118 lines
49 KiB
CSV
118 lines
49 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240123,120659,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7310,40,2,0.55,898064350,122333,32.89,7270,7410,7220,9450,5090,7270,7341.18,0.76,0,31821,7816,7542,7396,7122,6976,7470,7050,120,2180,500,5230,10,1,24000000,1754,60.92,1.40,12,0.51,120.00,5218.00,13500,20230424,-45.85,5650,20231026,29.38,9300,-21.40,20240116,6550,11.60,20240108,13500,-45.85,20230424,5650,29.38,20231026,4.12,N,083420,500,120 억,,181534,N,N,19,N,00,N
|
||
|
|
20240123,110656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7370,100,2,1.38,734255070,99990,26.88,7270,7410,7220,9450,5090,7270,7343.33,0.76,0,33756,7816,7542,7396,7122,6976,7470,7050,120,2180,500,5230,10,1,24000000,1769,61.42,1.41,12,0.42,120.00,5218.00,13500,20230424,-45.41,5650,20231026,30.44,9300,-20.75,20240116,6550,12.52,20240108,13500,-45.41,20230424,5650,30.44,20231026,4.12,N,083420,500,120 억,,181534,N,N,19,N,00,N
|
||
|
|
20240123,100657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7340,70,2,0.96,424673210,57909,15.57,7270,7410,7220,9450,5090,7270,7333.52,0.76,0,12303,7816,7542,7396,7122,6976,7470,7050,120,2180,500,5230,10,1,24000000,1762,61.17,1.41,12,0.24,120.00,5218.00,13500,20230424,-45.63,5650,20231026,29.91,9300,-21.08,20240116,6550,12.06,20240108,13500,-45.63,20230424,5650,29.91,20231026,4.12,N,083420,500,120 억,,181534,N,N,19,N,00,N
|
||
|
|
20240123,090657,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7290,20,2,0.28,73363910,10074,2.71,7270,7320,7220,9450,5090,7270,7282.58,0.76,0,786,7816,7542,7396,7122,6976,7470,7050,120,2180,500,5230,10,1,24000000,1750,60.75,1.40,12,0.04,120.00,5218.00,13500,20230424,-46.00,5650,20231026,29.03,9300,-21.61,20240116,6550,11.30,20240108,13500,-46.00,20230424,5650,29.03,20231026,4.12,N,083420,500,120 억,,181534,N,N,19,N,00,N
|
||
|
|
20240119,160652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7670,150,2,1.99,3822661510,500334,70.67,7510,7840,7450,9770,5270,7520,7641.45,0.73,0,42139,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1841,63.92,1.47,12,2.08,120.00,5218.00,13500,20230424,-43.19,5650,20231026,35.75,9300,-17.53,20240116,6550,17.10,20240108,13500,-43.19,20230424,5650,35.75,20231026,4.62,N,083420,500,120 억,,174936,N,N,15,N,00,N
|
||
|
|
20240119,150655,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7540,20,2,0.27,3440910110,450247,63.60,7510,7840,7450,9770,5270,7520,7643.87,0.73,0,41380,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1810,62.83,1.44,12,1.88,120.00,5218.00,13500,20230424,-44.15,5650,20231026,33.45,9300,-18.92,20240116,6550,15.11,20240108,13500,-44.15,20230424,5650,33.45,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240119,140653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7500,-20,5,-0.27,3110453160,406162,57.37,7510,7840,7460,9770,5270,7520,7660.16,0.73,0,35726,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1800,62.50,1.44,12,1.69,120.00,5218.00,13500,20230424,-44.44,5650,20231026,32.74,9300,-19.35,20240116,6550,14.50,20240108,13500,-44.44,20230424,5650,32.74,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240119,130653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7620,100,2,1.33,2779566680,362157,51.16,7510,7840,7460,9770,5270,7520,7677.56,0.73,0,44272,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1829,63.50,1.46,12,1.51,120.00,5218.00,13500,20230424,-43.56,5650,20231026,34.87,9300,-18.06,20240116,6550,16.34,20240108,13500,-43.56,20230424,5650,34.87,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240119,120656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7530,10,2,0.13,2600017840,338399,47.80,7510,7840,7460,9770,5270,7520,7686.14,0.73,0,45774,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1807,62.75,1.44,12,1.41,120.00,5218.00,13500,20230424,-44.22,5650,20231026,33.27,9300,-19.03,20240116,6550,14.96,20240108,13500,-44.22,20230424,5650,33.27,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240119,110656,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7640,120,2,1.60,2217685470,287683,40.64,7510,7840,7510,9770,5270,7520,7712.67,0.73,0,58119,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1834,63.67,1.46,12,1.20,120.00,5218.00,13500,20230424,-43.41,5650,20231026,35.22,9300,-17.85,20240116,6550,16.64,20240108,13500,-43.41,20230424,5650,35.22,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240119,100700,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7720,200,2,2.66,1794546540,232524,32.85,7510,7840,7510,9770,5270,7520,7722.74,0.73,0,56087,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1853,64.33,1.48,12,0.97,120.00,5218.00,13500,20230424,-42.81,5650,20231026,36.64,9300,-16.99,20240116,6550,17.86,20240108,13500,-42.81,20230424,5650,36.64,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240119,090652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7680,160,2,2.13,527042700,68974,9.74,7510,7740,7510,9770,5270,7520,7652.31,0.73,0,16444,8173,7846,7623,7296,7073,7735,7185,120,2250,500,5410,10,1,24000000,1843,64.00,1.47,12,0.29,120.00,5218.00,13500,20230424,-43.11,5650,20231026,35.93,9300,-17.42,20240116,6550,17.25,20240108,13500,-43.11,20230424,5650,35.93,20231026,4.62,N,083420,500,120 억,,174936,N,N,12,N,00,N
|
||
|
|
20240118,160651,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7520,-450,5,-5.65,5246455900,689431,43.66,7820,7950,7400,10360,5580,7970,7609.99,0.71,0,-2292,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1805,62.67,1.44,12,2.87,120.00,5218.00,13500,20230424,-44.30,5650,20231026,33.10,9300,-19.14,20240116,6550,14.81,20240108,13500,-44.30,20230424,5650,33.10,20231026,3.94,N,083420,500,120 억,,171573,N,N,12,N,00,N
|
||
|
|
20240118,150652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7520,-450,5,-5.65,4846837840,636181,40.28,7820,7950,7400,10360,5580,7970,7618.60,0.71,0,-20929,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1805,62.67,1.44,12,2.65,120.00,5218.00,13500,20230424,-44.30,5650,20231026,33.10,9300,-19.14,20240116,6550,14.81,20240108,13500,-44.30,20230424,5650,33.10,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240118,140653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,-520,5,-6.52,4220134700,552433,34.98,7820,7950,7400,10360,5580,7970,7639.12,0.71,0,-24740,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1788,62.08,1.43,12,2.30,120.00,5218.00,13500,20230424,-44.81,5650,20231026,31.86,9300,-19.89,20240116,6550,13.74,20240108,13500,-44.81,20230424,5650,31.86,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240118,130652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7540,-430,5,-5.40,3562362480,464354,29.40,7820,7950,7470,10360,5580,7970,7671.59,0.71,0,-30881,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1810,62.83,1.44,12,1.93,120.00,5218.00,13500,20230424,-44.15,5650,20231026,33.45,9300,-18.92,20240116,6550,15.11,20240108,13500,-44.15,20230424,5650,33.45,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240118,120653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7500,-470,5,-5.90,3317233710,431823,27.34,7820,7950,7470,10360,5580,7970,7681.87,0.71,0,-32168,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1800,62.50,1.44,12,1.80,120.00,5218.00,13500,20230424,-44.44,5650,20231026,32.74,9300,-19.35,20240116,6550,14.50,20240108,13500,-44.44,20230424,5650,32.74,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240118,110654,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7630,-340,5,-4.27,2399867180,310510,19.66,7820,7950,7600,10360,5580,7970,7728.72,0.71,0,-16234,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1831,63.58,1.46,12,1.29,120.00,5218.00,13500,20230424,-43.48,5650,20231026,35.04,9300,-17.96,20240116,6550,16.49,20240108,13500,-43.48,20230424,5650,35.04,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240118,100651,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7680,-290,5,-3.64,1889496840,244006,15.45,7820,7950,7600,10360,5580,7970,7743.56,0.71,0,-15603,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1843,64.00,1.47,12,1.02,120.00,5218.00,13500,20230424,-43.11,5650,20231026,35.93,9300,-17.42,20240116,6550,17.25,20240108,13500,-43.11,20230424,5650,35.93,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240118,090651,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7770,-200,5,-2.51,502783070,64340,4.07,7820,7950,7720,10360,5580,7970,7814.25,0.71,0,-8666,8516,8242,7966,7692,7416,8380,7830,120,2390,500,5730,10,1,24000000,1865,64.75,1.49,12,0.27,120.00,5218.00,13500,20230424,-42.44,5650,20231026,37.52,9300,-16.45,20240116,6550,18.63,20240108,13500,-42.44,20230424,5650,37.52,20231026,3.94,N,083420,500,120 억,,171573,N,N,16,N,00,N
|
||
|
|
20240117,160650,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7970,-130,5,-1.60,12277764980,1557846,9.09,7900,8240,7690,10530,5670,8100,7880.91,0.59,0,37780,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1913,66.42,1.53,12,6.49,120.00,5218.00,13500,20230424,-40.96,5650,20231026,41.06,9300,-14.30,20240116,6550,21.68,20240108,13500,-40.96,20230424,5650,41.06,20231026,4.13,N,083420,500,120 억,,141259,N,N,16,N,00,N
|
||
|
|
20240117,150653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7820,-280,5,-3.46,11511304760,1460886,8.52,7900,8240,7690,10530,5670,8100,7879.60,0.59,0,44544,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1877,65.17,1.50,12,6.09,120.00,5218.00,13500,20230424,-42.07,5650,20231026,38.41,9300,-15.91,20240116,6550,19.39,20240108,13500,-42.07,20230424,5650,38.41,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240117,140651,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7820,-280,5,-3.46,10873935870,1379268,8.04,7900,8240,7690,10530,5670,8100,7883.77,0.59,0,48606,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1877,65.17,1.50,12,5.75,120.00,5218.00,13500,20230424,-42.07,5650,20231026,38.41,9300,-15.91,20240116,6550,19.39,20240108,13500,-42.07,20230424,5650,38.41,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240117,130652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7850,-250,5,-3.09,5037166350,646448,3.77,7900,7930,7690,10530,5670,8100,7791.84,0.59,0,40705,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1884,65.42,1.50,12,2.69,120.00,5218.00,13500,20230424,-41.85,5650,20231026,38.94,9300,-15.59,20240116,6550,19.85,20240108,13500,-41.85,20230424,5650,38.94,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240117,120652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7710,-390,5,-4.81,4373015300,561223,3.27,7900,7930,7690,10530,5670,8100,7791.68,0.59,0,43972,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1850,64.25,1.48,12,2.34,120.00,5218.00,13500,20230424,-42.89,5650,20231026,36.46,9300,-17.10,20240116,6550,17.71,20240108,13500,-42.89,20230424,5650,36.46,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240117,110653,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7790,-310,5,-3.83,3760546160,482216,2.81,7900,7930,7690,10530,5670,8100,7798.17,0.59,0,44411,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1870,64.92,1.49,12,2.01,120.00,5218.00,13500,20230424,-42.30,5650,20231026,37.88,9300,-16.24,20240116,6550,18.93,20240108,13500,-42.30,20230424,5650,37.88,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240117,100649,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7740,-360,5,-4.44,3030011860,387748,2.26,7900,7930,7740,10530,5670,8100,7814.04,0.59,0,27361,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1858,64.50,1.48,12,1.62,120.00,5218.00,13500,20230424,-42.67,5650,20231026,36.99,9300,-16.77,20240116,6550,18.17,20240108,13500,-42.67,20230424,5650,36.99,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240117,090652,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7800,-300,5,-3.70,1160027980,147901,0.86,7900,7930,7790,10530,5670,8100,7842.46,0.59,0,-1551,9973,9036,8363,7426,6753,9505,7895,120,2430,500,5830,10,1,24000000,1872,65.00,1.49,12,0.62,120.00,5218.00,13500,20230424,-42.22,5650,20231026,38.05,9300,-16.13,20240116,6550,19.08,20240108,13500,-42.22,20230424,5650,38.05,20231026,4.13,N,083420,500,120 억,,141259,N,N,32,N,00,N
|
||
|
|
20240116,160649,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8100,650,2,8.72,147845921820,17022789,1251.37,7690,9300,7690,9680,5220,7450,8685.80,0.48,0,31194,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,1944,67.50,1.55,12,70.93,120.00,5218.00,13500,20230424,-40.00,5650,20231026,43.36,9300,-12.90,20240116,6550,23.66,20240108,13500,-40.00,20230424,5650,43.36,20231026,3.78,N,083420,500,120 억,,116223,N,N,32,N,00,N
|
||
|
|
20240116,150649,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8110,660,2,8.86,146130322360,16811321,1235.83,7690,9300,7690,9680,5220,7450,8692.80,0.48,0,12631,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,1946,67.58,1.55,12,70.05,120.00,5218.00,13500,20230424,-39.93,5650,20231026,43.54,9300,-12.80,20240116,6550,23.82,20240108,13500,-39.93,20230424,5650,43.54,20231026,3.78,N,083420,500,120 억,,116223,N,N,35,N,00,N
|
||
|
|
20240116,140650,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8260,810,2,10.87,140399776720,16110571,1184.31,7690,9300,7690,9680,5220,7450,8715.21,0.48,0,-8335,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,1982,68.83,1.58,12,67.13,120.00,5218.00,13500,20230424,-38.81,5650,20231026,46.19,9300,-11.18,20240116,6550,26.11,20240108,13500,-38.81,20230424,5650,46.19,20231026,3.78,N,083420,500,120 억,,116223,N,N,35,N,00,N
|
||
|
|
20240116,130651,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8630,1180,2,15.84,126594881200,14503458,1066.17,7690,9300,7690,9680,5220,7450,8729.11,0.48,0,-1869,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,2071,71.92,1.65,12,60.43,120.00,5218.00,13500,20230424,-36.07,5650,20231026,52.74,9300,-7.20,20240116,6550,31.76,20240108,13500,-36.07,20230424,5650,52.74,20231026,3.78,N,083420,500,120 억,,116223,N,N,35,N,00,N
|
||
|
|
20240116,120649,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,9180,1730,2,23.22,114239443130,13105382,963.40,7690,9300,7690,9680,5220,7450,8717.55,0.48,0,-12998,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,2203,76.50,1.76,12,54.61,120.00,5218.00,13500,20230424,-32.00,5650,20231026,62.48,9300,-1.29,20240116,6550,40.15,20240108,13500,-32.00,20230424,5650,62.48,20231026,3.78,N,083420,500,120 억,,116223,N,N,35,N,00,N
|
||
|
|
20240116,110647,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8520,1070,2,14.36,64871572540,7643711,561.90,7690,8900,7690,9680,5220,7450,8487.71,0.48,0,-12809,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,2045,71.00,1.63,12,31.85,120.00,5218.00,13500,20230424,-36.89,5650,20231026,50.80,8900,-4.27,20240116,6550,30.08,20240108,13500,-36.89,20230424,5650,50.80,20231026,3.78,N,083420,500,120 억,,116223,N,N,35,N,00,N
|
||
|
|
20240116,100649,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8320,870,2,11.68,42455170540,5015274,368.68,7690,8900,7690,9680,5220,7450,8466.34,0.48,0,-9316,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,1997,69.33,1.59,12,20.90,120.00,5218.00,13500,20230424,-38.37,5650,20231026,47.26,8900,-6.52,20240116,6550,27.02,20240108,13500,-38.37,20230424,5650,47.26,20231026,3.78,N,083420,500,120 억,,116223,N,N,35,N,00,N
|
||
|
|
20240116,090647,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8450,1000,2,13.42,7192843760,878553,64.58,7690,8450,7690,9680,5220,7450,8192.03,0.48,0,52320,8230,7840,7600,7210,6970,7720,7090,120,2230,500,5360,10,1,24000000,2028,70.42,1.62,12,3.66,120.00,5218.00,13500,20230424,-37.41,5650,20231026,49.56,8600,-1.74,20240110,6550,29.01,20240108,13500,-37.41,20230424,5650,49.56,20231026,3.78,N,083420,500,120 억,,116223,Y,N,35,N,00,N
|
||
|
|
20240115,160646,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,40,2,0.54,8769023280,1138059,102.91,7500,7990,7360,9630,5190,7410,7706.02,0.49,0,1500,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1788,62.08,1.43,12,4.74,120.00,5218.00,13500,20230424,-44.81,5650,20231026,31.86,8600,-13.37,20240110,6550,13.74,20240108,13500,-44.81,20230424,5650,31.86,20231026,3.95,N,083420,500,120 억,,118107,N,N,35,N,00,N
|
||
|
|
20240115,150648,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7450,40,2,0.54,8582055250,1112950,100.64,7500,7990,7360,9630,5190,7410,7711.10,0.49,0,1553,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1788,62.08,1.43,12,4.64,120.00,5218.00,13500,20230424,-44.81,5650,20231026,31.86,8600,-13.37,20240110,6550,13.74,20240108,13500,-44.81,20230424,5650,31.86,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240115,140648,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7500,90,2,1.21,8130404020,1052199,95.15,7500,7990,7410,9630,5190,7410,7727.08,0.49,0,-2253,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1800,62.50,1.44,12,4.38,120.00,5218.00,13500,20230424,-44.44,5650,20231026,32.74,8600,-12.79,20240110,6550,14.50,20240108,13500,-44.44,20230424,5650,32.74,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240115,130646,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7940,530,2,7.15,4370532520,568483,51.41,7500,7940,7410,9630,5190,7410,7688.09,0.49,0,15810,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1906,66.17,1.52,12,2.37,120.00,5218.00,13500,20230424,-41.19,5650,20231026,40.53,8600,-7.67,20240110,6550,21.22,20240108,13500,-41.19,20230424,5650,40.53,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240115,120647,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7540,130,2,1.75,1610985160,213858,19.34,7500,7640,7410,9630,5190,7410,7533.00,0.49,0,9006,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1810,62.83,1.44,12,0.89,120.00,5218.00,13500,20230424,-44.15,5650,20231026,33.45,8600,-12.33,20240110,6550,15.11,20240108,13500,-44.15,20230424,5650,33.45,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240115,110646,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7560,150,2,2.02,1433157000,190063,17.19,7500,7640,7420,9630,5190,7410,7540.47,0.49,0,9097,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1814,63.00,1.45,12,0.79,120.00,5218.00,13500,20230424,-44.00,5650,20231026,33.81,8600,-12.09,20240110,6550,15.42,20240108,13500,-44.00,20230424,5650,33.81,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240115,100644,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7580,170,2,2.29,1064433660,141362,12.78,7500,7630,7420,9630,5190,7410,7529.89,0.49,0,-102,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1819,63.17,1.45,12,0.59,120.00,5218.00,13500,20230424,-43.85,5650,20231026,34.16,8600,-11.86,20240110,6550,15.73,20240108,13500,-43.85,20230424,5650,34.16,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240115,090647,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7550,140,2,1.89,395064000,52550,4.75,7500,7590,7420,9630,5190,7410,7517.98,0.49,0,4187,8490,7950,7640,7100,6790,7795,6945,120,2220,500,5330,10,1,24000000,1812,62.92,1.45,12,0.22,120.00,5218.00,13500,20230424,-44.07,5650,20231026,33.63,8600,-12.21,20240110,6550,15.27,20240108,13500,-44.07,20230424,5650,33.63,20231026,3.95,N,083420,500,120 억,,118107,N,N,34,N,00,N
|
||
|
|
20240112,160643,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7410,-240,5,-3.14,8506403930,1092371,106.76,7970,8180,7330,9940,5360,7650,7787.39,0.72,0,-77093,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1778,61.75,1.42,12,4.55,120.00,5218.00,13500,20230424,-45.11,5650,20231026,31.15,8600,-13.84,20240110,6550,13.13,20240108,13500,-45.11,20230424,5650,31.15,20231026,3.53,N,083420,500,120 억,,171851,N,N,34,N,00,N
|
||
|
|
20240112,150645,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7440,-210,5,-2.75,8272939490,1060905,103.69,7970,8180,7330,9940,5360,7650,7798.00,0.72,0,-80641,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1786,62.00,1.43,12,4.42,120.00,5218.00,13500,20230424,-44.89,5650,20231026,31.68,8600,-13.49,20240110,6550,13.59,20240108,13500,-44.89,20230424,5650,31.68,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240112,140644,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7410,-240,5,-3.14,7873368830,1006802,98.40,7970,8180,7390,9940,5360,7650,7820.18,0.72,0,-82925,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1778,61.75,1.42,12,4.20,120.00,5218.00,13500,20230424,-45.11,5650,20231026,31.15,8600,-13.84,20240110,6550,13.13,20240108,13500,-45.11,20230424,5650,31.15,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240112,130642,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7460,-190,5,-2.48,7445114920,949082,92.76,7970,8180,7440,9940,5360,7650,7844.54,0.72,0,-90489,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1790,62.17,1.43,12,3.95,120.00,5218.00,13500,20230424,-44.74,5650,20231026,32.04,8600,-13.26,20240110,6550,13.89,20240108,13500,-44.74,20230424,5650,32.04,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240112,120645,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7580,-70,5,-0.92,7002277110,890110,86.99,7970,8180,7570,9940,5360,7650,7866.75,0.72,0,-93720,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1819,63.17,1.45,12,3.71,120.00,5218.00,13500,20230424,-43.85,5650,20231026,34.16,8600,-11.86,20240110,6550,15.73,20240108,13500,-43.85,20230424,5650,34.16,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240112,110641,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7650,0,3,0.00,6714560100,852337,83.30,7970,8180,7580,9940,5360,7650,7877.82,0.72,0,-92089,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1836,63.75,1.47,12,3.55,120.00,5218.00,13500,20230424,-43.33,5650,20231026,35.40,8600,-11.05,20240110,6550,16.79,20240108,13500,-43.33,20230424,5650,35.40,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240112,100642,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7700,50,2,0.65,6122551600,774866,75.73,7970,8180,7650,9940,5360,7650,7901.43,0.72,0,-94071,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1848,64.17,1.48,12,3.23,120.00,5218.00,13500,20230424,-42.96,5650,20231026,36.28,8600,-10.47,20240110,6550,17.56,20240108,13500,-42.96,20230424,5650,36.28,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240112,090642,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7920,270,2,3.53,3371718390,422134,41.26,7970,8180,7820,9940,5360,7650,7987.32,0.72,0,-64514,7896,7772,7566,7442,7236,7835,7505,120,2290,500,5500,10,1,24000000,1901,66.00,1.52,12,1.76,120.00,5218.00,13500,20230424,-41.33,5650,20231026,40.18,8600,-7.91,20240110,6550,20.92,20240108,13500,-41.33,20230424,5650,40.18,20231026,3.53,N,083420,500,120 억,,171851,N,N,10,N,00,N
|
||
|
|
20240111,160639,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7650,-220,5,-2.80,5584574700,741048,8.38,7580,7690,7360,10230,5510,7870,7535.94,0.54,0,41376,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1836,63.75,1.47,12,3.09,120.00,5218.00,13500,20230424,-43.33,5650,20231026,35.40,8600,-11.05,20240110,6550,16.79,20240108,13500,-43.33,20230424,5650,35.40,20231026,3.58,N,083420,500,120 억,,129535,N,N,10,N,00,N
|
||
|
|
20240111,150643,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7570,-300,5,-3.81,5126378790,680823,7.70,7580,7690,7360,10230,5510,7870,7529.59,0.54,0,44768,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1817,63.08,1.45,12,2.84,120.00,5218.00,13500,20230424,-43.93,5650,20231026,33.98,8600,-11.98,20240110,6550,15.57,20240108,13500,-43.93,20230424,5650,33.98,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240111,140641,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7520,-350,5,-4.45,4623477720,614574,6.95,7580,7690,7360,10230,5510,7870,7522.96,0.54,0,55223,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1805,62.67,1.44,12,2.56,120.00,5218.00,13500,20230424,-44.30,5650,20231026,33.10,8600,-12.56,20240110,6550,14.81,20240108,13500,-44.30,20230424,5650,33.10,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240111,130639,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7530,-340,5,-4.32,4341883420,577204,6.52,7580,7690,7360,10230,5510,7870,7522.16,0.54,0,59271,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1807,62.75,1.44,12,2.41,120.00,5218.00,13500,20230424,-44.22,5650,20231026,33.27,8600,-12.44,20240110,6550,14.96,20240108,13500,-44.22,20230424,5650,33.27,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240111,120640,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7640,-230,5,-2.92,3962672350,527026,5.96,7580,7690,7360,10230,5510,7870,7518.81,0.54,0,54175,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1834,63.67,1.46,12,2.20,120.00,5218.00,13500,20230424,-43.41,5650,20231026,35.22,8600,-11.16,20240110,6550,16.64,20240108,13500,-43.41,20230424,5650,35.22,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240111,110642,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7660,-210,5,-2.67,3595607830,478941,5.41,7580,7690,7360,10230,5510,7870,7507.28,0.54,0,46132,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1838,63.83,1.47,12,2.00,120.00,5218.00,13500,20230424,-43.26,5650,20231026,35.58,8600,-10.93,20240110,6550,16.95,20240108,13500,-43.26,20230424,5650,35.58,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240111,100640,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7610,-260,5,-3.30,3091876720,412744,4.67,7580,7670,7360,10230,5510,7870,7490.86,0.54,0,36549,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1826,63.42,1.46,12,1.72,120.00,5218.00,13500,20230424,-43.63,5650,20231026,34.69,8600,-11.51,20240110,6550,16.18,20240108,13500,-43.63,20230424,5650,34.69,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240111,090639,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7390,-480,5,-6.10,1534681740,205114,2.32,7580,7670,7360,10230,5510,7870,7481.75,0.54,0,2274,9570,8720,7750,6900,5930,9145,7325,120,2360,500,5660,10,1,24000000,1774,61.58,1.42,12,0.85,120.00,5218.00,13500,20230424,-45.26,5650,20231026,30.80,8600,-14.07,20240110,6550,12.82,20240108,13500,-45.26,20230424,5650,30.80,20231026,3.58,N,083420,500,120 억,,129535,N,N,33,N,00,N
|
||
|
|
20240110,160638,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7870,1180,2,17.64,70330497770,8785535,16486.27,6800,8600,6780,8690,4690,6690,8005.40,0.73,0,-17245,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1889,65.58,1.51,12,36.61,120.00,5218.00,13500,20230424,-41.70,5650,20231026,39.29,8600,-8.49,20240110,6550,20.15,20240108,13500,-41.70,20230424,5650,39.29,20231026,3.59,N,083420,500,120 억,,175936,N,N,33,N,00,N
|
||
|
|
20240110,150640,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7860,1170,2,17.49,68302127930,8525123,15997.60,6800,8600,6780,8690,4690,6690,8011.86,0.73,0,-33839,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1886,65.50,1.51,12,35.52,120.00,5218.00,13500,20230424,-41.78,5650,20231026,39.12,8600,-8.60,20240110,6550,20.00,20240108,13500,-41.78,20230424,5650,39.12,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240110,140641,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8190,1500,2,22.42,63639179300,7942748,14904.76,6800,8600,6780,8690,4690,6690,8012.24,0.73,0,-21562,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1966,68.25,1.57,12,33.09,120.00,5218.00,13500,20230424,-39.33,5650,20231026,44.96,8600,-4.77,20240110,6550,25.04,20240108,13500,-39.33,20230424,5650,44.96,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240110,130639,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8010,1320,2,19.73,57779745160,7221683,13551.67,6800,8600,6780,8690,4690,6690,8000.87,0.73,0,-23857,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1922,66.75,1.54,12,30.09,120.00,5218.00,13500,20230424,-40.67,5650,20231026,41.77,8600,-6.86,20240110,6550,22.29,20240108,13500,-40.67,20230424,5650,41.77,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240110,120640,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7850,1160,2,17.34,52370431880,6546382,12284.45,6800,8600,6780,8690,4690,6690,7999.90,0.73,0,-63385,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1884,65.42,1.50,12,27.28,120.00,5218.00,13500,20230424,-41.85,5650,20231026,38.94,8600,-8.72,20240110,6550,19.85,20240108,13500,-41.85,20230424,5650,38.94,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240110,110639,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,7970,1280,2,19.13,48791187050,6088827,11425.83,6800,8600,6780,8690,4690,6690,8013.23,0.73,0,-62790,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1913,66.42,1.53,12,25.37,120.00,5218.00,13500,20230424,-40.96,5650,20231026,41.06,8600,-7.33,20240110,6550,21.68,20240108,13500,-40.96,20230424,5650,41.06,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240110,100638,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,8200,1510,2,22.57,41615613650,5198416,9754.96,6800,8600,6780,8690,4690,6690,8005.44,0.73,0,-60519,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1968,68.33,1.57,12,21.66,120.00,5218.00,13500,20230424,-39.26,5650,20231026,45.13,8600,-4.65,20240110,6550,25.19,20240108,13500,-39.26,20230424,5650,45.13,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240110,090637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6920,230,2,3.44,347758520,50570,94.90,6800,6980,6780,8690,4690,6690,6876.78,0.73,0,-8189,6763,6726,6663,6626,6563,6745,6645,120,2000,500,4810,10,1,24000000,1661,57.67,1.33,12,0.21,120.00,5218.00,13500,20230424,-48.74,5650,20231026,22.48,6980,-0.86,20240110,6550,5.65,20240108,13500,-48.74,20230424,5650,22.48,20231026,3.59,N,083420,500,120 억,,175936,N,N,35,N,00,N
|
||
|
|
20240109,160636,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6690,60,2,0.90,342837970,51620,162.72,6600,6700,6600,8610,4650,6630,6641.53,0.65,0,17629,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1606,55.75,1.28,12,0.22,120.00,5218.00,13500,20230424,-50.44,5650,20231026,18.41,6770,-1.18,20240102,6550,2.14,20240108,13500,-50.44,20230424,5650,18.41,20231026,3.59,N,083420,500,120 억,,156228,N,N,35,N,00,N
|
||
|
|
20240109,150637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,10,2,0.15,309944080,46694,147.19,6600,6700,6600,8610,4650,6630,6637.77,0.65,0,18104,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1594,55.33,1.27,12,0.19,120.00,5218.00,13500,20230424,-50.81,5650,20231026,17.52,6770,-1.92,20240102,6550,1.37,20240108,13500,-50.81,20230424,5650,17.52,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240109,140637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6650,20,2,0.30,299756830,45161,142.36,6600,6700,6600,8610,4650,6630,6637.52,0.65,0,17359,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1596,55.42,1.27,12,0.19,120.00,5218.00,13500,20230424,-50.74,5650,20231026,17.70,6770,-1.77,20240102,6550,1.53,20240108,13500,-50.74,20230424,5650,17.70,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240109,130637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,10,2,0.15,197220430,29696,93.61,6600,6700,6600,8610,4650,6630,6641.31,0.65,0,9413,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1594,55.33,1.27,12,0.12,120.00,5218.00,13500,20230424,-50.81,5650,20231026,17.52,6770,-1.92,20240102,6550,1.37,20240108,13500,-50.81,20230424,5650,17.52,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240109,120642,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6680,50,2,0.75,144322210,21734,68.51,6600,6700,6600,8610,4650,6630,6640.39,0.65,0,4353,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1603,55.67,1.28,12,0.09,120.00,5218.00,13500,20230424,-50.52,5650,20231026,18.23,6770,-1.33,20240102,6550,1.98,20240108,13500,-50.52,20230424,5650,18.23,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240109,110638,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6690,60,2,0.90,133682100,20133,63.46,6600,6700,6600,8610,4650,6630,6639.95,0.65,0,4218,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1606,55.75,1.28,12,0.08,120.00,5218.00,13500,20230424,-50.44,5650,20231026,18.41,6770,-1.18,20240102,6550,2.14,20240108,13500,-50.44,20230424,5650,18.41,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240109,100637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6680,50,2,0.75,67963900,10245,32.30,6600,6700,6600,8610,4650,6630,6633.86,0.65,0,1608,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1603,55.67,1.28,12,0.04,120.00,5218.00,13500,20230424,-50.52,5650,20231026,18.23,6770,-1.33,20240102,6550,1.98,20240108,13500,-50.52,20230424,5650,18.23,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240109,090637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6620,-10,5,-0.15,18303240,2765,8.72,6600,6680,6600,8610,4650,6630,6619.62,0.65,0,1193,6723,6676,6613,6566,6503,6700,6590,120,1980,500,4770,10,1,24000000,1589,55.17,1.27,12,0.01,120.00,5218.00,13500,20230424,-50.96,5650,20231026,17.17,6770,-2.22,20240102,6550,1.07,20240108,13500,-50.96,20230424,5650,17.17,20231026,3.59,N,083420,500,120 억,,156228,N,N,93,N,00,N
|
||
|
|
20240108,160636,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6630,30,2,0.45,209651290,31720,99.61,6610,6660,6550,8580,4620,6600,6609.40,0.61,4306,8555,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1591,55.25,1.27,12,0.13,120.00,5218.00,13500,20230424,-50.89,5650,20231026,17.35,6770,-2.07,20240102,6550,1.22,20240108,13500,-50.89,20230424,5650,17.35,20231026,3.61,N,083420,500,120 억,,147451,N,N,93,N,00,N
|
||
|
|
20240108,150637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6590,-10,5,-0.15,204391080,30925,97.11,6610,6660,6550,8580,4620,6600,6609.25,0.61,4306,8559,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1582,54.92,1.26,12,0.13,120.00,5218.00,13500,20230424,-51.19,5650,20231026,16.64,6770,-2.66,20240102,6550,0.61,20240108,13500,-51.19,20230424,5650,16.64,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240108,140636,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,10,2,0.15,174585840,26408,82.93,6610,6660,6550,8580,4620,6600,6611.10,0.61,4306,7563,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1586,55.08,1.27,12,0.11,120.00,5218.00,13500,20230424,-51.04,5650,20231026,16.99,6770,-2.36,20240102,6550,0.92,20240108,13500,-51.04,20230424,5650,16.99,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240108,130636,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6600,0,3,0.00,158825760,24026,75.45,6610,6660,6550,8580,4620,6600,6610.58,0.61,4306,7719,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1584,55.00,1.26,12,0.10,120.00,5218.00,13500,20230424,-51.11,5650,20231026,16.81,6770,-2.51,20240102,6550,0.76,20240108,13500,-51.11,20230424,5650,16.81,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240108,120637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,10,2,0.15,143010070,21636,67.94,6610,6660,6550,8580,4620,6600,6609.82,0.61,4306,7309,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1586,55.08,1.27,12,0.09,120.00,5218.00,13500,20230424,-51.04,5650,20231026,16.99,6770,-2.36,20240102,6550,0.92,20240108,13500,-51.04,20230424,5650,16.99,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240108,110638,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6620,20,2,0.30,120838130,18283,57.41,6610,6660,6550,8580,4620,6600,6609.32,0.61,4306,7071,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1589,55.17,1.27,12,0.08,120.00,5218.00,13500,20230424,-50.96,5650,20231026,17.17,6770,-2.22,20240102,6550,1.07,20240108,13500,-50.96,20230424,5650,17.17,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240108,100638,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,40,2,0.61,75427200,11442,35.93,6610,6650,6550,8580,4620,6600,6592.13,0.61,4306,1127,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1594,55.33,1.27,12,0.05,120.00,5218.00,13500,20230424,-50.81,5650,20231026,17.52,6770,-1.92,20240102,6550,1.37,20240108,13500,-50.81,20230424,5650,17.52,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240108,090635,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,40,2,0.61,6892550,1042,3.27,6610,6650,6610,8580,4620,6600,6614.73,0.61,4306,74,6700,6650,6620,6570,6540,6675,6595,120,1980,500,4750,10,1,24000000,1594,55.33,1.27,12,0.00,120.00,5218.00,13500,20230424,-50.81,5650,20231026,17.52,6770,-1.92,20240102,6590,0.76,20240105,13500,-50.81,20230424,5650,17.52,20231026,3.61,N,083420,500,120 억,,147451,N,N,104,N,00,N
|
||
|
|
20240105,160635,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6600,0,3,0.00,208792400,31531,61.10,6590,6670,6590,8580,4620,6600,6621.87,0.59,-2052,-986,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1584,55.00,1.26,12,0.13,120.00,5218.00,13500,20230424,-51.11,5650,20231026,16.81,6770,-2.51,20240102,6590,0.15,20240105,13500,-51.11,20230424,5650,16.81,20231026,3.62,N,083420,500,120 억,,142073,N,N,104,N,00,N
|
||
|
|
20240105,150637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,10,2,0.15,193915000,29279,56.73,6590,6670,6590,8580,4620,6600,6623.01,0.59,-2052,385,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1586,55.08,1.27,12,0.12,120.00,5218.00,13500,20230424,-51.04,5650,20231026,16.99,6770,-2.36,20240102,6590,0.30,20240105,13500,-51.04,20230424,5650,16.99,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240105,140634,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6620,20,2,0.30,150004140,22638,43.86,6590,6670,6590,8580,4620,6600,6626.21,0.59,-2052,4924,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1589,55.17,1.27,12,0.09,120.00,5218.00,13500,20230424,-50.96,5650,20231026,17.17,6770,-2.22,20240102,6590,0.46,20240105,13500,-50.96,20230424,5650,17.17,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240105,130635,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6650,50,2,0.76,132758550,20032,38.81,6590,6670,6590,8580,4620,6600,6627.32,0.59,-2052,5996,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1596,55.42,1.27,12,0.08,120.00,5218.00,13500,20230424,-50.74,5650,20231026,17.70,6770,-1.77,20240102,6590,0.91,20240105,13500,-50.74,20230424,5650,17.70,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240105,120635,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,40,2,0.61,107588250,16230,31.45,6590,6670,6590,8580,4620,6600,6628.97,0.59,-2052,4255,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1594,55.33,1.27,12,0.07,120.00,5218.00,13500,20230424,-50.81,5650,20231026,17.52,6770,-1.92,20240102,6590,0.76,20240105,13500,-50.81,20230424,5650,17.52,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240105,110634,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6650,50,2,0.76,94727320,14294,27.70,6590,6670,6590,8580,4620,6600,6627.07,0.59,-2052,4238,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1596,55.42,1.27,12,0.06,120.00,5218.00,13500,20230424,-50.74,5650,20231026,17.70,6770,-1.77,20240102,6590,0.91,20240105,13500,-50.74,20230424,5650,17.70,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240105,100637,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6630,30,2,0.45,41823630,6317,12.24,6590,6660,6590,8580,4620,6600,6620.81,0.59,-2052,-359,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1591,55.25,1.27,12,0.03,120.00,5218.00,13500,20230424,-50.89,5650,20231026,17.35,6770,-2.07,20240102,6590,0.61,20240105,13500,-50.89,20230424,5650,17.35,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240105,090634,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6650,50,2,0.76,3295930,499,0.97,6590,6650,6590,8580,4620,6600,6605.07,0.59,-2052,-321,6760,6680,6640,6560,6520,6660,6540,120,1980,500,4750,10,1,24000000,1596,55.42,1.27,12,0.00,120.00,5218.00,13500,20230424,-50.74,5650,20231026,17.70,6770,-1.77,20240102,6590,0.91,20240105,13500,-50.74,20230424,5650,17.70,20231026,3.62,N,083420,500,120 억,,142073,N,N,120,N,00,N
|
||
|
|
20240104,160632,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6600,-120,5,-1.79,342403320,51607,131.17,6650,6720,6600,8730,4710,6720,6634.87,0.66,0,-15044,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1584,55.00,1.26,12,0.22,120.00,5218.00,13500,20230424,-51.11,5650,20231026,16.81,6770,-2.51,20240102,6600,0.00,20240104,13500,-51.11,20230424,5650,16.81,20231026,3.65,N,083420,500,120 억,,159115,N,N,120,N,00,N
|
||
|
|
20240104,150633,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6620,-100,5,-1.49,311802050,46978,119.40,6650,6720,6600,8730,4710,6720,6637.18,0.66,0,-12521,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1589,55.17,1.27,12,0.20,120.00,5218.00,13500,20230424,-50.96,5650,20231026,17.17,6770,-2.22,20240102,6600,0.30,20240104,13500,-50.96,20230424,5650,17.17,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240104,140634,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6640,-80,5,-1.19,282371340,42532,108.10,6650,6720,6600,8730,4710,6720,6639.01,0.66,0,-11664,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1594,55.33,1.27,12,0.18,120.00,5218.00,13500,20230424,-50.81,5650,20231026,17.52,6770,-1.92,20240102,6600,0.61,20240104,13500,-50.81,20230424,5650,17.52,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240104,130634,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6620,-100,5,-1.49,271795870,40937,104.05,6650,6720,6600,8730,4710,6720,6639.35,0.66,0,-11197,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1589,55.17,1.27,12,0.17,120.00,5218.00,13500,20230424,-50.96,5650,20231026,17.17,6770,-2.22,20240102,6600,0.30,20240104,13500,-50.96,20230424,5650,17.17,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240104,120632,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6610,-110,5,-1.64,222387100,33468,85.06,6650,6720,6600,8730,4710,6720,6644.75,0.66,0,-9500,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1586,55.08,1.27,12,0.14,120.00,5218.00,13500,20230424,-51.04,5650,20231026,16.99,6770,-2.36,20240102,6600,0.15,20240104,13500,-51.04,20230424,5650,16.99,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240104,110632,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6670,-50,5,-0.74,82978780,12430,31.59,6650,6720,6650,8730,4710,6720,6675.65,0.66,0,-3184,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1601,55.58,1.28,12,0.05,120.00,5218.00,13500,20230424,-50.59,5650,20231026,18.05,6770,-1.48,20240102,6650,0.30,20240104,13500,-50.59,20230424,5650,18.05,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240104,100631,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6690,-30,5,-0.45,35601890,5333,13.55,6650,6720,6650,8730,4710,6720,6675.69,0.66,0,922,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1606,55.75,1.28,12,0.02,120.00,5218.00,13500,20230424,-50.44,5650,20231026,18.41,6770,-1.18,20240102,6650,0.60,20240104,13500,-50.44,20230424,5650,18.41,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240104,090634,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6700,-20,5,-0.30,15357920,2306,5.86,6650,6720,6650,8730,4710,6720,6659.72,0.66,0,248,6793,6756,6703,6666,6613,6775,6685,120,2010,500,4830,10,1,24000000,1608,55.83,1.28,12,0.01,120.00,5218.00,13500,20230424,-50.37,5650,20231026,18.58,6770,-1.03,20240102,6650,0.75,20240104,13500,-50.37,20230424,5650,18.58,20231026,3.65,N,083420,500,120 억,,159115,N,N,202,N,00,N
|
||
|
|
20240103,160631,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,-10,5,-0.15,262809170,39253,103.65,6670,6740,6650,8740,4720,6730,6695.24,0.68,0,-2958,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1613,56.00,1.29,12,0.16,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6650,1.05,20240103,13500,-50.22,20230424,5650,18.94,20231026,3.66,N,083420,500,120 억,,162423,N,N,202,N,00,N
|
||
|
|
20240103,150629,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,-10,5,-0.15,252151230,37663,99.45,6670,6740,6650,8740,4720,6730,6694.93,0.68,0,-2713,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1613,56.00,1.29,12,0.16,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6650,1.05,20240103,13500,-50.22,20230424,5650,18.94,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240103,140628,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,-10,5,-0.15,229707570,34315,90.61,6670,6740,6650,8740,4720,6730,6694.09,0.68,0,-5029,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1613,56.00,1.29,12,0.14,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6650,1.05,20240103,13500,-50.22,20230424,5650,18.94,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240103,130630,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6700,-30,5,-0.45,180565580,26967,71.21,6670,6740,6650,8740,4720,6730,6695.80,0.68,0,-4867,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1608,55.83,1.28,12,0.11,120.00,5218.00,13500,20230424,-50.37,5650,20231026,18.58,6770,-1.03,20240102,6650,0.75,20240103,13500,-50.37,20230424,5650,18.58,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240103,120633,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6680,-50,5,-0.74,162365720,24246,64.02,6670,6740,6650,8740,4720,6730,6696.60,0.68,0,-5399,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1603,55.67,1.28,12,0.10,120.00,5218.00,13500,20230424,-50.52,5650,20231026,18.23,6770,-1.33,20240102,6650,0.45,20240103,13500,-50.52,20230424,5650,18.23,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240103,110629,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6690,-40,5,-0.59,133731950,19967,52.73,6670,6740,6650,8740,4720,6730,6697.65,0.68,0,-5642,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1606,55.75,1.28,12,0.08,120.00,5218.00,13500,20230424,-50.44,5650,20231026,18.41,6770,-1.18,20240102,6650,0.60,20240103,13500,-50.44,20230424,5650,18.41,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240103,100630,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,-10,5,-0.15,84610250,12613,33.31,6670,6740,6670,8740,4720,6730,6708.18,0.68,0,-3854,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1613,56.00,1.29,12,0.05,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6670,0.75,20240103,13500,-50.22,20230424,5650,18.94,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240103,090629,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,-10,5,-0.15,4602480,690,1.82,6670,6730,6670,8740,4720,6730,6670.26,0.68,0,-153,6810,6770,6730,6690,6650,6790,6710,120,2010,500,4840,10,1,24000000,1613,56.00,1.29,12,0.00,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6670,0.75,20240103,13500,-50.22,20230424,5650,18.94,20231026,3.66,N,083420,500,120 억,,162423,N,N,0,N,00,N
|
||
|
|
20240102,160629,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6730,10,2,0.15,251410580,37405,160.86,6720,6770,6690,8730,4710,6720,6721.31,0.64,0,8159,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1615,56.08,1.29,12,0.16,120.00,5218.00,13500,20230424,-50.15,5650,20231026,19.12,6770,-0.59,20240102,6690,0.60,20240102,13500,-50.15,20230424,5650,19.12,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,150628,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6740,20,2,0.30,237643730,35351,152.03,6720,6770,6690,8730,4710,6720,6722.40,0.64,0,7616,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1618,56.17,1.29,12,0.15,120.00,5218.00,13500,20230424,-50.07,5650,20231026,19.29,6770,-0.44,20240102,6690,0.75,20240102,13500,-50.07,20230424,5650,19.29,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,140629,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6730,10,2,0.15,201138220,29909,128.62,6720,6770,6690,8730,4710,6720,6725.01,0.64,0,7293,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1615,56.08,1.29,12,0.12,120.00,5218.00,13500,20230424,-50.15,5650,20231026,19.12,6770,-0.59,20240102,6690,0.60,20240102,13500,-50.15,20230424,5650,19.12,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,130625,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,0,3,0.00,100646570,14980,64.42,6720,6770,6690,8730,4710,6720,6718.73,0.64,0,-1104,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1613,56.00,1.29,12,0.06,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6690,0.45,20240102,13500,-50.22,20230424,5650,18.94,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,120625,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6700,-20,5,-0.30,89954950,13389,57.58,6720,6770,6690,8730,4710,6720,6718.57,0.64,0,-843,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1608,55.83,1.28,12,0.06,120.00,5218.00,13500,20230424,-50.37,5650,20231026,18.58,6770,-1.03,20240102,6690,0.15,20240102,13500,-50.37,20230424,5650,18.58,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,110626,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,0,3,0.00,41804300,6211,26.71,6720,6770,6690,8730,4710,6720,6730.69,0.64,0,-2034,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1613,56.00,1.29,12,0.03,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,6770,-0.74,20240102,6690,0.45,20240102,13500,-50.22,20230424,5650,18.94,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,100618,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6750,30,2,0.45,3292890,490,2.11,6720,6750,6720,8730,4710,6720,6720.18,0.64,0,-58,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1620,56.25,1.29,12,0.00,120.00,5218.00,13500,20230424,-50.00,5650,20231026,19.47,6750,0.00,20240102,6720,0.45,20240102,13500,-50.00,20230424,5650,19.47,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|
||
|
|
20240102,090611,55,50.00,KOSPI,,화학,N,N,N,Y,50,N,6720,0,3,0.00,0,0,0.00,0,0,0,8730,4710,6720,0.00,0.64,0,0,6860,6790,6710,6640,6560,6825,6675,120,2010,500,4830,10,1,24000000,1613,56.00,1.29,12,0.00,120.00,5218.00,13500,20230424,-50.22,5650,20231026,18.94,0,0.00,0,0,0.00,0,13500,-50.22,20230424,5650,18.94,20231026,3.67,N,083420,500,120 억,,153546,N,N,5,N,00,N
|