34.63,27600,20231101,40.22,39200,-1.28,20240221,30050,28.79,20240201,59200,-34.63,20230417,27600,40.22,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240221,130257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,250,2,0.66,1986982750,52191,43.11,38000,38450,37300,49500,26700,38100,38071.37,13.94,0,1055,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11118,15.57,1.54,12,0.18,2463.00,24886.00,59200,20230417,-35.22,27600,20231101,38.95,38600,-0.65,20240220,30050,27.62,20240201,59200,-35.22,20230417,27600,38.95,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240221,120258,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,250,2,0.66,1783891400,46895,38.74,38000,38450,37300,49500,26700,38100,38040.12,13.94,0,1371,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11118,15.57,1.54,12,0.16,2463.00,24886.00,59200,20230417,-35.22,27600,20231101,38.95,38600,-0.65,20240220,30050,27.62,20240201,59200,-35.22,20230417,27600,38.95,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240221,110259,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38300,200,2,0.52,1415912400,37295,30.81,38000,38350,37300,49500,26700,38100,37965.21,13.94,0,2903,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11104,15.55,1.54,12,0.13,2463.00,24886.00,59200,20230417,-35.30,27600,20231101,38.77,38600,-0.78,20240220,30050,27.45,20240201,59200,-35.30,20230417,27600,38.77,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240221,100257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37950,-150,5,-0.39,850568450,22479,18.57,38000,38350,37300,49500,26700,38100,37838.36,13.94,0,1815,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,11002,15.41,1.52,12,0.08,2463.00,24886.00,59200,20230417,-35.90,27600,20231101,37.50,38600,-1.68,20240220,30050,26.29,20240201,59200,-35.90,20230417,27600,37.50,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240221,090257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37900,-200,5,-0.52,36011250,949,0.78,38000,38100,37750,49500,26700,38100,37946.52,13.94,0,-154,39300,38700,38000,37400,36700,38750,37450,1450,11400,5000,27430,50,1,28991282,10988,15.39,1.52,12,0.00,2463.00,24886.00,59200,20230417,-35.98,27600,20231101,37.32,38600,-1.81,20240220,30050,26.12,20240201,59200,-35.98,20230417,27600,37.32,20231101,0.77,N,014820,5000,1449 억,,4041995,N,N,6,N,00,N
|
||
|
|
20240220,160254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38100,500,2,1.33,4567771250,120756,62.98,38100,38600,37300,48850,26350,37600,37826.22,13.95,0,-3701,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,11046,15.47,1.53,12,0.42,2463.00,24886.00,59200,20230417,-35.64,27600,20231101,38.04,38600,-1.30,20240220,30050,26.79,20240201,59200,-35.64,20230417,27600,38.04,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,6,N,00,N
|
||
|
|
20240220,150256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,250,2,0.66,4266494300,112829,58.84,38100,38600,37300,48850,26350,37600,37813.81,13.95,0,-4427,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,10973,15.37,1.52,12,0.39,2463.00,24886.00,59200,20230417,-36.06,27600,20231101,37.14,38600,-1.94,20240220,30050,25.96,20240201,59200,-36.06,20230417,27600,37.14,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240220,140256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,250,2,0.66,3860543750,102126,53.26,38100,38600,37300,48850,26350,37600,37801.77,13.95,0,-3693,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,10973,15.37,1.52,12,0.35,2463.00,24886.00,59200,20230417,-36.06,27600,20231101,37.14,38600,-1.94,20240220,30050,25.96,20240201,59200,-36.06,20230417,27600,37.14,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240220,130256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,50,2,0.13,3225535650,85324,44.50,38100,38600,37300,48850,26350,37600,37803.38,13.95,0,-5913,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,10915,15.29,1.51,12,0.29,2463.00,24886.00,59200,20230417,-36.40,27600,20231101,36.41,38600,-2.46,20240220,30050,25.29,20240201,59200,-36.40,20230417,27600,36.41,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240220,120255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37500,-100,5,-0.27,3058217600,80856,42.17,38100,38600,37300,48850,26350,37600,37823.01,13.95,0,-6799,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,10872,15.23,1.51,12,0.28,2463.00,24886.00,59200,20230417,-36.66,27600,20231101,35.87,38600,-2.85,20240220,30050,24.79,20240201,59200,-36.66,20230417,27600,35.87,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240220,110254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37400,-200,5,-0.53,2598578750,68687,35.82,38100,38600,37300,48850,26350,37600,37832.18,13.95,0,-2038,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,10843,15.18,1.50,12,0.24,2463.00,24886.00,59200,20230417,-36.82,27600,20231101,35.51,38600,-3.11,20240220,30050,24.46,20240201,59200,-36.82,20230417,27600,35.51,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240220,100244,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,0,3,0.00,2315163500,61135,31.88,38100,38600,37300,48850,26350,37600,37869.69,13.95,0,-1798,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,10901,15.27,1.51,12,0.21,2463.00,24886.00,59200,20230417,-36.49,27600,20231101,36.23,38600,-2.59,20240220,30050,25.12,20240201,59200,-36.49,20230417,27600,36.23,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240220,090257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38400,800,2,2.13,478057700,12569,6.56,38100,38400,37750,48850,26350,37600,38034.66,13.95,0,-3702,39833,38716,36633,35516,33433,39275,36075,1450,11250,5000,27070,50,1,28991282,11133,15.59,1.54,12,0.04,2463.00,24886.00,59200,20230417,-35.14,27600,20231101,39.13,38400,0.00,20240220,30050,27.79,20240201,59200,-35.14,20230417,27600,39.13,20231101,0.82,N,014820,5000,1449 억,,4044569,N,N,38,N,00,N
|
||
|
|
20240219,160255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,2900,2,8.36,7001445500,190135,130.08,35150,37750,34550,45100,24300,34700,36823.54,13.94,0,7571,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10901,15.27,1.51,12,0.66,2463.00,24886.00,59200,20230417,-36.49,27600,20231101,36.23,37750,-0.40,20240219,30050,25.12,20240201,59200,-36.49,20230417,27600,36.23,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,38,N,00,N
|
||
|
|
20240219,150257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,2750,2,7.93,6591532000,179210,122.61,35150,37750,34550,45100,24300,34700,36781.11,13.94,0,7645,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10857,15.21,1.50,12,0.62,2463.00,24886.00,59200,20230417,-36.74,27600,20231101,35.69,37750,-0.79,20240219,30050,24.63,20240201,59200,-36.74,20230417,27600,35.69,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240219,140257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,2500,2,7.20,5963309200,162402,111.11,35150,37750,34550,45100,24300,34700,36719.49,13.94,0,6253,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10785,15.10,1.49,12,0.56,2463.00,24886.00,59200,20230417,-37.16,27600,20231101,34.78,37750,-1.46,20240219,30050,23.79,20240201,59200,-37.16,20230417,27600,34.78,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240219,130257,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37200,2500,2,7.20,5708526200,155524,106.40,35150,37750,34550,45100,24300,34700,36705.18,13.94,0,5643,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10785,15.10,1.49,12,0.54,2463.00,24886.00,59200,20230417,-37.16,27600,20231101,34.78,37750,-1.46,20240219,30050,23.79,20240201,59200,-37.16,20230417,27600,34.78,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240219,120255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37300,2600,2,7.49,5469619350,149108,102.01,35150,37750,34550,45100,24300,34700,36682.33,13.94,0,4723,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10814,15.14,1.50,12,0.51,2463.00,24886.00,59200,20230417,-36.99,27600,20231101,35.14,37750,-1.19,20240219,30050,24.13,20240201,59200,-36.99,20230417,27600,35.14,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240219,110255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37100,2400,2,6.92,4962727800,135492,92.70,35150,37750,34550,45100,24300,34700,36627.53,13.94,0,709,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10756,15.06,1.49,12,0.47,2463.00,24886.00,59200,20230417,-37.33,27600,20231101,34.42,37750,-1.72,20240219,30050,23.46,20240201,59200,-37.33,20230417,27600,34.42,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240219,100254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36800,2100,2,6.05,4079629900,111624,76.37,35150,37750,34550,45100,24300,34700,36548.05,13.94,0,-4478,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10669,14.94,1.48,12,0.39,2463.00,24886.00,59200,20230417,-37.84,27600,20231101,33.33,37750,-2.52,20240219,30050,22.46,20240201,59200,-37.84,20230417,27600,33.33,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240219,090254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,0,3,0.00,114922100,3280,2.24,35150,35350,34550,45100,24300,34700,35037.74,13.94,0,-1420,36966,35832,34366,33232,31766,36400,33800,1450,10400,5000,24980,50,1,28991282,10060,14.09,1.39,12,0.01,2463.00,24886.00,59200,20230417,-41.39,27600,20231101,25.72,35500,-2.25,20240216,30050,15.47,20240201,59200,-41.39,20230417,27600,25.72,20231101,0.82,N,014820,5000,1449 억,,4042031,N,N,17,N,00,N
|
||
|
|
20240216,160253,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,2350,2,7.26,5033665950,145590,1189.17,32950,35500,32900,42050,22650,32350,34574.26,13.87,0,24697,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,10060,14.09,1.39,12,0.50,2463.00,24886.00,59200,20230417,-41.39,27600,20231101,25.72,35500,-2.25,20240216,30050,15.47,20240201,59200,-41.39,20230417,27600,25.72,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,17,N,00,N
|
||
|
|
20240216,150254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,2250,2,6.96,4788389100,138479,1131.09,32950,35500,32900,42050,22650,32350,34578.45,13.87,0,21312,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,10031,14.05,1.39,12,0.48,2463.00,24886.00,59200,20230417,-41.55,27600,20231101,25.36,35500,-2.54,20240216,30050,15.14,20240201,59200,-41.55,20230417,27600,25.36,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240216,140256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34900,2550,2,7.88,4383506900,126844,1036.05,32950,35500,32900,42050,22650,32350,34558.25,13.87,0,21651,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,10118,14.17,1.40,12,0.44,2463.00,24886.00,59200,20230417,-41.05,27600,20231101,26.45,35500,-1.69,20240216,30050,16.14,20240201,59200,-41.05,20230417,27600,26.45,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240216,130253,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34200,1850,2,5.72,4152646450,120176,981.59,32950,35500,32900,42050,22650,32350,34554.71,13.87,0,19955,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,9915,13.89,1.37,12,0.41,2463.00,24886.00,59200,20230417,-42.23,27600,20231101,23.91,35500,-3.66,20240216,30050,13.81,20240201,59200,-42.23,20230417,27600,23.91,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240216,120255,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,2150,2,6.65,3846879850,111253,908.71,32950,35500,32900,42050,22650,32350,34577.76,13.87,0,15636,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,10002,14.01,1.39,12,0.38,2463.00,24886.00,59200,20230417,-41.72,27600,20231101,25.00,35500,-2.82,20240216,30050,14.81,20240201,59200,-41.72,20230417,27600,25.00,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240216,110256,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,2600,2,8.04,3472348700,100442,820.40,32950,35500,32900,42050,22650,32350,34570.68,13.87,0,13752,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,10132,14.19,1.40,12,0.35,2463.00,24886.00,59200,20230417,-40.96,27600,20231101,26.63,35500,-1.55,20240216,30050,16.31,20240201,59200,-40.96,20230417,27600,26.63,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240216,100254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33800,1450,2,4.48,944314800,28070,229.27,32950,34100,32900,42050,22650,32350,33641.43,13.87,0,7477,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,9799,13.72,1.36,12,0.10,2463.00,24886.00,59200,20230417,-42.91,27600,20231101,22.46,34800,-2.87,20240102,30050,12.48,20240201,59200,-42.91,20230417,27600,22.46,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240216,090250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,1100,2,3.40,107793200,3238,26.45,32950,33500,32900,42050,22650,32350,33290.06,13.87,0,2124,33250,32800,32550,32100,31850,32675,31975,1450,9700,5000,23290,50,1,28991282,9698,13.58,1.34,12,0.01,2463.00,24886.00,59200,20230417,-43.50,27600,20231101,21.20,34800,-3.88,20240102,30050,11.31,20240201,59200,-43.50,20230417,27600,21.20,20231101,0.81,N,014820,5000,1449 억,,4019822,N,N,13,N,00,N
|
||
|
|
20240215,160253,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-250,5,-0.77,392400950,12049,53.88,33000,33000,32300,42350,22850,32600,32567.21,13.87,0,-1083,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9379,13.13,1.30,12,0.04,2463.00,24886.00,59200,20230417,-45.35,27600,20231101,17.21,34800,-7.04,20240102,30050,7.65,20240201,59200,-45.35,20230417,27600,17.21,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,13,N,00,N
|
||
|
|
20240215,150254,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32500,-100,5,-0.31,340559250,10450,46.73,33000,33000,32300,42350,22850,32600,32589.40,13.87,0,-1438,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9422,13.20,1.31,12,0.04,2463.00,24886.00,59200,20230417,-45.10,27600,20231101,17.75,34800,-6.61,20240102,30050,8.15,20240201,59200,-45.10,20230417,27600,17.75,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240215,140252,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32550,-50,5,-0.15,287885600,8833,39.50,33000,33000,32300,42350,22850,32600,32592.05,13.87,0,-1661,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9437,13.22,1.31,12,0.03,2463.00,24886.00,59200,20230417,-45.02,27600,20231101,17.93,34800,-6.47,20240102,30050,8.32,20240201,59200,-45.02,20230417,27600,17.93,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240215,130252,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32800,200,2,0.61,238993800,7333,32.79,33000,33000,32300,42350,22850,32600,32591.55,13.87,0,-1455,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9509,13.32,1.32,12,0.03,2463.00,24886.00,59200,20230417,-44.59,27600,20231101,18.84,34800,-5.75,20240102,30050,9.15,20240201,59200,-44.59,20230417,27600,18.84,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240215,120253,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32500,-100,5,-0.31,175758200,5395,24.12,33000,33000,32300,42350,22850,32600,32577.98,13.87,0,-1137,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9422,13.20,1.31,12,0.02,2463.00,24886.00,59200,20230417,-45.10,27600,20231101,17.75,34800,-6.61,20240102,30050,8.15,20240201,59200,-45.10,20230417,27600,17.75,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240215,110251,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,-150,5,-0.46,154531050,4742,21.20,33000,33000,32300,42350,22850,32600,32587.74,13.87,0,-932,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9408,13.17,1.30,12,0.02,2463.00,24886.00,59200,20230417,-45.19,27600,20231101,17.57,34800,-6.75,20240102,30050,7.99,20240201,59200,-45.19,20230417,27600,17.57,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240215,100252,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32800,200,2,0.61,112743200,3456,15.45,33000,33000,32300,42350,22850,32600,32622.45,13.87,0,-588,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9509,13.32,1.32,12,0.01,2463.00,24886.00,59200,20230417,-44.59,27600,20231101,18.84,34800,-5.75,20240102,30050,9.15,20240201,59200,-44.59,20230417,27600,18.84,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240215,090250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,100,2,0.31,16354000,499,2.23,33000,33000,32600,42350,22850,32600,32773.55,13.87,0,165,33266,32932,32516,32182,31766,32975,32225,1450,9750,5000,23470,50,1,28991282,9480,13.28,1.31,12,0.00,2463.00,24886.00,59200,20230417,-44.76,27600,20231101,18.48,34800,-6.03,20240102,30050,8.82,20240201,59200,-44.76,20230417,27600,18.48,20231101,0.80,N,014820,5000,1449 억,,4020860,N,N,0,N,00,N
|
||
|
|
20240214,160249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32600,-400,5,-1.21,725797650,22363,110.88,32600,32850,32100,42900,23100,33000,32455.29,13.85,0,5550,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9451,13.24,1.31,12,0.08,2463.00,24886.00,59200,20230417,-44.93,27600,20231101,18.12,34800,-6.32,20240102,30050,8.49,20240201,59200,-44.93,20230417,27600,18.12,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240214,150250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32600,-400,5,-1.21,672287350,20723,102.75,32600,32850,32100,42900,23100,33000,32441.60,13.85,0,5089,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9451,13.24,1.31,12,0.07,2463.00,24886.00,59200,20230417,-44.93,27600,20231101,18.12,34800,-6.32,20240102,30050,8.49,20240201,59200,-44.93,20230417,27600,18.12,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240214,140250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32700,-300,5,-0.91,530512800,16377,81.20,32600,32850,32100,42900,23100,33000,32393.77,13.85,0,3423,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9480,13.28,1.31,12,0.06,2463.00,24886.00,59200,20230417,-44.76,27600,20231101,18.48,34800,-6.03,20240102,30050,8.82,20240201,59200,-44.76,20230417,27600,18.48,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240214,130253,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,-550,5,-1.67,487918950,15074,74.74,32600,32850,32100,42900,23100,33000,32368.25,13.85,0,2308,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9408,13.17,1.30,12,0.05,2463.00,24886.00,59200,20230417,-45.19,27600,20231101,17.57,34800,-6.75,20240102,30050,7.99,20240201,59200,-45.19,20230417,27600,17.57,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240214,120249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32300,-700,5,-2.12,466993500,14431,71.55,32600,32850,32100,42900,23100,33000,32360.44,13.85,0,1869,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9364,13.11,1.30,12,0.05,2463.00,24886.00,59200,20230417,-45.44,27600,20231101,17.03,34800,-7.18,20240102,30050,7.49,20240201,59200,-45.44,20230417,27600,17.03,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240214,110251,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32650,-350,5,-1.06,307599800,9489,47.05,32600,32850,32150,42900,23100,33000,32416.46,13.85,0,905,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9466,13.26,1.31,12,0.03,2463.00,24886.00,59200,20230417,-44.85,27600,20231101,18.30,34800,-6.18,20240102,30050,8.65,20240201,59200,-44.85,20230417,27600,18.30,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240214,090246,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-650,5,-1.97,24111200,741,3.67,32600,32600,32350,42900,23100,33000,32538.73,13.85,0,-390,33600,33300,33000,32700,32400,33150,32550,1450,9900,5000,23760,50,1,28991282,9379,13.13,1.30,12,0.00,2463.00,24886.00,59200,20230417,-45.35,27600,20231101,17.21,34800,-7.04,20240102,30050,7.65,20240201,59200,-45.35,20230417,27600,17.21,20231101,0.81,N,014820,5000,1449 억,,4014662,N,N,1,N,00,N
|
||
|
|
20240213,160246,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33000,250,2,0.76,664294850,20160,141.03,33250,33300,32700,42550,22950,32750,32951.13,13.85,0,3987,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9567,13.40,1.33,12,0.07,2463.00,24886.00,59200,20230417,-44.26,27600,20231101,19.57,34800,-5.17,20240102,30050,9.82,20240201,59200,-44.26,20230417,27600,19.57,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,1,N,00,N
|
||
|
|
20240213,150243,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32850,100,2,0.31,591973900,17962,125.65,33250,33300,32700,42550,22950,32750,32957.01,13.85,0,3802,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9524,13.34,1.32,12,0.06,2463.00,24886.00,59200,20230417,-44.51,27600,20231101,19.02,34800,-5.60,20240102,30050,9.32,20240201,59200,-44.51,20230417,27600,19.02,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,3,N,00,N
|
||
|
|
20240213,140251,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32950,200,2,0.61,418283000,12674,88.66,33250,33300,32800,42550,22950,32750,33003.23,13.85,0,3360,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9553,13.38,1.32,12,0.04,2463.00,24886.00,59200,20230417,-44.34,27600,20231101,19.38,34800,-5.32,20240102,30050,9.65,20240201,59200,-44.34,20230417,27600,19.38,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,3,N,00,N
|
||
|
|
20240213,130248,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32900,150,2,0.46,375904600,11387,79.66,33250,33300,32800,42550,22950,32750,33011.73,13.85,0,3184,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9538,13.36,1.32,12,0.04,2463.00,24886.00,59200,20230417,-44.43,27600,20231101,19.20,34800,-5.46,20240102,30050,9.48,20240201,59200,-44.43,20230417,27600,19.20,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,3,N,00,N
|
||
|
|
20240213,120249,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,350,2,1.07,305277700,9242,64.65,33250,33300,32800,42550,22950,32750,33031.56,13.85,0,2195,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9596,13.44,1.33,12,0.03,2463.00,24886.00,59200,20230417,-44.09,27600,20231101,19.93,34800,-4.89,20240102,30050,10.15,20240201,59200,-44.09,20230417,27600,19.93,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,3,N,00,N
|
||
|
|
20240213,110250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33050,300,2,0.92,237244800,7181,50.23,33250,33300,32800,42550,22950,32750,33037.85,13.85,0,1066,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9582,13.42,1.33,12,0.02,2463.00,24886.00,59200,20230417,-44.17,27600,20231101,19.75,34800,-5.03,20240102,30050,9.98,20240201,59200,-44.17,20230417,27600,19.75,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,3,N,00,N
|
||
|
|
20240213,100230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33100,350,2,1.07,188907300,5718,40.00,33250,33300,32800,42550,22950,32750,33037.30,13.85,0,596,33216,32982,32666,32432,32116,33100,32550,1450,9800,5000,23580,50,1,28991282,9596,13.44,1.33,12,0.02,2463.00,24886.00,59200,20230417,-44.09,27600,20231101,19.93,34800,-4.89,20240102,30050,10.15,20240201,59200,-44.09,20230417,27600,19.93,20231101,0.81,N,014820,5000,1449 억,,4015787,N,N,3,N,00,N
|