162 lines
68 KiB
CSV
162 lines
68 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
|
||
|
|
20240329,160640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-30,5,-0.76,351010305,89392,148.39,3950,3955,3905,5140,2775,3960,3926.64,2.79,0,-37438,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1356,-1.26,0.47,12,0.26,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,3,N,00,N
|
||
|
|
20240329,150643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-35,5,-0.88,340067255,86606,143.76,3950,3955,3905,5140,2775,3960,3926.60,2.79,0,-36603,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1354,-1.25,0.47,12,0.25,-3130.00,8390.00,10940,20230823,-64.12,3625,20230727,8.28,4550,-13.74,20240111,3810,3.02,20240201,10940,-64.12,20230823,3625,8.28,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240329,140639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-35,5,-0.88,285507330,72688,120.66,3950,3955,3905,5140,2775,3960,3927.85,2.79,0,-33723,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1354,-1.25,0.47,12,0.21,-3130.00,8390.00,10940,20230823,-64.12,3625,20230727,8.28,4550,-13.74,20240111,3810,3.02,20240201,10940,-64.12,20230823,3625,8.28,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240329,130630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-30,5,-0.76,225812430,57469,95.40,3950,3955,3905,5140,2775,3960,3929.29,2.79,0,-28536,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1356,-1.26,0.47,12,0.17,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240329,120636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,-45,5,-1.14,210126370,53465,88.75,3950,3955,3905,5140,2775,3960,3930.17,2.79,0,-27655,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1351,-1.25,0.47,12,0.15,-3130.00,8390.00,10940,20230823,-64.21,3625,20230727,8.00,4550,-13.96,20240111,3810,2.76,20240201,10940,-64.21,20230823,3625,8.00,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240329,110628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-30,5,-0.76,93030725,23583,39.15,3950,3955,3925,5140,2775,3960,3944.82,2.79,0,-7661,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1356,-1.26,0.47,12,0.07,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240329,100629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-10,5,-0.25,59411500,15046,24.98,3950,3955,3925,5140,2775,3960,3948.66,2.79,0,-5816,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1363,-1.26,0.47,12,0.04,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240329,090627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-35,5,-0.88,7728035,1963,3.26,3950,3950,3925,5140,2775,3960,3936.85,2.79,0,-464,4033,3996,3963,3926,3893,3980,3910,1725,1180,5000,2450,5,1,34500000,1354,-1.25,0.47,12,0.01,-3130.00,8390.00,10940,20230823,-64.12,3625,20230727,8.28,4550,-13.74,20240111,3810,3.02,20240201,10940,-64.12,20230823,3625,8.28,20230727,0.99,N,079980,5000,1725 억,,963401,N,N,30,N,00,N
|
||
|
|
20240328,160634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-20,5,-0.50,236219395,59695,109.56,3980,4000,3930,5170,2790,3980,3957.11,2.83,0,-14222,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1366,-1.27,0.47,12,0.17,-3130.00,8390.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,30,N,00,N
|
||
|
|
20240328,150635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-45,5,-1.13,210829445,53245,97.72,3980,4000,3935,5170,2790,3980,3959.61,2.83,0,-10015,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1358,-1.26,0.47,12,0.15,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240328,140627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-25,5,-0.63,165303610,41699,76.53,3980,4000,3945,5170,2790,3980,3964.21,2.83,0,-8282,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1364,-1.26,0.47,12,0.12,-3130.00,8390.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240328,130625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-25,5,-0.63,138833630,35000,64.24,3980,4000,3945,5170,2790,3980,3966.68,2.83,0,-6509,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1364,-1.26,0.47,12,0.10,-3130.00,8390.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240328,120630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-25,5,-0.63,117188985,29518,54.18,3980,4000,3945,5170,2790,3980,3970.09,2.83,0,-4498,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1364,-1.26,0.47,12,0.09,-3130.00,8390.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240328,110630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-20,5,-0.50,109167660,27495,50.46,3980,4000,3945,5170,2790,3980,3970.45,2.83,0,-4015,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1366,-1.27,0.47,12,0.08,-3130.00,8390.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240328,100624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-15,5,-0.38,74280475,18688,34.30,3980,4000,3950,5170,2790,3980,3974.77,2.83,0,-3020,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1368,-1.27,0.47,12,0.05,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240328,090640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,5,2,0.13,12125135,3048,5.59,3980,3990,3965,5170,2790,3980,3978.06,2.83,0,-1192,4106,4042,3986,3922,3866,4075,3955,1725,1190,5000,2460,5,1,34500000,1375,-1.27,0.47,12,0.01,-3130.00,8390.00,10940,20230823,-63.57,3625,20230727,9.93,4550,-12.42,20240111,3810,4.59,20240201,10940,-63.57,20230823,3625,9.93,20230727,1.00,N,079980,5000,1725 억,,977524,N,N,13,N,00,N
|
||
|
|
20240327,160637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,20,2,0.51,216544160,54480,113.48,3950,4050,3930,5140,2775,3960,3974.75,2.82,0,4875,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1373,-1.27,0.47,12,0.16,-3130.00,8390.00,10940,20230823,-63.62,3625,20230727,9.79,4550,-12.53,20240111,3810,4.46,20240201,10940,-63.62,20230823,3625,9.79,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,13,N,00,N
|
||
|
|
20240327,150638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,5,2,0.13,205022960,51579,107.44,3950,4050,3930,5140,2775,3960,3974.93,2.82,0,5226,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1368,-1.27,0.47,12,0.15,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240327,140637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-5,5,-0.13,188695535,47456,98.85,3950,4050,3930,5140,2775,3960,3976.22,2.82,0,5138,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1364,-1.26,0.47,12,0.14,-3130.00,8390.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240327,130638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,30,2,0.76,160311710,40305,83.95,3950,4050,3930,5140,2775,3960,3977.46,2.82,0,3992,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1377,-1.27,0.48,12,0.12,-3130.00,8390.00,10940,20230823,-63.53,3625,20230727,10.07,4550,-12.31,20240111,3810,4.72,20240201,10940,-63.53,20230823,3625,10.07,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240327,120640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,80,2,2.02,140678285,35398,73.73,3950,4050,3930,5140,2775,3960,3974.19,2.82,0,5053,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1394,-1.29,0.48,12,0.10,-3130.00,8390.00,10940,20230823,-63.07,3625,20230727,11.45,4550,-11.21,20240111,3810,6.04,20240201,10940,-63.07,20230823,3625,11.45,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240327,110637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-15,5,-0.38,44363430,11230,23.39,3950,3970,3930,5140,2775,3960,3950.44,2.82,0,-421,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1361,-1.26,0.47,12,0.03,-3130.00,8390.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240327,100633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,0,3,0.00,14194140,3592,7.48,3950,3970,3930,5140,2775,3960,3951.60,2.82,0,397,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1366,-1.27,0.47,12,0.01,-3130.00,8390.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240327,090638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,5,2,0.13,671595,170,0.35,3950,3970,3950,5140,2775,3960,3950.56,2.82,0,-84,4026,3992,3946,3912,3866,3970,3890,1725,1180,5000,2450,5,1,34500000,1368,-1.27,0.47,12,0.00,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,1.00,N,079980,5000,1725 억,,972804,N,N,33,N,00,N
|
||
|
|
20240326,160535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-10,5,-0.25,188722320,47938,85.53,3980,3980,3900,5160,2780,3970,3936.52,2.85,0,-10827,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1366,-1.27,0.47,12,0.14,-3130.00,8390.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,33,N,00,N
|
||
|
|
20240326,150629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-5,5,-0.13,182224085,46297,82.60,3980,3980,3900,5160,2780,3970,3935.98,2.85,0,-10512,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1368,-1.27,0.47,12,0.13,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240326,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-20,5,-0.50,145320525,36973,65.97,3980,3980,3900,5160,2780,3970,3930.45,2.85,0,-9819,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1363,-1.26,0.47,12,0.11,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240326,130624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-35,5,-0.88,111391145,28369,50.61,3980,3980,3900,5160,2780,3970,3926.51,2.85,0,-7752,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1358,-1.26,0.47,12,0.08,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240326,120626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-35,5,-0.88,89208400,22727,40.55,3980,3980,3900,5160,2780,3970,3925.22,2.85,0,-6272,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1358,-1.26,0.47,12,0.07,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240326,110620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-40,5,-1.01,73754455,18799,33.54,3980,3980,3900,5160,2780,3970,3923.32,2.85,0,-5257,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1356,-1.26,0.47,12,0.05,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240326,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-40,5,-1.01,46567675,11878,21.19,3980,3980,3900,5160,2780,3970,3920.50,2.85,0,-1583,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1356,-1.26,0.47,12,0.03,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240326,090627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-45,5,-1.13,24928405,6361,11.35,3980,3980,3900,5160,2780,3970,3918.94,2.85,0,-961,4006,3987,3956,3937,3906,3997,3947,1725,1190,5000,2460,5,1,34500000,1354,-1.25,0.47,12,0.02,-3130.00,8390.00,10940,20230823,-64.12,3625,20230727,8.28,4550,-13.74,20240111,3810,3.02,20240201,10940,-64.12,20230823,3625,8.28,20230727,0.97,N,079980,5000,1725 억,,983554,N,N,89,N,00,N
|
||
|
|
20240325,160648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,35,2,0.89,220486005,55811,91.54,3955,3975,3925,5110,2755,3935,3950.58,2.82,0,11006,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1370,-1.27,0.47,12,0.16,-3130.00,8390.00,10940,20230823,-63.71,3625,20230727,9.52,4550,-12.75,20240111,3810,4.20,20240201,10940,-63.71,20230823,3625,9.52,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,89,N,00,N
|
||
|
|
20240325,150652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,15,2,0.38,179256730,45396,74.46,3955,3975,3925,5110,2755,3935,3948.73,2.82,0,8311,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1363,-1.26,0.47,12,0.13,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240325,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,30,2,0.76,153807520,38959,63.90,3955,3975,3925,5110,2755,3935,3947.93,2.82,0,7615,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1368,-1.27,0.47,12,0.11,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240325,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,30,2,0.76,128678720,32609,53.48,3955,3975,3925,5110,2755,3935,3946.11,2.82,0,5533,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1368,-1.27,0.47,12,0.09,-3130.00,8390.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240325,120653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,15,2,0.38,91642530,23259,38.15,3955,3960,3925,5110,2755,3935,3940.09,2.82,0,4332,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1363,-1.26,0.47,12,0.07,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240325,110650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,15,2,0.38,68352185,17370,28.49,3955,3960,3925,5110,2755,3935,3935.07,2.82,0,4339,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1363,-1.26,0.47,12,0.05,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240325,100650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-5,5,-0.13,53801570,13682,22.44,3955,3960,3925,5110,2755,3935,3932.29,2.82,0,3530,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1356,-1.26,0.47,12,0.04,-3130.00,8390.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240325,090652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,0,3,0.00,7956355,2017,3.31,3955,3960,3935,5110,2755,3935,3944.65,2.82,0,-437,4005,3970,3940,3905,3875,3955,3890,1725,1175,5000,2430,5,1,34500000,1358,-1.26,0.47,12,0.01,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.95,N,079980,5000,1725 억,,972637,N,N,39,N,00,N
|
||
|
|
20240322,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,235213335,59799,102.97,3950,3975,3910,5130,2765,3950,3933.40,2.80,0,5312,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1358,-1.26,0.47,12,0.17,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,39,N,00,N
|
||
|
|
20240322,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,222199295,56495,97.28,3950,3975,3910,5130,2765,3950,3933.08,2.80,0,5409,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1358,-1.26,0.47,12,0.16,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240322,140646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-10,5,-0.25,179227985,45587,78.49,3950,3975,3910,5130,2765,3950,3931.56,2.80,0,932,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1359,-1.26,0.47,12,0.13,-3130.00,8390.00,10940,20230823,-63.99,3625,20230727,8.69,4550,-13.41,20240111,3810,3.41,20240201,10940,-63.99,20230823,3625,8.69,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240322,130649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-5,5,-0.13,171741045,43687,75.22,3950,3975,3910,5130,2765,3950,3931.17,2.80,0,948,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1361,-1.26,0.47,12,0.13,-3130.00,8390.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240322,120644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,135231835,34402,59.24,3950,3975,3910,5130,2765,3950,3930.93,2.80,0,896,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1358,-1.26,0.47,12,0.10,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240322,110651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,0,3,0.00,101752175,25901,44.60,3950,3975,3910,5130,2765,3950,3928.50,2.80,0,-954,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.08,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240322,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,0,3,0.00,83690030,21328,36.72,3950,3975,3910,5130,2765,3950,3923.95,2.80,0,-1592,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.06,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240322,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,0,3,0.00,5772390,1463,2.52,3950,3950,3925,5130,2765,3950,3945.58,2.80,0,-815,4006,3977,3951,3922,3896,3965,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.00,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,967163,N,N,46,N,00,N
|
||
|
|
20240321,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,10,2,0.25,228986820,58072,83.87,3980,3980,3925,5120,2760,3940,3943.15,2.82,0,-7051,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.17,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,46,N,00,N
|
||
|
|
20240321,150646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,10,2,0.25,215584370,54672,78.96,3980,3980,3925,5120,2760,3940,3943.23,2.82,0,-7078,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.16,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240321,140646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,5,2,0.13,184462565,46779,67.56,3980,3980,3925,5120,2760,3940,3943.28,2.82,0,-5568,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1361,-1.26,0.47,12,0.14,-3130.00,8390.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240321,130637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,0,3,0.00,151338895,38360,55.40,3980,3980,3925,5120,2760,3940,3945.23,2.82,0,-4757,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1359,-1.26,0.47,12,0.11,-3130.00,8390.00,10940,20230823,-63.99,3625,20230727,8.69,4550,-13.41,20240111,3810,3.41,20240201,10940,-63.99,20230823,3625,8.69,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240321,120646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,10,2,0.25,134436710,34074,49.21,3980,3980,3925,5120,2760,3940,3945.43,2.82,0,-4613,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.10,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240321,110644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-5,5,-0.13,108461170,27474,39.68,3980,3980,3925,5120,2760,3940,3947.77,2.82,0,-5392,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1358,-1.26,0.47,12,0.08,-3130.00,8390.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240321,100647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,5,2,0.13,71518330,18109,26.15,3980,3980,3925,5120,2760,3940,3949.33,2.82,0,-6033,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1361,-1.26,0.47,12,0.05,-3130.00,8390.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240321,090649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,10,2,0.25,1415330,358,0.52,3980,3980,3950,5120,2760,3940,3953.44,2.82,0,-342,4000,3970,3940,3910,3880,3970,3910,1725,1180,5000,2440,5,1,34500000,1363,-1.26,0.47,12,0.00,-3130.00,8390.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.96,N,079980,5000,1725 억,,973448,N,N,4,N,00,N
|
||
|
|
20240320,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,0,3,0.00,271401195,69144,107.06,3940,3970,3910,5120,2760,3940,3924.49,2.88,0,-19170,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1359,-1.69,0.34,12,0.20,-2336.00,11575.00,10940,20230823,-63.99,3625,20230727,8.69,4550,-13.41,20240111,3810,3.41,20240201,10940,-63.99,20230823,3625,8.69,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,4,N,00,N
|
||
|
|
20240320,150641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-10,5,-0.25,252976210,64466,99.82,3940,3970,3910,5120,2760,3940,3924.18,2.88,0,-18259,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1356,-1.68,0.34,12,0.19,-2336.00,11575.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240320,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-10,5,-0.25,228516370,58243,90.18,3940,3970,3910,5120,2760,3940,3923.50,2.88,0,-16650,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1356,-1.68,0.34,12,0.17,-2336.00,11575.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240320,130647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3925,-15,5,-0.38,211957290,54020,83.64,3940,3970,3910,5120,2760,3940,3923.68,2.88,0,-14053,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1354,-1.68,0.34,12,0.16,-2336.00,11575.00,10940,20230823,-64.12,3625,20230727,8.28,4550,-13.74,20240111,3810,3.02,20240201,10940,-64.12,20230823,3625,8.28,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240320,120639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-10,5,-0.25,153517255,39096,60.54,3940,3970,3915,5120,2760,3940,3926.67,2.88,0,-11724,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1356,-1.68,0.34,12,0.11,-2336.00,11575.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240320,110641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,0,3,0.00,95952795,24425,37.82,3940,3970,3915,5120,2760,3940,3928.47,2.88,0,-2505,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1359,-1.69,0.34,12,0.07,-2336.00,11575.00,10940,20230823,-63.99,3625,20230727,8.69,4550,-13.41,20240111,3810,3.41,20240201,10940,-63.99,20230823,3625,8.69,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240320,100639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,10,2,0.25,67247750,17121,26.51,3940,3970,3915,5120,2760,3940,3927.79,2.88,0,438,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1363,-1.69,0.34,12,0.05,-2336.00,11575.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240320,090639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,5,2,0.13,16624775,4233,6.55,3940,3970,3915,5120,2760,3940,3927.42,2.88,0,471,3983,3961,3933,3911,3883,3947,3897,1725,1180,5000,2440,5,1,34500000,1361,-1.69,0.34,12,0.01,-2336.00,11575.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.93,N,079980,5000,1725 억,,994778,N,N,99,N,00,N
|
||
|
|
20240319,160631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-10,5,-0.25,249780350,63565,60.05,3945,3955,3905,5130,2765,3950,3929.53,2.94,0,-19143,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1359,-1.69,0.34,12,0.18,-2336.00,11575.00,10940,20230823,-63.99,3625,20230727,8.69,4550,-13.41,20240111,3810,3.41,20240201,10940,-63.99,20230823,3625,8.69,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,99,N,00,N
|
||
|
|
20240319,150640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,209429075,53264,50.32,3945,3955,3915,5130,2765,3950,3931.91,2.94,0,-18948,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1358,-1.68,0.34,12,0.15,-2336.00,11575.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240319,140642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-5,5,-0.13,187934765,47795,45.15,3945,3955,3915,5130,2765,3950,3932.10,2.94,0,-16871,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1361,-1.69,0.34,12,0.14,-2336.00,11575.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240319,130612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,171206225,43535,41.13,3945,3955,3915,5130,2765,3950,3932.61,2.94,0,-15880,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1358,-1.68,0.34,12,0.13,-2336.00,11575.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240319,120638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,107854575,27397,25.88,3945,3955,3920,5130,2765,3950,3936.73,2.94,0,-12382,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1358,-1.68,0.34,12,0.08,-2336.00,11575.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240319,110636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-20,5,-0.51,62191125,15806,14.93,3945,3955,3920,5130,2765,3950,3934.65,2.94,0,-5480,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1356,-1.68,0.34,12,0.05,-2336.00,11575.00,10940,20230823,-64.08,3625,20230727,8.41,4550,-13.63,20240111,3810,3.15,20240201,10940,-64.08,20230823,3625,8.41,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240319,100639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-5,5,-0.13,27018250,6864,6.48,3945,3955,3920,5130,2765,3950,3936.23,2.94,0,-2384,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1361,-1.69,0.34,12,0.02,-2336.00,11575.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240319,090638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,7345820,1866,1.76,3945,3950,3920,5130,2765,3950,3936.67,2.94,0,-234,4026,3987,3956,3917,3886,3985,3915,1725,1180,5000,2440,5,1,34500000,1358,-1.68,0.34,12,0.01,-2336.00,11575.00,10940,20230823,-64.03,3625,20230727,8.55,4550,-13.52,20240111,3810,3.28,20240201,10940,-64.03,20230823,3625,8.55,20230727,0.94,N,079980,5000,1725 억,,1013796,N,N,32,N,00,N
|
||
|
|
20240318,160634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-25,5,-0.63,417664290,105853,175.48,3950,3995,3925,5160,2785,3975,3945.70,3.01,0,-24396,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1363,-1.69,0.34,12,0.31,-2336.00,11575.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,32,N,00,N
|
||
|
|
20240318,150637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-30,5,-0.75,376288320,95344,158.06,3950,3995,3925,5160,2785,3975,3946.64,3.01,0,-23200,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1361,-1.69,0.34,12,0.28,-2336.00,11575.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240318,140635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-20,5,-0.50,305471595,77346,128.22,3950,3995,3925,5160,2785,3975,3949.42,3.01,0,-18717,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1364,-1.69,0.34,12,0.22,-2336.00,11575.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240318,130635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3955,-20,5,-0.50,260033920,65832,109.13,3950,3995,3925,5160,2785,3975,3949.96,3.01,0,-13936,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1364,-1.69,0.34,12,0.19,-2336.00,11575.00,10940,20230823,-63.85,3625,20230727,9.10,4550,-13.08,20240111,3810,3.81,20240201,10940,-63.85,20230823,3625,9.10,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240318,120632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-15,5,-0.38,215028835,54451,90.27,3950,3995,3925,5160,2785,3975,3949.03,3.01,0,-11847,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1366,-1.70,0.34,12,0.16,-2336.00,11575.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240318,110636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-30,5,-0.75,184058830,46615,77.28,3950,3995,3925,5160,2785,3975,3948.49,3.01,0,-8891,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1361,-1.69,0.34,12,0.14,-2336.00,11575.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240318,100635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3965,-10,5,-0.25,78007820,19731,32.71,3950,3995,3940,5160,2785,3975,3953.57,3.01,0,-2767,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1368,-1.70,0.34,12,0.06,-2336.00,11575.00,10940,20230823,-63.76,3625,20230727,9.38,4550,-12.86,20240111,3810,4.07,20240201,10940,-63.76,20230823,3625,9.38,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240318,090633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,0,3,0.00,11336075,2870,4.76,3950,3975,3945,5160,2785,3975,3949.85,3.01,0,1068,4085,4030,3980,3925,3875,4027,3922,1725,1185,5000,2460,5,1,34500000,1371,-1.70,0.34,12,0.01,-2336.00,11575.00,10940,20230823,-63.67,3625,20230727,9.66,4550,-12.64,20240111,3810,4.33,20240201,10940,-63.67,20230823,3625,9.66,20230727,0.95,N,079980,5000,1725 억,,1039011,N,N,5,N,00,N
|
||
|
|
20240315,160628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-25,5,-0.62,239544515,60320,64.95,3975,4035,3930,5200,2800,4000,3971.22,3.02,0,-4846,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1371,-1.70,0.34,12,0.17,-2336.00,11575.00,10940,20230823,-63.67,3625,20230727,9.66,4550,-12.64,20240111,3810,4.33,20240201,10940,-63.67,20230823,3625,9.66,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,5,N,00,N
|
||
|
|
20240315,150604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,-25,5,-0.62,206105825,51895,55.88,3975,4035,3930,5200,2800,4000,3971.59,3.02,0,-4591,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1371,-1.70,0.34,12,0.15,-2336.00,11575.00,10940,20230823,-63.67,3625,20230727,9.66,4550,-12.64,20240111,3810,4.33,20240201,10940,-63.67,20230823,3625,9.66,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240315,140554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-15,5,-0.38,189534660,47727,51.39,3975,4035,3930,5200,2800,4000,3971.23,3.02,0,-4703,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1375,-1.71,0.34,12,0.14,-2336.00,11575.00,10940,20230823,-63.57,3625,20230727,9.93,4550,-12.42,20240111,3810,4.59,20240201,10940,-63.57,20230823,3625,9.93,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240315,130631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,0,3,0.00,180366005,45430,48.92,3975,4035,3930,5200,2800,4000,3970.20,3.02,0,-4584,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1380,-1.71,0.35,12,0.13,-2336.00,11575.00,10940,20230823,-63.44,3625,20230727,10.34,4550,-12.09,20240111,3810,4.99,20240201,10940,-63.44,20230823,3625,10.34,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240315,120630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,20,2,0.50,171375530,43175,46.49,3975,4035,3930,5200,2800,4000,3969.32,3.02,0,-4061,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1387,-1.72,0.35,12,0.13,-2336.00,11575.00,10940,20230823,-63.25,3625,20230727,10.90,4550,-11.65,20240111,3810,5.51,20240201,10940,-63.25,20230823,3625,10.90,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240315,110625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-5,5,-0.12,139152390,35117,37.81,3975,4035,3930,5200,2800,4000,3962.54,3.02,0,-2364,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1378,-1.71,0.35,12,0.10,-2336.00,11575.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240315,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-20,5,-0.50,91776175,23197,24.98,3975,4035,3930,5200,2800,4000,3956.38,3.02,0,-3665,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1373,-1.70,0.34,12,0.07,-2336.00,11575.00,10940,20230823,-63.62,3625,20230727,9.79,4550,-12.53,20240111,3810,4.46,20240201,10940,-63.62,20230823,3625,9.79,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240315,090631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,-5,5,-0.12,3399410,856,0.92,3975,4000,3950,5200,2800,4000,3971.27,3.02,0,-17,4053,4026,3983,3956,3913,4040,3970,1725,1200,5000,2480,5,1,34500000,1378,-1.71,0.35,12,0.00,-2336.00,11575.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,0.94,N,079980,5000,1725 억,,1041103,N,N,48,N,00,N
|
||
|
|
20240314,160622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,30,2,0.76,368317040,92849,132.79,3960,4010,3940,5160,2780,3970,3966.83,3.10,0,-21051,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1380,-1.71,0.35,12,0.27,-2336.00,11575.00,10940,20230823,-63.44,3625,20230727,10.34,4550,-12.09,20240111,3810,4.99,20240201,10940,-63.44,20230823,3625,10.34,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,48,N,00,N
|
||
|
|
20240314,150626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,25,2,0.63,347775060,87691,125.41,3960,4010,3940,5160,2780,3970,3965.92,3.10,0,-22659,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1378,-1.71,0.35,12,0.25,-2336.00,11575.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240314,140625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3995,25,2,0.63,328738975,82921,118.59,3960,4010,3940,5160,2780,3970,3964.48,3.10,0,-21714,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1378,-1.71,0.35,12,0.24,-2336.00,11575.00,10940,20230823,-63.48,3625,20230727,10.21,4550,-12.20,20240111,3810,4.86,20240201,10940,-63.48,20230823,3625,10.21,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240314,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-10,5,-0.25,279288895,70471,100.78,3960,4010,3940,5160,2780,3970,3963.17,3.10,0,-27791,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1366,-1.70,0.34,12,0.20,-2336.00,11575.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240314,120622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3975,5,2,0.13,192540370,48566,69.46,3960,4010,3940,5160,2780,3970,3964.51,3.10,0,-26438,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1371,-1.70,0.34,12,0.14,-2336.00,11575.00,10940,20230823,-63.67,3625,20230727,9.66,4550,-12.64,20240111,3810,4.33,20240201,10940,-63.67,20230823,3625,9.66,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240314,110622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,0,3,0.00,168042575,42404,60.64,3960,4010,3940,5160,2780,3970,3962.89,3.10,0,-24235,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1370,-1.70,0.34,12,0.12,-2336.00,11575.00,10940,20230823,-63.71,3625,20230727,9.52,4550,-12.75,20240111,3810,4.20,20240201,10940,-63.71,20230823,3625,9.52,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240314,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-10,5,-0.25,108961060,27484,39.31,3960,4010,3940,5160,2780,3970,3964.53,3.10,0,-19978,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1366,-1.70,0.34,12,0.08,-2336.00,11575.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240314,090625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,10,2,0.25,2555900,643,0.92,3960,4010,3960,5160,2780,3970,3974.96,3.10,0,-314,4080,4025,3995,3940,3910,4010,3925,1725,1190,5000,2460,5,1,34500000,1373,-1.70,0.34,12,0.00,-2336.00,11575.00,10940,20230823,-63.62,3625,20230727,9.79,4550,-12.53,20240111,3810,4.46,20240201,10940,-63.62,20230823,3625,9.79,20230727,0.94,N,079980,5000,1725 억,,1068683,N,N,19,N,00,N
|
||
|
|
20240313,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,-60,5,-1.49,279502445,69779,108.29,4000,4050,3965,5230,2825,4030,4005.54,3.12,0,-8018,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1370,-1.70,0.34,12,0.20,-2336.00,11575.00,10940,20230823,-63.71,3625,20230727,9.52,4550,-12.75,20240111,3810,4.20,20240201,10940,-63.71,20230823,3625,9.52,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,19,N,00,N
|
||
|
|
20240313,150617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,193810205,48276,74.92,4000,4050,3990,5230,2825,4030,4014.63,3.12,0,-4584,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1390,-1.73,0.35,12,0.14,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240313,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-10,5,-0.25,177177500,44141,68.50,4000,4050,3990,5230,2825,4030,4013.90,3.12,0,-2236,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1387,-1.72,0.35,12,0.13,-2336.00,11575.00,10940,20230823,-63.25,3625,20230727,10.90,4550,-11.65,20240111,3810,5.51,20240201,10940,-63.25,20230823,3625,10.90,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240313,130624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,15,2,0.37,130132040,32394,50.27,4000,4050,3990,5230,2825,4030,4017.16,3.12,0,-2083,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1396,-1.73,0.35,12,0.09,-2336.00,11575.00,10940,20230823,-63.03,3625,20230727,11.59,4550,-11.10,20240111,3810,6.17,20240201,10940,-63.03,20230823,3625,11.59,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240313,120619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-5,5,-0.12,109274345,27221,42.25,4000,4045,3990,5230,2825,4030,4014.34,3.12,0,-2364,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1389,-1.72,0.35,12,0.08,-2336.00,11575.00,10940,20230823,-63.21,3625,20230727,11.03,4550,-11.54,20240111,3810,5.64,20240201,10940,-63.21,20230823,3625,11.03,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240313,110617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-10,5,-0.25,69290000,17304,26.85,4000,4030,3990,5230,2825,4030,4004.28,3.12,0,3238,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1387,-1.72,0.35,12,0.05,-2336.00,11575.00,10940,20230823,-63.25,3625,20230727,10.90,4550,-11.65,20240111,3810,5.51,20240201,10940,-63.25,20230823,3625,10.90,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240313,100615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-10,5,-0.25,56294015,14061,21.82,4000,4030,3990,5230,2825,4030,4003.56,3.12,0,4388,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1387,-1.72,0.35,12,0.04,-2336.00,11575.00,10940,20230823,-63.25,3625,20230727,10.90,4550,-11.65,20240111,3810,5.51,20240201,10940,-63.25,20230823,3625,10.90,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240313,090619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-15,5,-0.37,21853830,5463,8.48,4000,4025,3995,5230,2825,4030,4000.33,3.12,0,507,4116,4072,4036,3992,3956,4055,3975,1725,1200,5000,2490,5,1,34500000,1385,-1.72,0.35,12,0.02,-2336.00,11575.00,10940,20230823,-63.30,3625,20230727,10.76,4550,-11.76,20240111,3810,5.38,20240201,10940,-63.30,20230823,3625,10.76,20230727,0.90,N,079980,5000,1725 억,,1076044,N,N,7,N,00,N
|
||
|
|
20240312,160611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,260007365,64435,34.42,4070,4080,4000,5230,2825,4030,4035.19,3.20,0,-29160,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1390,-1.73,0.35,12,0.19,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,7,N,00,N
|
||
|
|
20240312,150609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,15,2,0.37,218202085,54074,28.88,4070,4080,4000,5230,2825,4030,4035.25,3.20,0,-23603,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1396,-1.73,0.35,12,0.16,-2336.00,11575.00,10940,20230823,-63.03,3625,20230727,11.59,4550,-11.10,20240111,3810,6.17,20240201,10940,-63.03,20230823,3625,11.59,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240312,140605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,188627145,46745,24.97,4070,4080,4000,5230,2825,4030,4035.24,3.20,0,-21000,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1390,-1.73,0.35,12,0.14,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240312,130544,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,171195195,42419,22.66,4070,4080,4000,5230,2825,4030,4035.81,3.20,0,-18507,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1390,-1.73,0.35,12,0.12,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240312,120613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-5,5,-0.12,161375330,39974,21.35,4070,4080,4000,5230,2825,4030,4037.01,3.20,0,-17625,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1389,-1.72,0.35,12,0.12,-2336.00,11575.00,10940,20230823,-63.21,3625,20230727,11.03,4550,-11.54,20240111,3810,5.64,20240201,10940,-63.21,20230823,3625,11.03,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240312,110611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,10,2,0.25,99895850,24690,13.19,4070,4080,4025,5230,2825,4030,4046.00,3.20,0,-7515,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1394,-1.73,0.35,12,0.07,-2336.00,11575.00,10940,20230823,-63.07,3625,20230727,11.45,4550,-11.21,20240111,3810,6.04,20240201,10940,-63.07,20230823,3625,11.45,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240312,100610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,35,2,0.87,62277975,15385,8.22,4070,4080,4025,5230,2825,4030,4047.97,3.20,0,-4094,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1402,-1.74,0.35,12,0.04,-2336.00,11575.00,10940,20230823,-62.84,3625,20230727,12.14,4550,-10.66,20240111,3810,6.69,20240201,10940,-62.84,20230823,3625,12.14,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240312,090610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,30,2,0.74,24070255,5942,3.17,4070,4080,4030,5230,2825,4030,4050.87,3.20,0,-1553,4323,4176,4103,3956,3883,4140,3920,1725,1200,5000,2490,5,1,34500000,1401,-1.74,0.35,12,0.02,-2336.00,11575.00,10940,20230823,-62.89,3625,20230727,12.00,4550,-10.77,20240111,3810,6.56,20240201,10940,-62.89,20230823,3625,12.00,20230727,0.94,N,079980,5000,1725 억,,1105473,N,N,23,N,00,N
|
||
|
|
20240311,160609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-220,5,-5.18,768081450,186514,84.43,4250,4250,4030,5520,2975,4250,4118.70,3.38,0,-53777,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1390,-1.73,0.35,12,0.54,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,23,N,00,N
|
||
|
|
20240311,150610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,-185,5,-4.35,679245240,164518,74.47,4250,4250,4030,5520,2975,4250,4128.70,3.38,0,-40232,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1402,-1.74,0.35,12,0.48,-2336.00,11575.00,10940,20230823,-62.84,3625,20230727,12.14,4550,-10.66,20240111,3810,6.69,20240201,10940,-62.84,20230823,3625,12.14,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240311,140606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,-135,5,-3.18,600599745,145197,65.73,4250,4250,4030,5520,2975,4250,4136.45,3.38,0,-25668,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1420,-1.76,0.36,12,0.42,-2336.00,11575.00,10940,20230823,-62.39,3625,20230727,13.52,4550,-9.56,20240111,3810,8.01,20240201,10940,-62.39,20230823,3625,13.52,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240311,130609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-130,5,-3.06,481111410,115996,52.51,4250,4250,4110,5520,2975,4250,4147.66,3.38,0,-14013,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1421,-1.76,0.36,12,0.34,-2336.00,11575.00,10940,20230823,-62.34,3625,20230727,13.66,4550,-9.45,20240111,3810,8.14,20240201,10940,-62.34,20230823,3625,13.66,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240311,120609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,-115,5,-2.71,407449335,98119,44.42,4250,4250,4130,5520,2975,4250,4152.60,3.38,0,536,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1427,-1.77,0.36,12,0.28,-2336.00,11575.00,10940,20230823,-62.20,3625,20230727,14.07,4550,-9.12,20240111,3810,8.53,20240201,10940,-62.20,20230823,3625,14.07,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240311,110604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-90,5,-2.12,300790725,72367,32.76,4250,4250,4130,5520,2975,4250,4156.46,3.38,0,8069,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1435,-1.78,0.36,12,0.21,-2336.00,11575.00,10940,20230823,-61.97,3625,20230727,14.76,4550,-8.57,20240111,3810,9.19,20240201,10940,-61.97,20230823,3625,14.76,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240311,100559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,-85,5,-2.00,284880525,68541,31.03,4250,4250,4130,5520,2975,4250,4156.35,3.38,0,7980,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1437,-1.78,0.36,12,0.20,-2336.00,11575.00,10940,20230823,-61.93,3625,20230727,14.90,4550,-8.46,20240111,3810,9.32,20240201,10940,-61.93,20230823,3625,14.90,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240311,090602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,-65,5,-1.53,18143210,4317,1.95,4250,4250,4180,5520,2975,4250,4202.74,3.38,0,-273,4420,4335,4165,4080,3910,4377,4122,1725,1270,5000,2630,5,1,34500000,1444,-1.79,0.36,12,0.01,-2336.00,11575.00,10940,20230823,-61.75,3625,20230727,15.45,4550,-8.02,20240111,3810,9.84,20240201,10940,-61.75,20230823,3625,15.45,20230727,0.93,N,079980,5000,1725 억,,1165016,N,N,24,N,00,N
|
||
|
|
20240308,160606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,200,2,4.94,916987050,219567,287.66,4095,4250,3995,5260,2835,4050,4175.87,3.11,0,88848,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1466,-1.82,0.37,12,0.64,-2336.00,11575.00,10940,20230823,-61.15,3625,20230727,17.24,4550,-6.59,20240111,3810,11.55,20240201,10940,-61.15,20230823,3625,17.24,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,24,N,00,N
|
||
|
|
20240308,150604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,150,2,3.70,827667485,198488,260.05,4095,4250,3995,5260,2835,4050,4169.86,3.11,0,90031,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1449,-1.80,0.36,12,0.58,-2336.00,11575.00,10940,20230823,-61.61,3625,20230727,15.86,4550,-7.69,20240111,3810,10.24,20240201,10940,-61.61,20230823,3625,15.86,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240308,140602,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,120,2,2.96,675067600,162143,212.43,4095,4250,3995,5260,2835,4050,4163.41,3.11,0,95732,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1439,-1.79,0.36,12,0.47,-2336.00,11575.00,10940,20230823,-61.88,3625,20230727,15.03,4550,-8.35,20240111,3810,9.45,20240201,10940,-61.88,20230823,3625,15.03,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240308,130600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,145,2,3.58,583287980,140165,183.64,4095,4250,3995,5260,2835,4050,4161.44,3.11,0,87117,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1447,-1.80,0.36,12,0.41,-2336.00,11575.00,10940,20230823,-61.65,3625,20230727,15.72,4550,-7.80,20240111,3810,10.10,20240201,10940,-61.65,20230823,3625,15.72,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240308,120601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,150,2,3.70,439854060,106133,139.05,4095,4200,3995,5260,2835,4050,4144.37,3.11,0,62316,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1449,-1.80,0.36,12,0.31,-2336.00,11575.00,10940,20230823,-61.61,3625,20230727,15.86,4550,-7.69,20240111,3810,10.24,20240201,10940,-61.61,20230823,3625,15.86,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240308,110601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,130,2,3.21,290293535,70314,92.12,4095,4185,3995,5260,2835,4050,4128.53,3.11,0,39195,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1442,-1.79,0.36,12,0.20,-2336.00,11575.00,10940,20230823,-61.79,3625,20230727,15.31,4550,-8.13,20240111,3810,9.71,20240201,10940,-61.79,20230823,3625,15.31,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240308,100558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,65,2,1.60,92966150,22861,29.95,4095,4150,3995,5260,2835,4050,4066.58,3.11,0,2844,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1420,-1.76,0.36,12,0.07,-2336.00,11575.00,10940,20230823,-62.39,3625,20230727,13.52,4550,-9.56,20240111,3810,8.01,20240201,10940,-62.39,20230823,3625,13.52,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240308,090557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,0,3,0.00,1156355,285,0.37,4095,4100,4050,5260,2835,4050,4057.39,3.11,0,158,4130,4090,4040,4000,3950,4065,3975,1725,1210,5000,2510,5,1,34500000,1397,-1.73,0.35,12,0.00,-2336.00,11575.00,10940,20230823,-62.98,3625,20230727,11.72,4550,-10.99,20240111,3810,6.30,20240201,10940,-62.98,20230823,3625,11.72,20230727,0.95,N,079980,5000,1725 억,,1071371,N,N,14,N,00,N
|
||
|
|
20240307,160558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,-50,5,-1.22,306298585,75925,52.35,4060,4080,3990,5330,2870,4100,4034.05,3.20,0,-26764,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1397,-1.73,0.35,12,0.22,-2336.00,11575.00,10940,20230823,-62.98,3625,20230727,11.72,4550,-10.99,20240111,3810,6.30,20240201,10940,-62.98,20230823,3625,11.72,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,14,N,00,N
|
||
|
|
20240307,150540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-80,5,-1.95,268565765,66605,45.93,4060,4080,3990,5330,2870,4100,4032.01,3.20,0,-21583,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1387,-1.72,0.35,12,0.19,-2336.00,11575.00,10940,20230823,-63.25,3625,20230727,10.90,4550,-11.65,20240111,3810,5.51,20240201,10940,-63.25,20230823,3625,10.90,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240307,140550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-80,5,-1.95,214076170,53135,36.64,4060,4080,3990,5330,2870,4100,4028.64,3.20,0,-21827,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1387,-1.72,0.35,12,0.15,-2336.00,11575.00,10940,20230823,-63.25,3625,20230727,10.90,4550,-11.65,20240111,3810,5.51,20240201,10940,-63.25,20230823,3625,10.90,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240307,130553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-70,5,-1.71,190480815,47259,32.59,4060,4080,3990,5330,2870,4100,4030.28,3.20,0,-21210,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1390,-1.73,0.35,12,0.14,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240307,120554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-85,5,-2.07,158688805,39333,27.12,4060,4080,3990,5330,2870,4100,4034.16,3.20,0,-18055,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1385,-1.72,0.35,12,0.11,-2336.00,11575.00,10940,20230823,-63.30,3625,20230727,10.76,4550,-11.76,20240111,3810,5.38,20240201,10940,-63.30,20230823,3625,10.76,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240307,110558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,-40,5,-0.98,110741960,27404,18.90,4060,4080,4010,5330,2870,4100,4040.65,3.20,0,-10280,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1401,-1.74,0.35,12,0.08,-2336.00,11575.00,10940,20230823,-62.89,3625,20230727,12.00,4550,-10.77,20240111,3810,6.56,20240201,10940,-62.89,20230823,3625,12.00,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240307,100554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,-70,5,-1.71,70009020,17308,11.93,4060,4080,4020,5330,2870,4100,4044.25,3.20,0,-5906,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1390,-1.73,0.35,12,0.05,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240307,090555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,-20,5,-0.49,9419055,2314,1.60,4060,4080,4060,5330,2870,4100,4067.67,3.20,0,-379,4230,4165,4035,3970,3840,4197,4002,1725,1230,5000,2540,5,1,34500000,1408,-1.75,0.35,12,0.01,-2336.00,11575.00,10940,20230823,-62.71,3625,20230727,12.55,4550,-10.33,20240111,3810,7.09,20240201,10940,-62.71,20230823,3625,12.55,20230727,0.94,N,079980,5000,1725 억,,1103395,N,N,115,N,00,N
|
||
|
|
20240306,160552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,120,2,3.02,572895850,144285,151.48,4020,4100,3905,5170,2790,3980,3970.58,3.19,0,-2292,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1415,-1.76,0.35,12,0.42,-2336.00,11575.00,10940,20230823,-62.52,3625,20230727,13.10,4550,-9.89,20240111,3810,7.61,20240201,10940,-62.52,20230823,3625,13.10,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,115,N,00,N
|
||
|
|
20240306,150553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,30,2,0.75,448324195,113699,119.37,4020,4030,3905,5170,2790,3980,3943.08,3.19,0,-4510,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1383,-1.72,0.35,12,0.33,-2336.00,11575.00,10940,20230823,-63.35,3625,20230727,10.62,4550,-11.87,20240111,3810,5.25,20240201,10940,-63.35,20230823,3625,10.62,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240306,140554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,-35,5,-0.88,351274575,89254,93.70,4020,4030,3905,5170,2790,3980,3935.67,3.19,0,-12758,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1361,-1.69,0.34,12,0.26,-2336.00,11575.00,10940,20230823,-63.94,3625,20230727,8.83,4550,-13.30,20240111,3810,3.54,20240201,10940,-63.94,20230823,3625,8.83,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240306,130555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-30,5,-0.75,280672990,71312,74.87,4020,4030,3905,5170,2790,3980,3935.85,3.19,0,-7566,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1363,-1.69,0.34,12,0.21,-2336.00,11575.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240306,120556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,-60,5,-1.51,253413085,64390,67.60,4020,4030,3905,5170,2790,3980,3935.60,3.19,0,-4363,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1352,-1.68,0.34,12,0.19,-2336.00,11575.00,10940,20230823,-64.17,3625,20230727,8.14,4550,-13.85,20240111,3810,2.89,20240201,10940,-64.17,20230823,3625,8.14,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240306,110552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,-60,5,-1.51,205367245,52126,54.72,4020,4030,3920,5170,2790,3980,3939.82,3.19,0,-1406,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1352,-1.68,0.34,12,0.15,-2336.00,11575.00,10940,20230823,-64.17,3625,20230727,8.14,4550,-13.85,20240111,3810,2.89,20240201,10940,-64.17,20230823,3625,8.14,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240306,100543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,-30,5,-0.75,85942605,21747,22.83,4020,4030,3925,5170,2790,3980,3951.93,3.19,0,-979,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1363,-1.69,0.34,12,0.06,-2336.00,11575.00,10940,20230823,-63.89,3625,20230727,8.97,4550,-13.19,20240111,3810,3.67,20240201,10940,-63.89,20230823,3625,8.97,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240306,090551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-20,5,-0.50,7790540,1944,2.04,4020,4030,3960,5170,2790,3980,4007.48,3.19,0,-712,4140,4060,4020,3940,3900,4040,3920,1725,1190,5000,2460,5,1,34500000,1366,-1.70,0.34,12,0.01,-2336.00,11575.00,10940,20230823,-63.80,3625,20230727,9.24,4550,-12.97,20240111,3810,3.94,20240201,10940,-63.80,20230823,3625,9.24,20230727,0.95,N,079980,5000,1725 억,,1101832,N,N,39,N,00,N
|
||
|
|
20240305,160548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3980,-130,5,-3.16,381877085,95050,78.71,4100,4100,3980,5340,2880,4110,4017.07,3.33,0,-44756,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1373,-1.70,0.34,12,0.28,-2336.00,11575.00,10940,20230823,-63.62,3625,20230727,9.79,4550,-12.53,20240111,3810,4.46,20240201,10940,-63.62,20230823,3625,9.79,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,39,N,00,N
|
||
|
|
20240305,150549,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-125,5,-3.04,360442120,89668,74.25,4100,4100,3980,5340,2880,4110,4019.11,3.33,0,-41257,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1375,-1.71,0.34,12,0.26,-2336.00,11575.00,10940,20230823,-63.57,3625,20230727,9.93,4550,-12.42,20240111,3810,4.59,20240201,10940,-63.57,20230823,3625,9.93,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240305,140543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4000,-110,5,-2.68,311942375,77502,64.18,4100,4100,3980,5340,2880,4110,4024.27,3.33,0,-32960,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1380,-1.71,0.35,12,0.22,-2336.00,11575.00,10940,20230823,-63.44,3625,20230727,10.34,4550,-12.09,20240111,3810,4.99,20240201,10940,-63.44,20230823,3625,10.34,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240305,130548,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4005,-105,5,-2.55,248859215,61707,51.10,4100,4100,4000,5340,2880,4110,4032.14,3.33,0,-23133,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1382,-1.71,0.35,12,0.18,-2336.00,11575.00,10940,20230823,-63.39,3625,20230727,10.48,4550,-11.98,20240111,3810,5.12,20240201,10940,-63.39,20230823,3625,10.48,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240305,120546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-95,5,-2.31,228434940,56610,46.88,4100,4100,4000,5340,2880,4110,4034.41,3.33,0,-19909,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1385,-1.72,0.35,12,0.16,-2336.00,11575.00,10940,20230823,-63.30,3625,20230727,10.76,4550,-11.76,20240111,3810,5.38,20240201,10940,-63.30,20230823,3625,10.76,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240305,110546,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,-75,5,-1.82,191424395,47374,39.23,4100,4100,4010,5340,2880,4110,4039.79,3.33,0,-16762,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1392,-1.73,0.35,12,0.14,-2336.00,11575.00,10940,20230823,-63.12,3625,20230727,11.31,4550,-11.32,20240111,3810,5.91,20240201,10940,-63.12,20230823,3625,11.31,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240305,100541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,-60,5,-1.46,91655995,22638,18.75,4100,4100,4030,5340,2880,4110,4047.05,3.33,0,-2332,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1397,-1.73,0.35,12,0.07,-2336.00,11575.00,10940,20230823,-62.98,3625,20230727,11.72,4550,-10.99,20240111,3810,6.30,20240201,10940,-62.98,20230823,3625,11.72,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240305,090543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4055,-55,5,-1.34,26768750,6604,5.47,4100,4100,4030,5340,2880,4110,4047.56,3.33,0,871,4183,4146,4073,4036,3963,4165,4055,1725,1230,5000,2540,5,1,34500000,1399,-1.74,0.35,12,0.02,-2336.00,11575.00,10940,20230823,-62.93,3625,20230727,11.86,4550,-10.88,20240111,3810,6.43,20240201,10940,-62.93,20230823,3625,11.86,20230727,0.96,N,079980,5000,1725 억,,1148010,N,N,57,N,00,N
|
||
|
|
20240304,160545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,80,2,1.99,482686960,119604,96.03,4000,4110,4000,5230,2825,4030,4035.65,3.40,0,-26429,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1418,-1.76,0.36,12,0.35,-2336.00,11575.00,10940,20230823,-62.43,3625,20230727,13.38,4550,-9.67,20240111,3810,7.87,20240201,10940,-62.43,20230823,3625,13.38,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,57,N,00,N
|
||
|
|
20240304,150541,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4045,15,2,0.37,395768160,98299,78.93,4000,4055,4000,5230,2825,4030,4026.17,3.40,0,-26248,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1396,-1.73,0.35,12,0.28,-2336.00,11575.00,10940,20230823,-63.03,3625,20230727,11.59,4550,-11.10,20240111,3810,6.17,20240201,10940,-63.03,20230823,3625,11.59,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|
||
|
|
20240304,140509,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,5,2,0.12,342733335,85167,68.38,4000,4055,4000,5230,2825,4030,4024.25,3.40,0,-16519,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1392,-1.73,0.35,12,0.25,-2336.00,11575.00,10940,20230823,-63.12,3625,20230727,11.31,4550,-11.32,20240111,3810,5.91,20240201,10940,-63.12,20230823,3625,11.31,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|
||
|
|
20240304,130537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,5,2,0.12,271292310,67436,54.15,4000,4055,4000,5230,2825,4030,4022.96,3.40,0,-2990,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1392,-1.73,0.35,12,0.20,-2336.00,11575.00,10940,20230823,-63.12,3625,20230727,11.31,4550,-11.32,20240111,3810,5.91,20240201,10940,-63.12,20230823,3625,11.31,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|
||
|
|
20240304,120514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-5,5,-0.12,221598290,55094,44.24,4000,4055,4000,5230,2825,4030,4022.19,3.40,0,-1158,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1389,-1.72,0.35,12,0.16,-2336.00,11575.00,10940,20230823,-63.21,3625,20230727,11.03,4550,-11.54,20240111,3810,5.64,20240201,10940,-63.21,20230823,3625,11.03,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|
||
|
|
20240304,110533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4025,-5,5,-0.12,177061960,43996,35.33,4000,4055,4000,5230,2825,4030,4024.50,3.40,0,262,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1389,-1.72,0.35,12,0.13,-2336.00,11575.00,10940,20230823,-63.21,3625,20230727,11.03,4550,-11.54,20240111,3810,5.64,20240201,10940,-63.21,20230823,3625,11.03,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|
||
|
|
20240304,100534,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-15,5,-0.37,146727275,36450,29.27,4000,4055,4000,5230,2825,4030,4025.44,3.40,0,759,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1385,-1.72,0.35,12,0.11,-2336.00,11575.00,10940,20230823,-63.30,3625,20230727,10.76,4550,-11.76,20240111,3810,5.38,20240201,10940,-63.30,20230823,3625,10.76,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|
||
|
|
20240304,090535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4030,0,3,0.00,11850465,2943,2.36,4000,4055,4000,5230,2825,4030,4026.66,3.40,0,-1986,4170,4100,4010,3940,3850,4135,3975,1725,1200,5000,2490,5,1,34500000,1390,-1.73,0.35,12,0.01,-2336.00,11575.00,10940,20230823,-63.16,3625,20230727,11.17,4550,-11.43,20240111,3810,5.77,20240201,10940,-63.16,20230823,3625,11.17,20230727,0.92,N,079980,5000,1725 억,,1174478,N,N,65,N,00,N
|