2024-12-02 18:12:38 +09:00
|
|
|
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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,150734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,140738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,130740,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,120739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,110738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,100733,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241231,090741,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,-697,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645269,N,N,1,N,00,N
|
|
|
|
|
20241230,160735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-10,5,-0.28,13039305,3699,47.44,3560,3560,3505,4620,2490,3555,3525.09,2.02,0,-589,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,150739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,-25,5,-0.70,10812875,3068,39.34,3560,3560,3505,4620,2490,3555,3524.41,2.02,0,-557,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1126,5.28,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.82,3200,20241209,10.31,5500,-35.82,20240304,3200,10.31,20241209,5500,-35.82,20240304,3200,10.31,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,140738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-30,5,-0.84,5359150,1523,19.53,3560,3560,3505,4620,2490,3555,3518.81,2.02,0,-334,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1124,5.28,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,5500,-35.91,20240304,3200,10.16,20241209,5500,-35.91,20240304,3200,10.16,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,130737,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-35,5,-0.98,4869310,1384,17.75,3560,3560,3505,4620,2490,3555,3518.29,2.02,0,-258,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1123,5.27,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,120734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-35,5,-0.98,4187280,1190,15.26,3560,3560,3505,4620,2490,3555,3518.72,2.02,0,-259,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1123,5.27,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,110737,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-40,5,-1.13,3495915,993,12.73,3560,3560,3505,4620,2490,3555,3520.56,2.02,0,-263,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1121,5.26,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,5500,-36.09,20240304,3200,9.84,20241209,5500,-36.09,20240304,3200,9.84,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,100736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-35,5,-0.98,1382295,392,5.03,3560,3560,3505,4620,2490,3555,3526.26,2.02,0,-216,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1123,5.27,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241230,090738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-30,5,-0.84,408935,116,1.49,3560,3560,3505,4620,2490,3555,3525.30,2.02,0,-103,3658,3606,3558,3506,3458,3582,3482,172,1065,500,2630,5,1,31900000,1124,5.28,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,5500,-35.91,20240304,3200,10.16,20241209,5500,-35.91,20240304,3200,10.16,20241209,0.68,N,089470,500,172 억,,645966,N,N,1,N,00,N
|
|
|
|
|
20241227,160734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,-55,5,-1.52,27525190,7798,76.56,3610,3610,3510,4690,2530,3610,3529.77,2.03,0,-2725,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1134,5.32,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,5500,-35.36,20240304,3200,11.09,20241209,5500,-35.36,20240304,3200,11.09,20241209,0.64,N,089470,500,172 억,,649101,N,N,1,N,00,N
|
|
|
|
|
20241227,150733,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-95,5,-2.63,23075975,6535,64.16,3610,3610,3510,4690,2530,3610,3531.14,2.03,0,-2361,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1121,5.26,0.33,12,0.02,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,5500,-36.09,20240304,3200,9.84,20241209,5500,-36.09,20240304,3200,9.84,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241227,140735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,-60,5,-1.66,20752105,5874,57.67,3610,3610,3510,4690,2530,3610,3532.87,2.03,0,-2266,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1132,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241227,130735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3560,-50,5,-1.39,10776995,3040,29.84,3610,3610,3510,4690,2530,3610,3545.06,2.03,0,-1746,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1136,5.33,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.27,3200,20241209,11.25,5500,-35.27,20240304,3200,11.25,20241209,5500,-35.27,20240304,3200,11.25,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241227,120735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-90,5,-2.49,9718465,2739,26.89,3610,3610,3515,4690,2530,3610,3548.18,2.03,0,-1757,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1123,5.27,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241227,110733,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,-75,5,-2.08,7103650,1998,19.62,3610,3610,3515,4690,2530,3610,3555.38,2.03,0,-1227,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1128,5.29,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.73,3200,20241209,10.47,5500,-35.73,20240304,3200,10.47,20241209,5500,-35.73,20240304,3200,10.47,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241227,100732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,-30,5,-0.83,3865225,1085,10.65,3610,3610,3515,4690,2530,3610,3562.42,2.03,0,-754,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1142,5.36,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.91,3200,20241209,11.88,5500,-34.91,20240304,3200,11.88,20241209,5500,-34.91,20240304,3200,11.88,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241227,090736,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,-75,5,-2.08,1195410,337,3.31,3610,3610,3515,4690,2530,3610,3547.21,2.03,0,-220,3643,3626,3603,3586,3563,3630,3590,172,1080,500,2670,5,1,31900000,1128,5.29,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.73,3200,20241209,10.47,5500,-35.73,20240304,3200,10.47,20241209,5500,-35.73,20240304,3200,10.47,20241209,0.64,N,089470,500,172 억,,649101,N,N,34,N,00,N
|
|
|
|
|
20241226,160730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,20,2,0.56,36657285,10185,60.31,3610,3620,3580,4665,2515,3590,3599.14,2.04,0,-2109,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1152,5.40,0.34,12,0.03,668.00,10766.00,5500,20240304,-34.36,3200,20241209,12.81,5500,-34.36,20240304,3200,12.81,20241209,5500,-34.36,20240304,3200,12.81,20241209,0.65,N,089470,500,172 억,,651674,N,N,34,N,00,N
|
|
|
|
|
20241226,150727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,10,2,0.28,27051225,7524,44.55,3610,3620,3580,4665,2515,3590,3595.32,2.04,0,-2115,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1148,5.39,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,5500,-34.55,20240304,3200,12.50,20241209,5500,-34.55,20240304,3200,12.50,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241226,140726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,0,3,0.00,12037505,3349,19.83,3610,3620,3580,4665,2515,3590,3594.36,2.04,0,-1529,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1145,5.37,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,5500,-34.73,20240304,3200,12.19,20241209,5500,-34.73,20240304,3200,12.19,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241226,130728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,30,2,0.84,11048065,3074,18.20,3610,3620,3580,4665,2515,3590,3594.04,2.04,0,-1274,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1155,5.42,0.34,12,0.01,668.00,10766.00,5500,20240304,-34.18,3200,20241209,13.12,5500,-34.18,20240304,3200,13.12,20241209,5500,-34.18,20240304,3200,13.12,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241226,120725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,10,2,0.28,7476045,2084,12.34,3610,3610,3580,4665,2515,3590,3587.35,2.04,0,-1135,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1148,5.39,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,5500,-34.55,20240304,3200,12.50,20241209,5500,-34.55,20240304,3200,12.50,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241226,110726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,-5,5,-0.14,6184735,1724,10.21,3610,3610,3580,4665,2515,3590,3587.43,2.04,0,-1137,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1144,5.37,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.82,3200,20241209,12.03,5500,-34.82,20240304,3200,12.03,20241209,5500,-34.82,20240304,3200,12.03,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241226,100727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,-10,5,-0.28,5639730,1572,9.31,3610,3610,3580,4665,2515,3590,3587.61,2.04,0,-1029,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1142,5.36,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.91,3200,20241209,11.88,5500,-34.91,20240304,3200,11.88,20241209,5500,-34.91,20240304,3200,11.88,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241226,090728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,5,2,0.14,208390,58,0.34,3610,3610,3590,4665,2515,3590,3592.93,2.04,0,-32,3633,3611,3583,3561,3533,3622,3572,172,1075,500,2650,5,1,31900000,1147,5.38,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.64,3200,20241209,12.34,5500,-34.64,20240304,3200,12.34,20241209,5500,-34.64,20240304,3200,12.34,20241209,0.65,N,089470,500,172 억,,651674,N,N,171,N,00,N
|
|
|
|
|
20241224,160727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,35,2,0.98,60685990,16887,361.22,3555,3605,3555,4620,2490,3555,3593.65,2.05,0,-787,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1145,5.37,0.33,12,0.05,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,5500,-34.73,20240304,3200,12.19,20241209,5500,-34.73,20240304,3200,12.19,20241209,0.64,N,089470,500,172 억,,652494,N,N,171,N,00,N
|
|
|
|
|
20241224,150727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,45,2,1.27,60114540,16728,357.82,3555,3605,3555,4620,2490,3555,3593.65,2.05,0,-787,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1148,5.39,0.33,12,0.05,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,5500,-34.55,20240304,3200,12.50,20241209,5500,-34.55,20240304,3200,12.50,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241224,140725,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,40,2,1.13,57967495,16131,345.05,3555,3605,3555,4620,2490,3555,3593.55,2.05,0,-804,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1147,5.38,0.33,12,0.05,668.00,10766.00,5500,20240304,-34.64,3200,20241209,12.34,5500,-34.64,20240304,3200,12.34,20241209,5500,-34.64,20240304,3200,12.34,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241224,130727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,45,2,1.27,48602865,13531,289.43,3555,3605,3555,4620,2490,3555,3591.96,2.05,0,-846,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1148,5.39,0.33,12,0.04,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,5500,-34.55,20240304,3200,12.50,20241209,5500,-34.55,20240304,3200,12.50,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241224,120726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,45,2,1.27,38203100,10642,227.64,3555,3605,3555,4620,2490,3555,3589.84,2.05,0,-813,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1148,5.39,0.33,12,0.03,668.00,10766.00,5500,20240304,-34.55,3200,20241209,12.50,5500,-34.55,20240304,3200,12.50,20241209,5500,-34.55,20240304,3200,12.50,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241224,110728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,25,2,0.70,27187780,7570,161.93,3555,3605,3555,4620,2490,3555,3591.52,2.05,0,-708,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1142,5.36,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.91,3200,20241209,11.88,5500,-34.91,20240304,3200,11.88,20241209,5500,-34.91,20240304,3200,11.88,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241224,100727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,35,2,0.98,688860,193,4.13,3555,3595,3555,4620,2490,3555,3569.22,2.05,0,-10,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1145,5.37,0.33,12,0.00,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,5500,-34.73,20240304,3200,12.19,20241209,5500,-34.73,20240304,3200,12.19,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241224,090730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3560,5,2,0.14,21350,6,0.13,3555,3560,3555,4620,2490,3555,3558.33,2.05,0,-3,3618,3586,3543,3511,3468,3602,3527,172,1065,500,2630,5,1,31900000,1136,5.33,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.27,3200,20241209,11.25,5500,-35.27,20240304,3200,11.25,20241209,5500,-35.27,20240304,3200,11.25,20241209,0.64,N,089470,500,172 억,,652494,N,N,176,N,00,N
|
|
|
|
|
20241223,160721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,60,2,1.72,16595920,4675,50.75,3500,3575,3500,4540,2450,3495,3549.89,2.05,0,-183,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1134,5.32,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,5500,-35.36,20240304,3200,11.09,20241209,5500,-35.36,20240304,3200,11.09,20241209,0.64,N,089470,500,172 억,,652786,N,N,176,N,00,N
|
|
|
|
|
20241223,150726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3575,80,2,2.29,15909450,4482,48.66,3500,3575,3500,4540,2450,3495,3549.63,2.05,0,-230,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1140,5.35,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.00,3200,20241209,11.72,5500,-35.00,20240304,3200,11.72,20241209,5500,-35.00,20240304,3200,11.72,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241223,140721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,75,2,2.15,11843360,3343,36.29,3500,3570,3500,4540,2450,3495,3542.73,2.05,0,-281,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1139,5.34,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,5500,-35.09,20240304,3200,11.56,20241209,5500,-35.09,20240304,3200,11.56,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241223,130721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,55,2,1.57,8233230,2330,25.30,3500,3555,3500,4540,2450,3495,3533.58,2.05,0,-350,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1132,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241223,120723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,55,2,1.57,7377700,2089,22.68,3500,3555,3500,4540,2450,3495,3531.69,2.05,0,-348,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1132,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241223,110721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,45,2,1.29,4849890,1376,14.94,3500,3540,3500,4540,2450,3495,3524.63,2.05,0,-11,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1129,5.30,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,5500,-35.64,20240304,3200,10.62,20241209,5500,-35.64,20240304,3200,10.62,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241223,100716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,30,2,0.86,186585,53,0.58,3500,3525,3500,4540,2450,3495,3520.47,2.05,0,13,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1124,5.28,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,5500,-35.91,20240304,3200,10.16,20241209,5500,-35.91,20240304,3200,10.16,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241223,090720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,5,2,0.14,3500,1,0.01,3500,3500,3500,4540,2450,3495,3500.00,2.05,0,0,3631,3562,3516,3447,3401,3540,3425,172,1045,500,2580,5,1,31900000,1117,5.24,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.36,3200,20241209,9.38,5500,-36.36,20240304,3200,9.38,20241209,5500,-36.36,20240304,3200,9.38,20241209,0.64,N,089470,500,172 억,,652786,N,N,39,N,00,N
|
|
|
|
|
20241220,160716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-55,5,-1.55,31757095,9111,125.62,3585,3585,3470,4615,2485,3550,3485.58,2.06,0,-2694,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1115,5.23,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.45,3200,20241209,9.22,5500,-36.45,20240304,3200,9.22,20241209,5500,-36.45,20240304,3200,9.22,20241209,0.63,N,089470,500,172 억,,658423,N,N,39,N,00,N
|
|
|
|
|
20241220,150720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,-65,5,-1.83,28440780,8162,112.53,3585,3585,3470,4615,2485,3550,3484.54,2.06,0,-3290,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1112,5.22,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.64,3200,20241209,8.91,5500,-36.64,20240304,3200,8.91,20241209,5500,-36.64,20240304,3200,8.91,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241220,140718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,-65,5,-1.83,27948860,8021,110.59,3585,3585,3470,4615,2485,3550,3484.46,2.06,0,-3227,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1112,5.22,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.64,3200,20241209,8.91,5500,-36.64,20240304,3200,8.91,20241209,5500,-36.64,20240304,3200,8.91,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241220,130716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-60,5,-1.69,9550200,2731,37.65,3585,3585,3470,4615,2485,3550,3496.96,2.06,0,-1232,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1113,5.22,0.32,12,0.01,668.00,10766.00,5500,20240304,-36.55,3200,20241209,9.06,5500,-36.55,20240304,3200,9.06,20241209,5500,-36.55,20240304,3200,9.06,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241220,120716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-50,5,-1.41,8236270,2355,32.47,3585,3585,3470,4615,2485,3550,3497.35,2.06,0,-1221,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1117,5.24,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.36,3200,20241209,9.38,5500,-36.36,20240304,3200,9.38,20241209,5500,-36.36,20240304,3200,9.38,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241220,110717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-55,5,-1.55,7146440,2043,28.17,3585,3585,3470,4615,2485,3550,3498.01,2.06,0,-1000,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1115,5.23,0.32,12,0.01,668.00,10766.00,5500,20240304,-36.45,3200,20241209,9.22,5500,-36.45,20240304,3200,9.22,20241209,5500,-36.45,20240304,3200,9.22,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241220,100717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,-40,5,-1.13,6653315,1902,26.22,3585,3585,3470,4615,2485,3550,3498.06,2.06,0,-937,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1120,5.25,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,5500,-36.18,20240304,3200,9.69,20241209,5500,-36.18,20240304,3200,9.69,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241220,090719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,-20,5,-0.56,102480,29,0.40,3585,3585,3530,4615,2485,3550,3533.79,2.06,0,-27,3623,3586,3558,3521,3493,3572,3507,172,1065,500,2620,5,1,31900000,1126,5.28,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.82,3200,20241209,10.31,5500,-35.82,20240304,3200,10.31,20241209,5500,-35.82,20240304,3200,10.31,20241209,0.63,N,089470,500,172 억,,658423,N,N,105,N,00,N
|
|
|
|
|
20241219,160716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,-40,5,-1.11,25655665,7224,62.35,3595,3595,3530,4665,2515,3590,3551.45,2.06,0,1355,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1132,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.64,N,089470,500,172 억,,657636,N,N,105,N,00,N
|
|
|
|
|
20241219,150714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,-40,5,-1.11,25197730,7095,61.24,3595,3595,3530,4665,2515,3590,3551.48,2.06,0,1361,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1132,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241219,140715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,-45,5,-1.25,24513195,6902,59.57,3595,3595,3530,4665,2515,3590,3551.61,2.06,0,1307,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1131,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241219,130714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-50,5,-1.39,19154045,5387,46.50,3595,3595,3530,4665,2515,3590,3555.61,2.06,0,673,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1129,5.30,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,5500,-35.64,20240304,3200,10.62,20241209,5500,-35.64,20240304,3200,10.62,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241219,120717,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3560,-30,5,-0.84,9206375,2580,22.27,3595,3595,3530,4665,2515,3590,3568.36,2.06,0,-537,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1136,5.33,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.27,3200,20241209,11.25,5500,-35.27,20240304,3200,11.25,20241209,5500,-35.27,20240304,3200,11.25,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241219,110714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,-25,5,-0.70,5889630,1647,14.22,3595,3595,3530,4665,2515,3590,3575.97,2.06,0,-534,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1137,5.34,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.18,3200,20241209,11.41,5500,-35.18,20240304,3200,11.41,20241209,5500,-35.18,20240304,3200,11.41,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241219,100706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,-25,5,-0.70,5779180,1616,13.95,3595,3595,3530,4665,2515,3590,3576.23,2.06,0,-535,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1137,5.34,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.18,3200,20241209,11.41,5500,-35.18,20240304,3200,11.41,20241209,5500,-35.18,20240304,3200,11.41,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241219,090716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-50,5,-1.39,3281170,915,7.90,3595,3595,3535,4665,2515,3590,3585.98,2.06,0,-113,3650,3620,3560,3530,3470,3635,3545,172,1075,500,2650,5,1,31900000,1129,5.30,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,5500,-35.64,20240304,3200,10.62,20241209,5500,-35.64,20240304,3200,10.62,20241209,0.64,N,089470,500,172 억,,657636,N,N,148,N,00,N
|
|
|
|
|
20241218,160711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,90,2,2.57,40458035,11365,59.10,3500,3590,3500,4550,2450,3500,3559.88,2.06,0,-775,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1145,5.37,0.33,12,0.04,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,5500,-34.73,20240304,3200,12.19,20241209,5500,-34.73,20240304,3200,12.19,20241209,0.63,N,089470,500,172 억,,658503,N,N,148,N,00,N
|
|
|
|
|
20241218,150715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,90,2,2.57,37356490,10501,54.61,3500,3590,3500,4550,2450,3500,3557.42,2.06,0,-712,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1145,5.37,0.33,12,0.03,668.00,10766.00,5500,20240304,-34.73,3200,20241209,12.19,5500,-34.73,20240304,3200,12.19,20241209,5500,-34.73,20240304,3200,12.19,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241218,140713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,85,2,2.43,31256070,8800,45.76,3500,3585,3500,4550,2450,3500,3551.83,2.06,0,-497,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1144,5.37,0.33,12,0.03,668.00,10766.00,5500,20240304,-34.82,3200,20241209,12.03,5500,-34.82,20240304,3200,12.03,20241209,5500,-34.82,20240304,3200,12.03,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241218,130715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3575,75,2,2.14,26594910,7498,38.99,3500,3575,3500,4550,2450,3500,3546.93,2.06,0,-488,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1140,5.35,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.00,3200,20241209,11.72,5500,-35.00,20240304,3200,11.72,20241209,5500,-35.00,20240304,3200,11.72,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241218,120705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,55,2,1.57,18512490,5226,27.18,3500,3570,3500,4550,2450,3500,3542.38,2.06,0,-475,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1134,5.32,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,5500,-35.36,20240304,3200,11.09,20241209,5500,-35.36,20240304,3200,11.09,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241218,110713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,45,2,1.29,9561945,2706,14.07,3500,3560,3500,4550,2450,3500,3533.61,2.06,0,-42,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,5500,-35.55,20240304,3200,10.78,20241209,5500,-35.55,20240304,3200,10.78,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241218,100714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,40,2,1.14,5226110,1477,7.68,3500,3560,3500,4550,2450,3500,3538.33,2.06,0,-813,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1129,5.30,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,5500,-35.64,20240304,3200,10.62,20241209,5500,-35.64,20240304,3200,10.62,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241218,090716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,0,3,0.00,59500,17,0.09,3500,3500,3500,4550,2450,3500,3500.00,2.06,0,0,3583,3541,3513,3471,3443,3527,3457,172,1050,500,2590,5,1,31900000,1117,5.24,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.36,3200,20241209,9.38,5500,-36.36,20240304,3200,9.38,20241209,5500,-36.36,20240304,3200,9.38,20241209,0.63,N,089470,500,172 억,,658503,N,N,53,N,00,N
|
|
|
|
|
20241217,160710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-55,5,-1.55,67363535,19229,71.11,3555,3555,3485,4620,2490,3555,3503.23,2.07,0,-1115,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1117,5.24,0.33,12,0.06,668.00,10766.00,5500,20240304,-36.36,3200,20241209,9.38,5500,-36.36,20240304,3200,9.38,20241209,5500,-36.36,20240304,3200,9.38,20241209,0.63,N,089470,500,172 억,,660787,N,N,53,N,00,N
|
|
|
|
|
20241217,150713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-30,5,-0.84,63146350,18025,66.66,3555,3555,3485,4620,2490,3555,3503.26,2.07,0,-774,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1124,5.28,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,5500,-35.91,20240304,3200,10.16,20241209,5500,-35.91,20240304,3200,10.16,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241217,140709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-50,5,-1.41,58822175,16793,62.10,3555,3555,3485,4620,2490,3555,3502.78,2.07,0,-767,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1118,5.25,0.33,12,0.05,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,5500,-36.27,20240304,3200,9.53,20241209,5500,-36.27,20240304,3200,9.53,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241217,130701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-55,5,-1.55,48357570,13802,51.04,3555,3555,3485,4620,2490,3555,3503.66,2.07,0,-767,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1117,5.24,0.33,12,0.04,668.00,10766.00,5500,20240304,-36.36,3200,20241209,9.38,5500,-36.36,20240304,3200,9.38,20241209,5500,-36.36,20240304,3200,9.38,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241217,120657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,-60,5,-1.69,36161205,10309,38.12,3555,3555,3495,4620,2490,3555,3507.73,2.07,0,-104,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1115,5.23,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.45,3200,20241209,9.22,5500,-36.45,20240304,3200,9.22,20241209,5500,-36.45,20240304,3200,9.22,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241217,110700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3500,-55,5,-1.55,29038150,8274,30.60,3555,3555,3495,4620,2490,3555,3509.57,2.07,0,599,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1117,5.24,0.33,12,0.03,668.00,10766.00,5500,20240304,-36.36,3200,20241209,9.38,5500,-36.36,20240304,3200,9.38,20241209,5500,-36.36,20240304,3200,9.38,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241217,100703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-50,5,-1.41,26460675,7538,27.88,3555,3555,3495,4620,2490,3555,3510.30,2.07,0,1163,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1118,5.25,0.33,12,0.02,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,5500,-36.27,20240304,3200,9.53,20241209,5500,-36.27,20240304,3200,9.53,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241217,090711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,0,3,0.00,3555,1,0.00,3555,3555,3555,4620,2490,3555,3555.00,2.07,0,0,3605,3580,3530,3505,3455,3592,3517,172,1065,500,2630,5,1,31900000,1134,5.32,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,5500,-35.36,20240304,3200,11.09,20241209,5500,-35.36,20240304,3200,11.09,20241209,0.63,N,089470,500,172 억,,660787,N,N,168,N,00,N
|
|
|
|
|
20241216,160703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,35,2,0.99,95177760,27040,274.43,3520,3555,3480,4575,2465,3520,3519.89,2.09,0,-5089,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1134,5.32,0.33,12,0.08,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,5500,-35.36,20240304,3200,11.09,20241209,5500,-35.36,20240304,3200,11.09,20241209,0.63,N,089470,500,172 억,,666881,N,N,168,N,00,N
|
|
|
|
|
20241216,150711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,35,2,0.99,85309330,24244,246.06,3520,3555,3480,4575,2465,3520,3518.78,2.09,0,-4456,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1134,5.32,0.33,12,0.08,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,5500,-35.36,20240304,3200,11.09,20241209,5500,-35.36,20240304,3200,11.09,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241216,140711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,30,2,0.85,80975530,23019,233.62,3520,3550,3480,4575,2465,3520,3517.77,2.09,0,-3361,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1132,5.31,0.33,12,0.07,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241216,130712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,30,2,0.85,79765015,22678,230.16,3520,3550,3480,4575,2465,3520,3517.29,2.09,0,-3208,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1132,5.31,0.33,12,0.07,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,5500,-35.45,20240304,3200,10.94,20241209,5500,-35.45,20240304,3200,10.94,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241216,120712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,20,2,0.57,71366990,20307,206.10,3520,3550,3480,4575,2465,3520,3514.40,2.09,0,-1423,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1129,5.30,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,5500,-35.64,20240304,3200,10.62,20241209,5500,-35.64,20240304,3200,10.62,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241216,110710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,5,2,0.14,18702115,5327,54.06,3520,3550,3480,4575,2465,3520,3510.82,2.09,0,-684,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1124,5.28,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,5500,-35.91,20240304,3200,10.16,20241209,5500,-35.91,20240304,3200,10.16,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241216,100711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,10,2,0.28,11632650,3316,33.65,3520,3550,3480,4575,2465,3520,3508.04,2.09,0,27,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1126,5.28,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.82,3200,20241209,10.31,5500,-35.82,20240304,3200,10.31,20241209,5500,-35.82,20240304,3200,10.31,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241216,090712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-30,5,-0.85,1509120,430,4.36,3520,3550,3480,4575,2465,3520,3509.58,2.09,0,12,3613,3566,3498,3451,3383,3577,3462,172,1055,500,2600,5,1,31900000,1113,5.22,0.32,12,0.00,668.00,10766.00,5500,20240304,-36.55,3200,20241209,9.06,5500,-36.55,20240304,3200,9.06,20241209,5500,-36.55,20240304,3200,9.06,20241209,0.63,N,089470,500,172 억,,666881,N,N,35,N,00,N
|
|
|
|
|
20241213,160704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,35,2,1.00,34578560,9851,48.50,3520,3545,3430,4530,2440,3485,3510.16,2.10,0,-2640,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1123,5.27,0.33,12,0.03,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.64,N,089470,500,172 억,,669599,N,N,34,N,00,N
|
|
|
|
|
20241213,150709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,30,2,0.86,33008720,9405,46.30,3520,3545,3430,4530,2440,3485,3509.70,2.10,0,-2478,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1121,5.26,0.33,12,0.03,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,5500,-36.09,20240304,3200,9.84,20241209,5500,-36.09,20240304,3200,9.84,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241213,140710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,45,2,1.29,31990285,9116,44.88,3520,3545,3430,4530,2440,3485,3509.25,2.10,0,-2395,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1126,5.28,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.82,3200,20241209,10.31,5500,-35.82,20240304,3200,10.31,20241209,5500,-35.82,20240304,3200,10.31,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241213,130710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,35,2,1.00,24099030,6872,33.83,3520,3545,3430,4530,2440,3485,3506.84,2.10,0,-1123,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1123,5.27,0.33,12,0.02,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241213,120710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,50,2,1.43,22382145,6385,31.43,3520,3545,3430,4530,2440,3485,3505.43,2.10,0,-732,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1128,5.29,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.73,3200,20241209,10.47,5500,-35.73,20240304,3200,10.47,20241209,5500,-35.73,20240304,3200,10.47,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241213,110708,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,30,2,0.86,14888680,4266,21.00,3520,3530,3430,4530,2440,3485,3490.08,2.10,0,-494,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1121,5.26,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,5500,-36.09,20240304,3200,9.84,20241209,5500,-36.09,20240304,3200,9.84,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241213,100705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,25,2,0.72,13485305,3866,19.03,3520,3530,3430,4530,2440,3485,3488.18,2.10,0,-449,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1120,5.25,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,5500,-36.18,20240304,3200,9.69,20241209,5500,-36.18,20240304,3200,9.69,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241213,090710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,35,2,1.00,523325,149,0.73,3520,3525,3430,4530,2440,3485,3512.25,2.10,0,-90,3571,3527,3476,3432,3381,3550,3455,172,1045,500,2570,5,1,31900000,1123,5.27,0.33,12,0.00,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,5500,-36.00,20240304,3200,10.00,20241209,5500,-36.00,20240304,3200,10.00,20241209,0.64,N,089470,500,172 억,,669599,N,N,99,N,00,N
|
|
|
|
|
20241212,160713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,20,2,0.58,70482075,20312,86.17,3435,3520,3425,4500,2430,3465,3469.95,2.12,0,-6459,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1112,5.22,0.32,12,0.06,668.00,10766.00,5500,20240304,-36.64,3200,20241209,8.91,5500,-36.64,20240304,3200,8.91,20241209,5500,-36.64,20240304,3200,8.91,20241209,0.64,N,089470,500,172 억,,675286,N,N,69,N,00,N
|
|
|
|
|
20241212,150705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,45,2,1.30,66940680,19296,81.86,3435,3520,3425,4500,2430,3465,3469.15,2.12,0,-5571,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1120,5.25,0.33,12,0.06,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,5500,-36.18,20240304,3200,9.69,20241209,5500,-36.18,20240304,3200,9.69,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241212,140704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3495,30,2,0.87,45203020,13086,55.52,3435,3495,3425,4500,2430,3465,3454.30,2.12,0,-2184,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1115,5.23,0.32,12,0.04,668.00,10766.00,5500,20240304,-36.45,3200,20241209,9.22,5500,-36.45,20240304,3200,9.22,20241209,5500,-36.45,20240304,3200,9.22,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241212,130701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3485,20,2,0.58,44973135,13020,55.24,3435,3495,3425,4500,2430,3465,3454.16,2.12,0,-2174,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1112,5.22,0.32,12,0.04,668.00,10766.00,5500,20240304,-36.64,3200,20241209,8.91,5500,-36.64,20240304,3200,8.91,20241209,5500,-36.64,20240304,3200,8.91,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241212,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,0,3,0.00,37117790,10761,45.65,3435,3490,3425,4500,2430,3465,3449.29,2.12,0,-1811,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1105,5.19,0.32,12,0.03,668.00,10766.00,5500,20240304,-37.00,3200,20241209,8.28,5500,-37.00,20240304,3200,8.28,20241209,5500,-37.00,20240304,3200,8.28,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241212,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3475,10,2,0.29,31501665,9143,38.79,3435,3490,3425,4500,2430,3465,3445.44,2.12,0,-611,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1109,5.20,0.32,12,0.03,668.00,10766.00,5500,20240304,-36.82,3200,20241209,8.59,5500,-36.82,20240304,3200,8.59,20241209,5500,-36.82,20240304,3200,8.59,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241212,100659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-30,5,-0.87,19355055,5622,23.85,3435,3490,3425,4500,2430,3465,3442.73,2.12,0,-602,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1096,5.14,0.32,12,0.02,668.00,10766.00,5500,20240304,-37.55,3200,20241209,7.34,5500,-37.55,20240304,3200,7.34,20241209,5500,-37.55,20240304,3200,7.34,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241212,090705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,-15,5,-0.43,822075,238,1.01,3435,3465,3435,4500,2430,3465,3454.10,2.12,0,-58,3571,3517,3416,3362,3261,3545,3390,172,1035,500,2560,5,1,31900000,1101,5.16,0.32,12,0.00,668.00,10766.00,5500,20240304,-37.27,3200,20241209,7.81,5500,-37.27,20240304,3200,7.81,20241209,5500,-37.27,20240304,3200,7.81,20241209,0.64,N,089470,500,172 억,,675286,N,N,135,N,00,N
|
|
|
|
|
20241211,160658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,150,2,4.52,80530175,23566,64.70,3315,3470,3315,4305,2325,3315,3417.04,2.08,0,12077,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1105,5.19,0.32,12,0.07,668.00,10766.00,5500,20240304,-37.00,3200,20241209,8.28,5500,-37.00,20240304,3200,8.28,20241209,5500,-37.00,20240304,3200,8.28,20241209,0.66,N,089470,500,172 억,,662737,N,N,135,N,00,N
|
|
|
|
|
20241211,150552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3450,135,2,4.07,77456120,22677,62.26,3315,3470,3315,4305,2325,3315,3415.62,2.08,0,11641,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1101,5.16,0.32,12,0.07,668.00,10766.00,5500,20240304,-37.27,3200,20241209,7.81,5500,-37.27,20240304,3200,7.81,20241209,5500,-37.27,20240304,3200,7.81,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
|
|
|
|
20241211,140704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,120,2,3.62,57604785,16921,46.46,3315,3450,3315,4305,2325,3315,3404.34,2.08,0,9176,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1096,5.14,0.32,12,0.05,668.00,10766.00,5500,20240304,-37.55,3200,20241209,7.34,5500,-37.55,20240304,3200,7.34,20241209,5500,-37.55,20240304,3200,7.34,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
|
|
|
|
20241211,130706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,130,2,3.92,54431595,15998,43.92,3315,3445,3315,4305,2325,3315,3402.40,2.08,0,8621,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1099,5.16,0.32,12,0.05,668.00,10766.00,5500,20240304,-37.36,3200,20241209,7.66,5500,-37.36,20240304,3200,7.66,20241209,5500,-37.36,20240304,3200,7.66,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
|
|
|
|
20241211,120707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,110,2,3.32,49525270,14569,40.00,3315,3430,3315,4305,2325,3315,3399.36,2.08,0,8722,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1093,5.13,0.32,12,0.05,668.00,10766.00,5500,20240304,-37.73,3200,20241209,7.03,5500,-37.73,20240304,3200,7.03,20241209,5500,-37.73,20240304,3200,7.03,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
|
|
|
|
20241211,110703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,105,2,3.17,35441240,10431,28.64,3315,3430,3315,4305,2325,3315,3397.68,2.08,0,5319,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1091,5.12,0.32,12,0.03,668.00,10766.00,5500,20240304,-37.82,3200,20241209,6.88,5500,-37.82,20240304,3200,6.88,20241209,5500,-37.82,20240304,3200,6.88,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
|
|
|
|
20241211,100706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3405,90,2,2.71,13296610,3942,10.82,3315,3420,3315,4305,2325,3315,3373.06,2.08,0,1982,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1086,5.10,0.32,12,0.01,668.00,10766.00,5500,20240304,-38.09,3200,20241209,6.41,5500,-38.09,20240304,3200,6.41,20241209,5500,-38.09,20240304,3200,6.41,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
|
|
|
|
20241211,090709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3350,35,2,1.06,1081490,326,0.90,3315,3375,3315,4305,2325,3315,3317.45,2.08,0,1,3521,3417,3316,3212,3111,3470,3265,172,990,500,2450,5,1,31900000,1069,5.01,0.31,12,0.00,668.00,10766.00,5500,20240304,-39.09,3200,20241209,4.69,5500,-39.09,20240304,3200,4.69,20241209,5500,-39.09,20240304,3200,4.69,20241209,0.66,N,089470,500,172 억,,662737,N,N,142,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,100,2,3.11,120126115,36420,106.46,3215,3420,3215,4175,2255,3215,3298.35,2.05,0,10169,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1057,4.96,0.31,12,0.11,668.00,10766.00,5500,20240304,-39.73,3200,20241209,3.59,5500,-39.73,20240304,3200,3.59,20241209,5500,-39.73,20240304,3200,3.59,20241209,0.66,N,089470,500,172 억,,652868,N,N,142,N,00,N
|
|
|
|
|
20241210,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3320,105,2,3.27,116029810,35190,102.87,3215,3420,3215,4175,2255,3215,3297.24,2.05,0,10303,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1059,4.97,0.31,12,0.11,668.00,10766.00,5500,20240304,-39.64,3200,20241209,3.75,5500,-39.64,20240304,3200,3.75,20241209,5500,-39.64,20240304,3200,3.75,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
|
|
|
|
20241210,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,110,2,3.42,112014570,33979,99.33,3215,3420,3215,4175,2255,3215,3296.58,2.05,0,10532,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1061,4.98,0.31,12,0.11,668.00,10766.00,5500,20240304,-39.55,3200,20241209,3.91,5500,-39.55,20240304,3200,3.91,20241209,5500,-39.55,20240304,3200,3.91,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
|
|
|
|
20241210,130700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3310,95,2,2.95,98236800,29840,87.23,3215,3420,3215,4175,2255,3215,3292.12,2.05,0,11105,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1056,4.96,0.31,12,0.09,668.00,10766.00,5500,20240304,-39.82,3200,20241209,3.44,5500,-39.82,20240304,3200,3.44,20241209,5500,-39.82,20240304,3200,3.44,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
|
|
|
|
20241210,120700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,100,2,3.11,78387715,23817,69.62,3215,3420,3215,4175,2255,3215,3291.25,2.05,0,8814,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1057,4.96,0.31,12,0.07,668.00,10766.00,5500,20240304,-39.73,3200,20241209,3.59,5500,-39.73,20240304,3200,3.59,20241209,5500,-39.73,20240304,3200,3.59,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
|
|
|
|
20241210,110659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,110,2,3.42,69268775,21064,61.57,3215,3420,3215,4175,2255,3215,3288.49,2.05,0,9192,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1061,4.98,0.31,12,0.07,668.00,10766.00,5500,20240304,-39.55,3200,20241209,3.91,5500,-39.55,20240304,3200,3.91,20241209,5500,-39.55,20240304,3200,3.91,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
|
|
|
|
20241210,100700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,70,2,2.18,63137600,19213,56.16,3215,3420,3215,4175,2255,3215,3286.19,2.05,0,9876,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1048,4.92,0.31,12,0.06,668.00,10766.00,5500,20240304,-40.27,3200,20241209,2.66,5500,-40.27,20240304,3200,2.66,20241209,5500,-40.27,20240304,3200,2.66,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
|
|
|
|
20241210,090704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3310,95,2,2.95,9346945,2874,8.40,3215,3310,3215,4175,2255,3215,3252.24,2.05,0,2008,3431,3322,3261,3152,3091,3292,3122,172,960,500,2370,5,1,31900000,1056,4.96,0.31,12,0.01,668.00,10766.00,5500,20240304,-39.82,3200,20241209,3.44,5500,-39.82,20240304,3200,3.44,20241209,5500,-39.82,20240304,3200,3.44,20241209,0.66,N,089470,500,172 억,,652868,N,N,132,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160657,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3215,-160,5,-4.74,111053535,34209,51.01,3370,3370,3200,4385,2365,3375,3246.55,2.09,0,-13532,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1026,4.81,0.30,12,0.11,668.00,10766.00,5500,20240304,-41.55,3200,20241209,0.47,5500,-41.55,20240304,3200,0.47,20241209,5500,-41.55,20240304,3200,0.47,20241209,0.65,N,089470,500,172 억,,668246,N,N,132,N,00,N
|
|
|
|
|
20241209,150658,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3210,-165,5,-4.89,101325765,31175,46.48,3370,3370,3210,4385,2365,3375,3250.23,2.09,0,-13380,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1024,4.81,0.30,12,0.10,668.00,10766.00,5500,20240304,-41.64,3210,20241209,0.00,5500,-41.64,20240304,3210,0.00,20241209,5500,-41.64,20240304,3210,0.00,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
|
|
|
|
20241209,140659,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3220,-155,5,-4.59,85183260,26160,39.01,3370,3370,3215,4385,2365,3375,3256.24,2.09,0,-11536,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1027,4.82,0.30,12,0.08,668.00,10766.00,5500,20240304,-41.45,3215,20241209,0.16,5500,-41.45,20240304,3215,0.16,20241209,5500,-41.45,20240304,3215,0.16,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
|
|
|
|
20241209,130701,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3230,-145,5,-4.30,71675205,21968,32.76,3370,3370,3225,4385,2365,3375,3262.71,2.09,0,-11214,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1030,4.84,0.30,12,0.07,668.00,10766.00,5500,20240304,-41.27,3225,20241209,0.16,5500,-41.27,20240304,3225,0.16,20241209,5500,-41.27,20240304,3225,0.16,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
|
|
|
|
20241209,120657,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3250,-125,5,-3.70,53957330,16492,24.59,3370,3370,3240,4385,2365,3375,3271.73,2.09,0,-9898,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1037,4.87,0.30,12,0.05,668.00,10766.00,5500,20240304,-40.91,3240,20241209,0.31,5500,-40.91,20240304,3240,0.31,20241209,5500,-40.91,20240304,3240,0.31,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
|
|
|
|
20241209,110659,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3280,-95,5,-2.81,43081960,13150,19.61,3370,3370,3240,4385,2365,3375,3276.19,2.09,0,-7419,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1046,4.91,0.30,12,0.04,668.00,10766.00,5500,20240304,-40.36,3240,20241209,1.23,5500,-40.36,20240304,3240,1.23,20241209,5500,-40.36,20240304,3240,1.23,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
|
|
|
|
20241209,100657,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3285,-90,5,-2.67,33787810,10320,15.39,3370,3370,3240,4385,2365,3375,3274.01,2.09,0,-6058,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1048,4.92,0.31,12,0.03,668.00,10766.00,5500,20240304,-40.27,3240,20241209,1.39,5500,-40.27,20240304,3240,1.39,20241209,5500,-40.27,20240304,3240,1.39,20241209,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
|
|
|
|
20241209,090654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,-75,5,-2.22,4843200,1456,2.17,3370,3370,3300,4385,2365,3375,3326.37,2.09,0,-963,3605,3490,3365,3250,3125,3427,3187,172,1010,500,2490,5,1,31900000,1053,4.94,0.31,12,0.00,668.00,10766.00,5500,20240304,-40.00,3240,20241206,1.85,5500,-40.00,20240304,3240,1.85,20241206,5500,-40.00,20240304,3240,1.85,20241206,0.65,N,089470,500,172 억,,668246,N,N,52,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160652,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3375,-70,5,-2.03,225077715,67064,138.69,3445,3480,3240,4475,2415,3445,3356.16,2.08,0,3028,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1077,5.05,0.31,12,0.21,668.00,10766.00,5500,20240304,-38.64,3240,20241206,4.17,5500,-38.64,20240304,3240,4.17,20241206,5500,-38.64,20240304,3240,4.17,20241206,0.66,N,089470,500,172 억,,664176,N,N,52,N,00,N
|
|
|
|
|
20241206,150655,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3380,-65,5,-1.89,216636190,64563,133.52,3445,3480,3240,4475,2415,3445,3355.42,2.08,0,3683,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1078,5.06,0.31,12,0.20,668.00,10766.00,5500,20240304,-38.55,3240,20241206,4.32,5500,-38.55,20240304,3240,4.32,20241206,5500,-38.55,20240304,3240,4.32,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
|
|
|
|
20241206,140653,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3360,-85,5,-2.47,214676825,63982,132.32,3445,3480,3240,4475,2415,3445,3355.27,2.08,0,3949,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1072,5.03,0.31,12,0.20,668.00,10766.00,5500,20240304,-38.91,3240,20241206,3.70,5500,-38.91,20240304,3240,3.70,20241206,5500,-38.91,20240304,3240,3.70,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
|
|
|
|
20241206,130654,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3350,-95,5,-2.76,211634600,63075,130.44,3445,3480,3240,4475,2415,3445,3355.28,2.08,0,4545,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1069,5.01,0.31,12,0.20,668.00,10766.00,5500,20240304,-39.09,3240,20241206,3.40,5500,-39.09,20240304,3240,3.40,20241206,5500,-39.09,20240304,3240,3.40,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
|
|
|
|
20241206,120650,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3325,-120,5,-3.48,201681430,60105,124.30,3445,3480,3240,4475,2415,3445,3355.49,2.08,0,4563,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1061,4.98,0.31,12,0.19,668.00,10766.00,5500,20240304,-39.55,3240,20241206,2.62,5500,-39.55,20240304,3240,2.62,20241206,5500,-39.55,20240304,3240,2.62,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
|
|
|
|
20241206,110651,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3310,-135,5,-3.92,181730635,54135,111.95,3445,3480,3240,4475,2415,3445,3356.99,2.08,0,3293,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1056,4.96,0.31,12,0.17,668.00,10766.00,5500,20240304,-39.82,3240,20241206,2.16,5500,-39.82,20240304,3240,2.16,20241206,5500,-39.82,20240304,3240,2.16,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
|
|
|
|
20241206,100649,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3375,-70,5,-2.03,128537180,38239,79.08,3445,3480,3240,4475,2415,3445,3361.42,2.08,0,3520,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1077,5.05,0.31,12,0.12,668.00,10766.00,5500,20240304,-38.64,3240,20241206,4.17,5500,-38.64,20240304,3240,4.17,20241206,5500,-38.64,20240304,3240,4.17,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
|
|
|
|
20241206,090653,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3480,35,2,1.02,1905285,552,1.14,3445,3480,3445,4475,2415,3445,3451.60,2.08,0,-129,3598,3521,3483,3406,3368,3502,3387,172,1030,500,2540,5,1,31900000,1110,5.21,0.32,12,0.00,668.00,10766.00,5500,20240304,-36.73,3445,20241206,1.02,5500,-36.73,20240304,3445,1.02,20241206,5500,-36.73,20240304,3445,1.02,20241206,0.66,N,089470,500,172 억,,664176,N,N,45,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160642,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3445,-100,5,-2.82,168402525,48326,88.98,3535,3560,3445,4605,2485,3545,3484.75,2.15,0,-19895,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1099,5.16,0.32,12,0.15,668.00,10766.00,5500,20240304,-37.36,3445,20241205,0.00,5500,-37.36,20240304,3445,0.00,20241205,5500,-37.36,20240304,3445,0.00,20241205,0.66,N,089470,500,172 억,,685811,N,N,45,N,00,N
|
|
|
|
|
20241205,150645,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3455,-90,5,-2.54,160005150,45889,84.49,3535,3560,3445,4605,2485,3545,3486.79,2.15,0,-18437,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1102,5.17,0.32,12,0.14,668.00,10766.00,5500,20240304,-37.18,3445,20241205,0.29,5500,-37.18,20240304,3445,0.29,20241205,5500,-37.18,20240304,3445,0.29,20241205,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
|
|
|
|
20241205,140636,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3465,-80,5,-2.26,124496085,35610,65.57,3535,3560,3445,4605,2485,3545,3496.10,2.15,0,-13022,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1105,5.19,0.32,12,0.11,668.00,10766.00,5500,20240304,-37.00,3445,20241205,0.58,5500,-37.00,20240304,3445,0.58,20241205,5500,-37.00,20240304,3445,0.58,20241205,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
|
|
|
|
20241205,130642,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3485,-60,5,-1.69,81381820,23182,42.68,3535,3560,3485,4605,2485,3545,3510.56,2.15,0,-11948,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1112,5.22,0.32,12,0.07,668.00,10766.00,5500,20240304,-36.64,3485,20241205,0.00,5500,-36.64,20240304,3485,0.00,20241205,5500,-36.64,20240304,3485,0.00,20241205,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
|
|
|
|
20241205,120642,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3510,-35,5,-0.99,59346045,16879,31.08,3535,3560,3485,4605,2485,3545,3515.97,2.15,0,-5866,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1120,5.25,0.33,12,0.05,668.00,10766.00,5500,20240304,-36.18,3485,20241205,0.72,5500,-36.18,20240304,3485,0.72,20241205,5500,-36.18,20240304,3485,0.72,20241205,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
|
|
|
|
20241205,110642,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3510,-35,5,-0.99,56319995,16015,29.49,3535,3560,3485,4605,2485,3545,3516.70,2.15,0,-5755,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1120,5.25,0.33,12,0.05,668.00,10766.00,5500,20240304,-36.18,3485,20241205,0.72,5500,-36.18,20240304,3485,0.72,20241205,5500,-36.18,20240304,3485,0.72,20241205,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
|
|
|
|
20241205,100639,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3495,-50,5,-1.41,44927850,12762,23.50,3535,3560,3485,4605,2485,3545,3520.44,2.15,0,-4952,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1115,5.23,0.32,12,0.04,668.00,10766.00,5500,20240304,-36.45,3485,20241205,0.29,5500,-36.45,20240304,3485,0.29,20241205,5500,-36.45,20240304,3485,0.29,20241205,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
|
|
|
|
20241205,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,10,2,0.28,2919975,826,1.52,3535,3560,3535,4605,2485,3545,3535.08,2.15,0,-122,3655,3600,3565,3510,3475,3582,3492,172,1060,500,2620,5,1,31900000,1134,5.32,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.36,3530,20241204,0.71,5500,-35.36,20240304,3530,0.71,20241204,5500,-35.36,20240304,3530,0.71,20241204,0.66,N,089470,500,172 억,,685811,N,N,113,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160630,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3545,-90,5,-2.48,193082635,54311,186.20,3585,3620,3530,4725,2545,3635,3555.17,2.20,0,-16108,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1131,5.31,0.33,12,0.17,668.00,10766.00,5500,20240304,-35.55,3530,20241204,0.42,5500,-35.55,20240304,3530,0.42,20241204,5500,-35.55,20240304,3530,0.42,20241204,0.68,N,089470,500,172 억,,701500,N,N,113,N,00,N
|
|
|
|
|
20241204,150633,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3540,-95,5,-2.61,174704070,49121,168.41,3585,3620,3530,4725,2545,3635,3556.61,2.20,0,-15848,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1129,5.30,0.33,12,0.15,668.00,10766.00,5500,20240304,-35.64,3530,20241204,0.28,5500,-35.64,20240304,3530,0.28,20241204,5500,-35.64,20240304,3530,0.28,20241204,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
|
|
|
|
20241204,140631,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3550,-85,5,-2.34,167799570,47171,161.72,3585,3620,3530,4725,2545,3635,3557.26,2.20,0,-14525,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1132,5.31,0.33,12,0.15,668.00,10766.00,5500,20240304,-35.45,3530,20241204,0.57,5500,-35.45,20240304,3530,0.57,20241204,5500,-35.45,20240304,3530,0.57,20241204,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
|
|
|
|
20241204,130628,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3550,-85,5,-2.34,157303815,44215,151.59,3585,3620,3530,4725,2545,3635,3557.70,2.20,0,-12202,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1132,5.31,0.33,12,0.14,668.00,10766.00,5500,20240304,-35.45,3530,20241204,0.57,5500,-35.45,20240304,3530,0.57,20241204,5500,-35.45,20240304,3530,0.57,20241204,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
|
|
|
|
20241204,120626,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3535,-100,5,-2.75,143845960,40418,138.57,3585,3620,3530,4725,2545,3635,3558.96,2.20,0,-11573,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1128,5.29,0.33,12,0.13,668.00,10766.00,5500,20240304,-35.73,3530,20241204,0.14,5500,-35.73,20240304,3530,0.14,20241204,5500,-35.73,20240304,3530,0.14,20241204,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
|
|
|
|
20241204,110618,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3545,-90,5,-2.48,121737305,34180,117.18,3585,3620,3530,4725,2545,3635,3561.65,2.20,0,-6882,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1131,5.31,0.33,12,0.11,668.00,10766.00,5500,20240304,-35.55,3530,20241204,0.42,5500,-35.55,20240304,3530,0.42,20241204,5500,-35.55,20240304,3530,0.42,20241204,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
|
|
|
|
20241204,100623,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3565,-70,5,-1.93,91409940,25630,87.87,3585,3620,3530,4725,2545,3635,3566.52,2.20,0,-4658,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1137,5.34,0.33,12,0.08,668.00,10766.00,5500,20240304,-35.18,3530,20241204,0.99,5500,-35.18,20240304,3530,0.99,20241204,5500,-35.18,20240304,3530,0.99,20241204,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
|
|
|
|
20241204,090632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,-45,5,-1.24,16782530,4695,16.10,3585,3620,3560,4725,2545,3635,3574.55,2.20,0,1070,3705,3670,3615,3580,3525,3687,3597,172,1090,500,2680,5,1,31900000,1145,5.37,0.33,12,0.01,668.00,10766.00,5500,20240304,-34.73,3545,20241118,1.27,5500,-34.73,20240304,3545,1.27,20241118,5500,-34.73,20240304,3545,1.27,20241118,0.68,N,089470,500,172 억,,701500,N,N,55,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,55,2,1.54,105310515,29141,81.42,3560,3650,3560,4650,2510,3580,3613.75,2.20,0,-14,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1160,5.44,0.34,12,0.09,668.00,10766.00,5500,20240304,-33.91,3545,20241118,2.54,5500,-33.91,20240304,3545,2.54,20241118,5500,-33.91,20240304,3545,2.54,20241118,0.67,N,089470,500,172 억,,701287,N,N,55,N,00,N
|
|
|
|
|
20241203,150723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,40,2,1.12,103566270,28661,80.07,3560,3650,3560,4650,2510,3580,3613.49,2.20,0,-123,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1155,5.42,0.34,12,0.09,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
|
|
|
|
20241203,140710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,35,2,0.98,98065320,27142,75.83,3560,3650,3560,4650,2510,3580,3613.05,2.20,0,-1453,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1153,5.41,0.34,12,0.09,668.00,10766.00,5500,20240304,-34.27,3545,20241118,1.97,5500,-34.27,20240304,3545,1.97,20241118,5500,-34.27,20240304,3545,1.97,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
|
|
|
|
20241203,130710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,55,2,1.54,57532125,15929,44.50,3560,3650,3560,4650,2510,3580,3611.79,2.20,0,-2446,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1160,5.44,0.34,12,0.05,668.00,10766.00,5500,20240304,-33.91,3545,20241118,2.54,5500,-33.91,20240304,3545,2.54,20241118,5500,-33.91,20240304,3545,2.54,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
|
|
|
|
20241203,120721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,45,2,1.26,45816500,12698,35.48,3560,3650,3560,4650,2510,3580,3608.17,2.20,0,-2859,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1156,5.43,0.34,12,0.04,668.00,10766.00,5500,20240304,-34.09,3545,20241118,2.26,5500,-34.09,20240304,3545,2.26,20241118,5500,-34.09,20240304,3545,2.26,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
|
|
|
|
20241203,110704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,35,2,0.98,41263470,11439,31.96,3560,3650,3560,4650,2510,3580,3607.26,2.20,0,-2698,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1153,5.41,0.34,12,0.04,668.00,10766.00,5500,20240304,-34.27,3545,20241118,1.97,5500,-34.27,20240304,3545,1.97,20241118,5500,-34.27,20240304,3545,1.97,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
|
|
|
|
20241203,100652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,10,2,0.28,23527680,6508,18.18,3560,3650,3560,4650,2510,3580,3615.19,2.20,0,-3547,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1145,5.37,0.33,12,0.02,668.00,10766.00,5500,20240304,-34.73,3545,20241118,1.27,5500,-34.73,20240304,3545,1.27,20241118,5500,-34.73,20240304,3545,1.27,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
|
|
|
|
20241203,090648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,60,2,1.68,253030,71,0.20,3560,3650,3560,4650,2510,3580,3563.80,2.20,0,-3,3716,3647,3611,3542,3506,3630,3525,172,1070,500,2640,5,1,31900000,1161,5.45,0.34,12,0.00,668.00,10766.00,5500,20240304,-33.82,3545,20241118,2.68,5500,-33.82,20240304,3545,2.68,20241118,5500,-33.82,20240304,3545,2.68,20241118,0.67,N,089470,500,172 억,,701287,N,N,81,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3580,-60,5,-1.65,128956330,35793,106.78,3640,3680,3575,4730,2550,3640,3602.84,2.21,0,-2424,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1142,5.36,0.33,12,0.11,668.00,10766.00,5500,20240304,-34.91,3545,20241118,0.99,5500,-34.91,20240304,3545,0.99,20241118,5500,-34.91,20240304,3545,0.99,20241118,0.67,N,089470,500,172 억,,703444,N,N,81,N,00,N
|
|
|
|
|
20241202,150729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3605,-35,5,-0.96,124429235,34530,103.01,3640,3680,3575,4730,2550,3640,3603.51,2.21,0,-1812,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1150,5.40,0.33,12,0.11,668.00,10766.00,5500,20240304,-34.45,3545,20241118,1.69,5500,-34.45,20240304,3545,1.69,20241118,5500,-34.45,20240304,3545,1.69,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
|
|
|
|
20241202,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,-40,5,-1.10,104639220,29049,86.66,3640,3680,3575,4730,2550,3640,3602.16,2.21,0,-2256,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1148,5.39,0.33,12,0.09,668.00,10766.00,5500,20240304,-34.55,3545,20241118,1.55,5500,-34.55,20240304,3545,1.55,20241118,5500,-34.55,20240304,3545,1.55,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
|
|
|
|
20241202,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3590,-50,5,-1.37,76052125,21067,62.85,3640,3680,3585,4730,2550,3640,3610.01,2.21,0,-3976,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1145,5.37,0.33,12,0.07,668.00,10766.00,5500,20240304,-34.73,3545,20241118,1.27,5500,-34.73,20240304,3545,1.27,20241118,5500,-34.73,20240304,3545,1.27,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
|
|
|
|
20241202,120707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,-30,5,-0.82,53141740,14693,43.83,3640,3680,3590,4730,2550,3640,3616.81,2.21,0,-2686,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1152,5.40,0.34,12,0.05,668.00,10766.00,5500,20240304,-34.36,3545,20241118,1.83,5500,-34.36,20240304,3545,1.83,20241118,5500,-34.36,20240304,3545,1.83,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
|
|
|
|
20241202,110629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3605,-35,5,-0.96,45586660,12598,37.58,3640,3680,3590,4730,2550,3640,3618.56,2.21,0,-2974,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1150,5.40,0.33,12,0.04,668.00,10766.00,5500,20240304,-34.45,3545,20241118,1.69,5500,-34.45,20240304,3545,1.69,20241118,5500,-34.45,20240304,3545,1.69,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
|
|
|
|
20241202,100632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3635,-5,5,-0.14,13330460,3653,10.90,3640,3680,3610,4730,2550,3640,3649.18,2.21,0,-1711,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1160,5.44,0.34,12,0.01,668.00,10766.00,5500,20240304,-33.91,3545,20241118,2.54,5500,-33.91,20240304,3545,2.54,20241118,5500,-33.91,20240304,3545,2.54,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
|
|
|
|
20241202,090630,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3680,40,2,1.10,5423585,1475,4.40,3640,3680,3640,4730,2550,3640,3677.01,2.21,0,-1470,3793,3716,3673,3596,3553,3695,3575,172,1090,500,2690,5,1,31900000,1174,5.51,0.34,12,0.00,668.00,10766.00,5500,20240304,-33.09,3545,20241118,3.81,5500,-33.09,20240304,3545,3.81,20241118,5500,-33.09,20240304,3545,3.81,20241118,0.67,N,089470,500,172 억,,703444,N,N,0,N,00,N
|
