170 lines
75 KiB
CSV
170 lines
75 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
|
|
20230731,160213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,850,2,3.80,14026633350,613382,82.88,22300,23450,22300,29050,15650,22350,22867.33,6.16,0,88725,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5209,23.39,2.03,12,2.73,992.00,11401.00,38850,20230614,-40.28,7300,20220728,217.81,38850,-40.28,20230614,8775,164.39,20230103,63000,-63.17,20230411,14900,55.70,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,9,N,00,N
|
|
20230731,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23000,650,2,2.91,13271559450,580761,78.48,22300,23450,22300,29050,15650,22350,22852.07,6.16,0,77518,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5164,23.19,2.02,12,2.59,992.00,11401.00,38850,20230614,-40.80,7300,20220728,215.07,38850,-40.80,20230614,8775,162.11,20230103,63000,-63.49,20230411,14900,54.36,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230731,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23100,750,2,3.36,11905943350,521811,70.51,22300,23450,22300,29050,15650,22350,22816.64,6.16,0,65883,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5186,23.29,2.03,12,2.32,992.00,11401.00,38850,20230614,-40.54,7300,20220728,216.44,38850,-40.54,20230614,8775,163.25,20230103,63000,-63.33,20230411,14900,55.03,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230731,130213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23050,700,2,3.13,11095098600,486595,65.75,22300,23450,22300,29050,15650,22350,22801.57,6.16,0,56448,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5175,23.24,2.02,12,2.17,992.00,11401.00,38850,20230614,-40.67,7300,20220728,215.75,38850,-40.67,20230614,8775,162.68,20230103,63000,-63.41,20230411,14900,54.70,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230731,120216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23250,900,2,4.03,10061370050,441820,59.70,22300,23450,22300,29050,15650,22350,22772.62,6.16,0,51656,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5220,23.44,2.04,12,1.97,992.00,11401.00,38850,20230614,-40.15,7300,20220728,218.49,38850,-40.15,20230614,8775,164.96,20230103,63000,-63.10,20230411,14900,56.04,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230731,110215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23000,650,2,2.91,8089685200,356710,48.20,22300,23050,22300,29050,15650,22350,22678.67,6.16,0,35103,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5164,23.19,2.02,12,1.59,992.00,11401.00,38850,20230614,-40.80,7300,20220728,215.07,38850,-40.80,20230614,8775,162.11,20230103,63000,-63.49,20230411,14900,54.36,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230731,100215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22850,500,2,2.24,5119725500,226882,30.66,22300,22900,22300,29050,15650,22350,22565.65,6.16,0,-11497,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5130,23.03,2.00,12,1.01,992.00,11401.00,38850,20230614,-41.18,7300,20220728,213.01,38850,-41.18,20230614,8775,160.40,20230103,63000,-63.73,20230411,14900,53.36,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230731,090213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22450,100,2,0.45,187179450,8387,1.13,22300,22450,22300,29050,15650,22350,22317.54,6.16,0,4046,23183,22766,22033,21616,20883,22975,21825,1123,6700,5000,13850,50,1,22450795,5040,22.63,1.97,12,0.04,992.00,11401.00,38850,20230614,-42.21,7300,20220728,207.53,38850,-42.21,20230614,8775,155.84,20230103,63000,-64.37,20230411,14900,50.67,20220801,5.08,N,005950,5000,1122 억,,1382326,N,N,6,N,00,N
|
|
20230728,160213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22350,200,2,0.90,15834900500,724266,42.01,21700,22450,21300,28750,15550,22150,21859.23,5.69,0,97112,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,5018,22.53,1.96,12,3.23,992.00,11401.00,38850,20230614,-42.47,7300,20220727,206.16,38850,-42.47,20230614,8775,154.70,20230103,63000,-64.52,20230411,14600,53.08,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,6,N,00,N
|
|
20230728,150212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22300,150,2,0.68,14752687300,675781,39.20,21700,22450,21300,28750,15550,22150,21830.50,5.69,0,92291,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,5007,22.48,1.96,12,3.01,992.00,11401.00,38850,20230614,-42.60,7300,20220727,205.48,38850,-42.60,20230614,8775,154.13,20230103,63000,-64.60,20230411,14600,52.74,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230728,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22300,150,2,0.68,13522011100,620559,36.00,21700,22450,21300,28750,15550,22150,21789.96,5.69,0,83301,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,5007,22.48,1.96,12,2.76,992.00,11401.00,38850,20230614,-42.60,7300,20220727,205.48,38850,-42.60,20230614,8775,154.13,20230103,63000,-64.60,20230411,14600,52.74,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230728,130214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22250,100,2,0.45,12449757100,572273,33.20,21700,22450,21300,28750,15550,22150,21754.82,5.69,0,75207,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,4995,22.43,1.95,12,2.55,992.00,11401.00,38850,20230614,-42.73,7300,20220727,204.79,38850,-42.73,20230614,8775,153.56,20230103,63000,-64.68,20230411,14600,52.40,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230728,120212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22000,-150,5,-0.68,10157952150,469094,27.21,21700,22050,21300,28750,15550,22150,21654.25,5.69,0,82371,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,4939,22.18,1.93,12,2.09,992.00,11401.00,38850,20230614,-43.37,7300,20220727,201.37,38850,-43.37,20230614,8775,150.71,20230103,63000,-65.08,20230411,14600,50.68,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230728,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21800,-350,5,-1.58,8313919350,384323,22.29,21700,22050,21300,28750,15550,22150,21632.43,5.69,0,62826,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,4894,21.98,1.91,12,1.71,992.00,11401.00,38850,20230614,-43.89,7300,20220727,198.63,38850,-43.89,20230614,8775,148.43,20230103,63000,-65.40,20230411,14600,49.32,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230728,100213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21450,-700,5,-3.16,6230045200,288234,16.72,21700,22050,21300,28750,15550,22150,21614.26,5.69,0,36559,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,4816,21.62,1.88,12,1.28,992.00,11401.00,38850,20230614,-44.79,7300,20220727,193.84,38850,-44.79,20230614,8775,144.44,20230103,63000,-65.95,20230411,14600,46.92,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230728,090213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21400,-750,5,-3.39,685463050,31782,1.84,21700,21750,21350,28750,15550,22150,21564.89,5.69,0,-7917,25750,23950,22850,21050,19950,24850,21950,1123,6600,5000,13730,50,1,22450795,4804,21.57,1.88,12,0.14,992.00,11401.00,38850,20230614,-44.92,7300,20220727,193.15,38850,-44.92,20230614,8775,143.87,20230103,63000,-66.03,20230411,14600,46.58,20220728,5.17,N,005950,5000,1122 억,,1278398,N,N,1,N,00,N
|
|
20230727,160213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22150,350,2,1.61,39855630750,1711886,120.32,21750,24650,21750,28300,15300,21800,23283.43,5.81,293710,-10311,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,4973,22.33,1.94,12,7.63,992.00,11401.00,38850,20230614,-42.99,7300,20220727,203.42,38850,-42.99,20230614,8775,152.42,20230103,63000,-64.84,20230411,14600,51.71,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,1,N,00,N
|
|
20230727,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22200,400,2,1.83,38393703550,1645843,115.68,21750,24650,21750,28300,15300,21800,23327.88,5.81,293710,-22356,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,4984,22.38,1.95,12,7.33,992.00,11401.00,38850,20230614,-42.86,7300,20220727,204.11,38850,-42.86,20230614,8775,152.99,20230103,63000,-64.76,20230411,14600,52.05,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230727,140212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22750,950,2,4.36,36649561650,1568001,110.21,21750,24650,21750,28300,15300,21800,23373.64,5.81,293710,-5478,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,5108,22.93,2.00,12,6.98,992.00,11401.00,38850,20230614,-41.44,7300,20220727,211.64,38850,-41.44,20230614,8775,159.26,20230103,63000,-63.89,20230411,14600,55.82,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230727,130213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22550,750,2,3.44,34503833500,1472915,103.53,21750,24650,21750,28300,15300,21800,23425.78,5.81,293710,1826,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,5063,22.73,1.98,12,6.56,992.00,11401.00,38850,20230614,-41.96,7300,20220727,208.90,38850,-41.96,20230614,8775,156.98,20230103,63000,-64.21,20230411,14600,54.45,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230727,120213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22900,1100,2,5.05,31933174650,1359565,95.56,21750,24650,21750,28300,15300,21800,23488.05,5.81,293710,-12565,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,5141,23.08,2.01,12,6.06,992.00,11401.00,38850,20230614,-41.06,7300,20220727,213.70,38850,-41.06,20230614,8775,160.97,20230103,63000,-63.65,20230411,14600,56.85,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230727,110212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23750,1950,2,8.94,27352060250,1162745,81.73,21750,24650,21750,28300,15300,21800,23524.01,5.81,293710,-34622,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,5332,23.94,2.08,12,5.18,992.00,11401.00,38850,20230614,-38.87,7300,20220727,225.34,38850,-38.87,20230614,8775,170.66,20230103,63000,-62.30,20230411,14600,62.67,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230727,100213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,1400,2,6.42,10106677600,443711,31.19,21750,23300,21750,28300,15300,21800,22778.08,5.81,293710,50942,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,5209,23.39,2.03,12,1.98,992.00,11401.00,38850,20230614,-40.28,7300,20220727,217.81,38850,-40.28,20230614,8775,164.39,20230103,63000,-63.17,20230411,14600,58.90,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230727,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22150,350,2,1.61,496075300,22592,1.59,21750,22450,21750,28300,15300,21800,21959.50,5.81,293710,-4352,24233,23016,22083,20866,19933,22550,20400,1123,6500,5000,13510,50,1,22450795,4973,22.33,1.94,12,0.10,992.00,11401.00,38850,20230614,-42.99,7300,20220727,203.42,38850,-42.99,20230614,8775,152.42,20230103,63000,-64.84,20230411,14600,51.71,20220727,5.20,N,005950,5000,1122 억,,1303528,N,N,2,N,00,N
|
|
20230726,160211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21800,-1600,5,-6.84,31271744950,1409409,167.89,23150,23300,21150,30400,16400,23400,22188.40,4.50,0,302443,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,4894,21.98,1.91,12,6.28,992.00,11401.00,38850,20230614,-43.89,7300,20220725,198.63,38850,-43.89,20230614,8775,148.43,20230103,63000,-65.40,20230411,14600,49.32,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,2,N,00,N
|
|
20230726,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21500,-1900,5,-8.12,29703393950,1336911,159.25,23150,23300,21150,30400,16400,23400,22217.89,4.50,0,275418,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,4827,21.67,1.89,12,5.95,992.00,11401.00,38850,20230614,-44.66,7300,20220725,194.52,38850,-44.66,20230614,8775,145.01,20230103,63000,-65.87,20230411,14600,47.26,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230726,140212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21450,-1950,5,-8.33,26651488750,1195754,142.44,23150,23300,21150,30400,16400,23400,22288.40,4.50,0,248518,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,4816,21.62,1.88,12,5.33,992.00,11401.00,38850,20230614,-44.79,7300,20220725,193.84,38850,-44.79,20230614,8775,144.44,20230103,63000,-65.95,20230411,14600,46.92,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230726,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22400,-1000,5,-4.27,20274336350,903255,107.59,23150,23300,21850,30400,16400,23400,22445.82,4.50,0,264244,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,5029,22.58,1.96,12,4.02,992.00,11401.00,38850,20230614,-42.34,7300,20220725,206.85,38850,-42.34,20230614,8775,155.27,20230103,63000,-64.44,20230411,14600,53.42,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230726,120212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22600,-800,5,-3.42,17670946750,787006,93.75,23150,23300,21850,30400,16400,23400,22453.33,4.50,0,230375,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,5074,22.78,1.98,12,3.51,992.00,11401.00,38850,20230614,-41.83,7300,20220725,209.59,38850,-41.83,20230614,8775,157.55,20230103,63000,-64.13,20230411,14600,54.79,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230726,110211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22350,-1050,5,-4.49,15653978700,697333,83.06,23150,23300,21850,30400,16400,23400,22448.30,4.50,0,190929,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,5018,22.53,1.96,12,3.11,992.00,11401.00,38850,20230614,-42.47,7300,20220725,206.16,38850,-42.47,20230614,8775,154.70,20230103,63000,-64.52,20230411,14600,53.08,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230726,100212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22350,-1050,5,-4.49,9044413900,398560,47.48,23150,23300,22250,30400,16400,23400,22692.66,4.50,0,92148,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,5018,22.53,1.96,12,1.78,992.00,11401.00,38850,20230614,-42.47,7300,20220725,206.16,38850,-42.47,20230614,8775,154.70,20230103,63000,-64.52,20230411,14600,53.08,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230726,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,-200,5,-0.85,523479200,22584,2.69,23150,23300,23100,30400,16400,23400,23178.81,4.50,0,10738,24666,24032,23616,22982,22566,23825,22775,1123,7000,5000,14500,50,1,22450795,5209,23.39,2.03,12,0.10,992.00,11401.00,38850,20230614,-40.28,7300,20220725,217.81,38850,-40.28,20230614,8775,164.39,20230103,63000,-63.17,20230411,14600,58.90,20220727,5.41,N,005950,5000,1122 억,,1009818,N,N,0,N,00,N
|
|
20230725,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23400,-900,5,-3.70,19462522450,823684,87.01,24000,24250,23200,31550,17050,24300,23628.51,4.04,0,100911,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5253,23.59,2.05,12,3.67,992.00,11401.00,38850,20230614,-39.77,7275,20220722,221.65,38850,-39.77,20230614,8775,166.67,20230103,63000,-62.86,20230411,14600,60.27,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,-850,5,-3.50,17853259050,754895,79.75,24000,24250,23200,31550,17050,24300,23649.38,4.04,0,96844,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5265,23.64,2.06,12,3.36,992.00,11401.00,38850,20230614,-39.64,7275,20220722,222.34,38850,-39.64,20230614,8775,167.24,20230103,63000,-62.78,20230411,14600,60.62,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,-850,5,-3.50,16234600500,686072,72.48,24000,24250,23200,31550,17050,24300,23662.46,4.04,0,90832,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5265,23.64,2.06,12,3.06,992.00,11401.00,38850,20230614,-39.64,7275,20220722,222.34,38850,-39.64,20230614,8775,167.24,20230103,63000,-62.78,20230411,14600,60.62,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23600,-700,5,-2.88,14240428300,601268,63.52,24000,24250,23200,31550,17050,24300,23683.27,4.04,0,71989,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5298,23.79,2.07,12,2.68,992.00,11401.00,38850,20230614,-39.25,7275,20220722,224.40,38850,-39.25,20230614,8775,168.95,20230103,63000,-62.54,20230411,14600,61.64,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,120211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23800,-500,5,-2.06,12995992850,548711,57.97,24000,24250,23200,31550,17050,24300,23683.79,4.04,0,62387,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5343,23.99,2.09,12,2.44,992.00,11401.00,38850,20230614,-38.74,7275,20220722,227.15,38850,-38.74,20230614,8775,171.23,20230103,63000,-62.22,20230411,14600,63.01,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,110211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23800,-500,5,-2.06,11832907150,499658,52.78,24000,24250,23200,31550,17050,24300,23681.14,4.04,0,47120,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5343,23.99,2.09,12,2.23,992.00,11401.00,38850,20230614,-38.74,7275,20220722,227.15,38850,-38.74,20230614,8775,171.23,20230103,63000,-62.22,20230411,14600,63.01,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23750,-550,5,-2.26,8636408900,365841,38.65,24000,24250,23200,31550,17050,24300,23605.66,4.04,0,33064,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5332,23.94,2.08,12,1.63,992.00,11401.00,38850,20230614,-38.87,7275,20220722,226.46,38850,-38.87,20230614,8775,170.66,20230103,63000,-62.30,20230411,14600,62.67,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230725,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,-450,5,-1.85,834615500,34817,3.68,24000,24250,23800,31550,17050,24300,23964.68,4.04,0,4859,25666,24982,24416,23732,23166,24700,23450,1123,7250,5000,15060,50,1,22450795,5355,24.04,2.09,12,0.16,992.00,11401.00,38850,20230614,-38.61,7275,20220722,227.84,38850,-38.61,20230614,8775,171.79,20230103,63000,-62.14,20230411,14600,63.36,20220725,5.33,N,005950,5000,1122 억,,906850,N,N,0,N,00,N
|
|
20230724,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-850,5,-3.38,22482757300,932229,190.24,24900,25100,23850,32650,17650,25150,24116.51,3.63,0,86876,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5456,24.50,2.13,12,4.15,992.00,11401.00,38850,20230614,-37.45,7150,20220721,239.86,38850,-37.45,20230614,8775,176.92,20230103,63000,-61.43,20230411,14600,66.44,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-900,5,-3.58,21168630000,878161,179.20,24900,25100,23850,32650,17650,25150,24105.18,3.63,0,77961,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5444,24.45,2.13,12,3.91,992.00,11401.00,38850,20230614,-37.58,7150,20220721,239.16,38850,-37.58,20230614,8775,176.35,20230103,63000,-61.51,20230411,14600,66.10,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24100,-1050,5,-4.17,19175185350,795799,162.40,24900,25100,23850,32650,17650,25150,24095.00,3.63,0,44965,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5411,24.29,2.11,12,3.54,992.00,11401.00,38850,20230614,-37.97,7150,20220721,237.06,38850,-37.97,20230614,8775,174.64,20230103,63000,-61.75,20230411,14600,65.07,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24000,-1150,5,-4.57,16664514000,691256,141.06,24900,25100,23850,32650,17650,25150,24107.00,3.63,0,43923,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5388,24.19,2.11,12,3.08,992.00,11401.00,38850,20230614,-38.22,7150,20220721,235.66,38850,-38.22,20230614,8775,173.50,20230103,63000,-61.90,20230411,14600,64.38,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23950,-1200,5,-4.77,15210619750,630684,128.70,24900,25100,23850,32650,17650,25150,24117.02,3.63,0,22730,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5377,24.14,2.10,12,2.81,992.00,11401.00,38850,20230614,-38.35,7150,20220721,234.97,38850,-38.35,20230614,8775,172.93,20230103,63000,-61.98,20230411,14600,64.04,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,110210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24200,-950,5,-3.78,12573754400,520867,106.29,24900,25100,23850,32650,17650,25150,24139.30,3.63,0,18187,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5433,24.40,2.12,12,2.32,992.00,11401.00,38850,20230614,-37.71,7150,20220721,238.46,38850,-37.71,20230614,8775,175.78,20230103,63000,-61.59,20230411,14600,65.75,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,100208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-900,5,-3.58,9465414650,391918,79.98,24900,25100,23850,32650,17650,25150,24150.53,3.63,0,-7449,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5444,24.45,2.13,12,1.75,992.00,11401.00,38850,20230614,-37.58,7150,20220721,239.16,38850,-37.58,20230614,8775,176.35,20230103,63000,-61.51,20230411,14600,66.10,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230724,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,-600,5,-2.39,947494800,38162,7.79,24900,25100,24550,32650,17650,25150,24824.94,3.63,0,-8694,25716,25432,25216,24932,24716,25325,24825,1123,7500,5000,15590,50,1,22450795,5512,24.75,2.15,12,0.17,992.00,11401.00,38850,20230614,-36.81,7150,20220721,243.36,38850,-36.81,20230614,8775,179.77,20230103,63000,-61.03,20230411,14600,68.15,20220725,5.40,N,005950,5000,1122 억,,814491,N,N,0,N,00,N
|
|
20230721,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,-550,5,-2.14,11911124400,473034,93.50,25450,25500,25000,33400,18000,25700,25180.14,3.55,0,16778,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5646,25.35,2.21,12,2.11,992.00,11401.00,38850,20230614,-35.26,7150,20220720,251.75,38850,-35.26,20230614,8775,186.61,20230103,63000,-60.08,20230411,14300,75.87,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,-600,5,-2.33,10967946300,435549,86.09,25450,25500,25000,33400,18000,25700,25181.67,3.55,0,13779,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5635,25.30,2.20,12,1.94,992.00,11401.00,38850,20230614,-35.39,7150,20220720,251.05,38850,-35.39,20230614,8775,186.04,20230103,63000,-60.16,20230411,14300,75.52,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,-550,5,-2.14,8961421250,355616,70.29,25450,25500,25000,33400,18000,25700,25199.46,3.55,0,18338,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5646,25.35,2.21,12,1.58,992.00,11401.00,38850,20230614,-35.26,7150,20220720,251.75,38850,-35.26,20230614,8775,186.61,20230103,63000,-60.08,20230411,14300,75.87,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,-550,5,-2.14,7868244400,312213,61.71,25450,25500,25000,33400,18000,25700,25201.24,3.55,0,16231,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5646,25.35,2.21,12,1.39,992.00,11401.00,38850,20230614,-35.26,7150,20220720,251.75,38850,-35.26,20230614,8775,186.61,20230103,63000,-60.08,20230411,14300,75.87,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,-500,5,-1.95,6749376700,267833,52.94,25450,25500,25000,33400,18000,25700,25199.60,3.55,0,2909,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5658,25.40,2.21,12,1.19,992.00,11401.00,38850,20230614,-35.14,7150,20220720,252.45,38850,-35.14,20230614,8775,187.18,20230103,63000,-60.00,20230411,14300,76.22,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25200,-500,5,-1.95,5623809200,223173,44.11,25450,25500,25000,33400,18000,25700,25198.92,3.55,0,-4834,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5658,25.40,2.21,12,0.99,992.00,11401.00,38850,20230614,-35.14,7150,20220720,252.45,38850,-35.14,20230614,8775,187.18,20230103,63000,-60.00,20230411,14300,76.22,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25300,-400,5,-1.56,4013577850,159186,31.46,25450,25500,25000,33400,18000,25700,25212.58,3.55,0,-12348,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5680,25.50,2.22,12,0.71,992.00,11401.00,38850,20230614,-34.88,7150,20220720,253.85,38850,-34.88,20230614,8775,188.32,20230103,63000,-59.84,20230411,14300,76.92,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230721,090209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25100,-600,5,-2.33,544618950,21590,4.27,25450,25450,25050,33400,18000,25700,25221.48,3.55,0,-1659,26166,25932,25716,25482,25266,25825,25375,1123,7700,5000,15930,50,1,22450795,5635,25.30,2.20,12,0.10,992.00,11401.00,38850,20230614,-35.39,7150,20220720,251.05,38850,-35.39,20230614,8775,186.04,20230103,63000,-60.16,20230411,14300,75.52,20220721,5.14,N,005950,5000,1122 억,,796871,N,N,10,N,00,N
|
|
20230720,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,-550,5,-2.10,12776206700,496517,32.54,25800,25950,25500,34100,18400,26250,25730.78,3.42,0,30155,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5770,25.91,2.25,12,2.21,992.00,11401.00,38850,20230614,-33.85,7150,20220719,259.44,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,14300,79.72,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,10,N,00,N
|
|
20230720,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,-450,5,-1.71,11582648450,450079,29.50,25800,25950,25500,34100,18400,26250,25733.72,3.42,0,25682,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5792,26.01,2.26,12,2.00,992.00,11401.00,38850,20230614,-33.59,7150,20220719,260.84,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,14300,80.42,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230720,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25850,-400,5,-1.52,10115484200,393092,25.76,25800,25950,25500,34100,18400,26250,25731.99,3.42,0,24415,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5804,26.06,2.27,12,1.75,992.00,11401.00,38850,20230614,-33.46,7150,20220719,261.54,38850,-33.46,20230614,8775,194.59,20230103,63000,-58.97,20230411,14300,80.77,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230720,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,-350,5,-1.33,8988814600,349414,22.90,25800,25950,25500,34100,18400,26250,25724.11,3.42,0,32052,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5815,26.11,2.27,12,1.56,992.00,11401.00,38850,20230614,-33.33,7150,20220719,262.24,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,14300,81.12,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230720,120208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25850,-400,5,-1.52,8132212550,316325,20.73,25800,25950,25500,34100,18400,26250,25706.93,3.42,0,30205,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5804,26.06,2.27,12,1.41,992.00,11401.00,38850,20230614,-33.46,7150,20220719,261.54,38850,-33.46,20230614,8775,194.59,20230103,63000,-58.97,20230411,14300,80.77,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230720,110208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25950,-300,5,-1.14,7342056600,285752,18.73,25800,25950,25500,34100,18400,26250,25692.13,3.42,0,27759,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5826,26.16,2.28,12,1.27,992.00,11401.00,38850,20230614,-33.20,7150,20220719,262.94,38850,-33.20,20230614,8775,195.73,20230103,63000,-58.81,20230411,14300,81.47,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230720,100207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,-500,5,-1.90,5189880600,202160,13.25,25800,25950,25500,34100,18400,26250,25669.68,3.42,0,8603,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5781,25.96,2.26,12,0.90,992.00,11401.00,38850,20230614,-33.72,7150,20220719,260.14,38850,-33.72,20230614,8775,193.45,20230103,63000,-59.13,20230411,14300,80.07,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230720,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,-500,5,-1.90,600103950,23265,1.52,25800,25850,25700,34100,18400,26250,25776.81,3.42,0,1275,28616,27432,26816,25632,25016,27125,25325,1123,7850,5000,16270,50,1,22450795,5781,25.96,2.26,12,0.10,992.00,11401.00,38850,20230614,-33.72,7150,20220719,260.14,38850,-33.72,20230614,8775,193.45,20230103,63000,-59.13,20230411,14300,80.07,20220720,5.11,N,005950,5000,1122 억,,767209,N,N,13,N,00,N
|
|
20230719,160211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26250,50,2,0.19,40437610950,1499072,187.66,27900,28000,26200,34050,18350,26200,26978.01,4.38,0,-212154,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5893,26.46,2.30,12,6.68,992.00,11401.00,38850,20230614,-32.43,7150,20220719,267.13,38850,-32.43,20230614,8775,199.15,20230103,63000,-58.33,20230411,14300,83.57,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,13,N,00,N
|
|
20230719,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26400,200,2,0.76,38820924050,1437623,179.97,27900,28000,26200,34050,18350,26200,27003.55,4.38,0,-213860,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5927,26.61,2.32,12,6.40,992.00,11401.00,38850,20230614,-32.05,7150,20220719,269.23,38850,-32.05,20230614,8775,200.85,20230103,63000,-58.10,20230411,14300,84.62,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230719,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26450,250,2,0.95,36569821650,1352034,169.26,27900,28000,26200,34050,18350,26200,27048.00,4.38,0,-214511,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5938,26.66,2.32,12,6.02,992.00,11401.00,38850,20230614,-31.92,7150,20220719,269.93,38850,-31.92,20230614,8775,201.42,20230103,63000,-58.02,20230411,14300,84.97,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230719,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26400,200,2,0.76,34329530400,1267336,158.65,27900,28000,26200,34050,18350,26200,27087.95,4.38,0,-211315,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5927,26.61,2.32,12,5.64,992.00,11401.00,38850,20230614,-32.05,7150,20220719,269.23,38850,-32.05,20230614,8775,200.85,20230103,63000,-58.10,20230411,14300,84.62,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230719,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26450,250,2,0.95,32100297650,1182723,148.06,27900,28000,26250,34050,18350,26200,27141.01,4.38,0,-197135,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5938,26.66,2.32,12,5.27,992.00,11401.00,38850,20230614,-31.92,7150,20220719,269.93,38850,-31.92,20230614,8775,201.42,20230103,63000,-58.02,20230411,14300,84.97,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230719,110210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26400,200,2,0.76,30360508500,1116813,139.81,27900,28000,26250,34050,18350,26200,27184.95,4.38,0,-186144,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5927,26.61,2.32,12,4.97,992.00,11401.00,38850,20230614,-32.05,7150,20220719,269.23,38850,-32.05,20230614,8775,200.85,20230103,63000,-58.10,20230411,14300,84.62,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230719,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26550,350,2,1.34,27242518500,999586,125.14,27900,28000,26250,34050,18350,26200,27253.80,4.38,0,-182216,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,5961,26.76,2.33,12,4.45,992.00,11401.00,38850,20230614,-31.66,7150,20220719,271.33,38850,-31.66,20230614,8775,202.56,20230103,63000,-57.86,20230411,14300,85.66,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230719,090210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27750,1550,2,5.92,7650977400,274753,34.40,27900,28000,27550,34050,18350,26200,27846.75,4.38,0,-65854,26933,26566,26033,25666,25133,26750,25850,1123,7850,5000,16240,50,1,22450795,6230,27.97,2.43,12,1.22,992.00,11401.00,38850,20230614,-28.57,7150,20220719,288.11,38850,-28.57,20230614,8775,216.24,20230103,63000,-55.95,20230411,14300,94.06,20220719,5.04,N,005950,5000,1122 억,,982714,N,N,79,N,00,N
|
|
20230718,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26200,450,2,1.75,17223470850,660684,128.23,25500,26400,25500,33450,18050,25750,26069.03,3.90,0,104842,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5882,26.41,2.30,12,2.94,992.00,11401.00,38850,20230614,-32.56,7050,20220715,271.63,38850,-32.56,20230614,8775,198.58,20230103,63000,-58.41,20230411,14300,83.22,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,79,N,00,N
|
|
20230718,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26150,400,2,1.55,15858866350,608408,118.08,25500,26400,25500,33450,18050,25750,26066.48,3.90,0,102546,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5871,26.36,2.29,12,2.71,992.00,11401.00,38850,20230614,-32.69,7050,20220715,270.92,38850,-32.69,20230614,8775,198.01,20230103,63000,-58.49,20230411,14300,82.87,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230718,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26200,450,2,1.75,14218867050,545714,105.91,25500,26400,25500,33450,18050,25750,26055.87,3.90,0,93049,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5882,26.41,2.30,12,2.43,992.00,11401.00,38850,20230614,-32.56,7050,20220715,271.63,38850,-32.56,20230614,8775,198.58,20230103,63000,-58.41,20230411,14300,83.22,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230718,130208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26150,400,2,1.55,11940415300,458910,89.07,25500,26300,25500,33450,18050,25750,26019.43,3.90,0,65501,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5871,26.36,2.29,12,2.04,992.00,11401.00,38850,20230614,-32.69,7050,20220715,270.92,38850,-32.69,20230614,8775,198.01,20230103,63000,-58.49,20230411,14300,82.87,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230718,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26050,300,2,1.17,9915053150,381503,74.04,25500,26300,25500,33450,18050,25750,25989.83,3.90,0,69899,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5848,26.26,2.28,12,1.70,992.00,11401.00,38850,20230614,-32.95,7050,20220715,269.50,38850,-32.95,20230614,8775,196.87,20230103,63000,-58.65,20230411,14300,82.17,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230718,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,150,2,0.58,7461114550,287033,55.71,25500,26300,25500,33450,18050,25750,25994.44,3.90,0,39369,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5815,26.11,2.27,12,1.28,992.00,11401.00,38850,20230614,-33.33,7050,20220715,267.38,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,14300,81.12,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230718,100208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,150,2,0.58,5743917900,220620,42.82,25500,26300,25500,33450,18050,25750,26036.13,3.90,0,39808,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5815,26.11,2.27,12,0.98,992.00,11401.00,38850,20230614,-33.33,7050,20220715,267.38,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,14300,81.12,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230718,090206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,0,3,0.00,463296050,18082,3.51,25500,25800,25500,33450,18050,25750,25617.53,3.90,0,5659,26783,26266,25883,25366,24983,26075,25175,1123,7700,5000,15960,50,1,22450795,5781,25.96,2.26,12,0.08,992.00,11401.00,38850,20230614,-33.72,7050,20220715,265.25,38850,-33.72,20230614,8775,193.45,20230103,63000,-59.13,20230411,14300,80.07,20220719,5.14,N,005950,5000,1122 억,,875283,N,N,33,N,00,N
|
|
20230717,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,-600,5,-2.28,13109465600,510263,48.52,26350,26400,25500,34250,18450,26350,25689.46,3.96,0,-11870,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5781,25.96,2.26,12,2.27,992.00,11401.00,38850,20230614,-33.72,6925,20220714,271.84,38850,-33.72,20230614,8775,193.45,20230103,63000,-59.13,20230411,14300,80.07,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,33,N,00,N
|
|
20230717,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,-650,5,-2.47,12291489150,478476,45.49,26350,26400,25500,34250,18450,26350,25686.75,3.96,0,-17350,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5770,25.91,2.25,12,2.13,992.00,11401.00,38850,20230614,-33.85,6925,20220714,271.12,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,14300,79.72,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230717,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,-650,5,-2.47,11308331900,440182,41.85,26350,26400,25500,34250,18450,26350,25687.87,3.96,0,-14964,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5770,25.91,2.25,12,1.96,992.00,11401.00,38850,20230614,-33.85,6925,20220714,271.12,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,14300,79.72,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230717,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25850,-500,5,-1.90,9965869850,387972,36.89,26350,26400,25500,34250,18450,26350,25684.51,3.96,0,3248,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5804,26.06,2.27,12,1.73,992.00,11401.00,38850,20230614,-33.46,6925,20220714,273.29,38850,-33.46,20230614,8775,194.59,20230103,63000,-58.97,20230411,14300,80.77,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230717,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,-450,5,-1.71,8994042950,350329,33.31,26350,26400,25500,34250,18450,26350,25670.21,3.96,0,127,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5815,26.11,2.27,12,1.56,992.00,11401.00,38850,20230614,-33.33,6925,20220714,274.01,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,14300,81.12,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230717,110207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25650,-700,5,-2.66,7702475950,300182,28.54,26350,26400,25500,34250,18450,26350,25655.88,3.96,0,-11664,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5759,25.86,2.25,12,1.34,992.00,11401.00,38850,20230614,-33.98,6925,20220714,270.40,38850,-33.98,20230614,8775,192.31,20230103,63000,-59.29,20230411,14300,79.37,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230717,100207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,-750,5,-2.85,5710358100,222316,21.14,26350,26400,25500,34250,18450,26350,25681.25,3.96,0,-10238,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5747,25.81,2.25,12,0.99,992.00,11401.00,38850,20230614,-34.11,6925,20220714,269.68,38850,-34.11,20230614,8775,191.74,20230103,63000,-59.37,20230411,14300,79.02,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230717,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,-650,5,-2.47,740970250,28376,2.70,26350,26400,25650,34250,18450,26350,26099.28,3.96,0,-3554,27516,26932,25916,25332,24316,27225,25625,1123,7900,5000,16330,50,1,22450795,5770,25.91,2.25,12,0.13,992.00,11401.00,38850,20230614,-33.85,6925,20220714,271.12,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,14300,79.72,20220719,5.06,N,005950,5000,1122 억,,888537,N,N,30,N,00,N
|
|
20230714,160206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26350,700,2,2.73,26899856400,1041295,244.31,25850,26500,24900,33300,18000,25650,25830.33,3.83,0,27481,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5916,26.56,2.31,12,4.64,992.00,11401.00,38850,20230614,-32.18,6725,20220713,291.82,38850,-32.18,20230614,8775,200.28,20230103,63000,-58.17,20230411,13850,90.25,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,30,N,00,N
|
|
20230714,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26400,750,2,2.92,25149002400,974824,228.71,25850,26500,24900,33300,18000,25650,25798.52,3.83,0,26254,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5927,26.61,2.32,12,4.34,992.00,11401.00,38850,20230614,-32.05,6725,20220713,292.57,38850,-32.05,20230614,8775,200.85,20230103,63000,-58.10,20230411,13850,90.61,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230714,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26250,600,2,2.34,19830453000,772735,181.30,25850,26500,24900,33300,18000,25650,25662.68,3.83,0,48331,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5893,26.46,2.30,12,3.44,992.00,11401.00,38850,20230614,-32.43,6725,20220713,290.33,38850,-32.43,20230614,8775,199.15,20230103,63000,-58.33,20230411,13850,89.53,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230714,130206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26450,800,2,3.12,16455320350,643619,151.00,25850,26450,24900,33300,18000,25650,25566.85,3.83,0,63442,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5938,26.66,2.32,12,2.87,992.00,11401.00,38850,20230614,-31.92,6725,20220713,293.31,38850,-31.92,20230614,8775,201.42,20230103,63000,-58.02,20230411,13850,90.97,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230714,120207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,50,2,0.19,12008586250,473263,111.04,25850,25950,24900,33300,18000,25650,25373.96,3.83,0,35398,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5770,25.91,2.25,12,2.11,992.00,11401.00,38850,20230614,-33.85,6725,20220713,282.16,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,13850,85.56,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230714,110207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-150,5,-0.58,8962199600,355086,83.31,25850,25900,24900,33300,18000,25650,25239.39,3.83,0,31482,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5725,25.71,2.24,12,1.58,992.00,11401.00,38850,20230614,-34.36,6725,20220713,279.18,38850,-34.36,20230614,8775,190.60,20230103,63000,-59.52,20230411,13850,84.12,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230714,100208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25050,-600,5,-2.34,6941797100,275153,64.56,25850,25900,24900,33300,18000,25650,25228.70,3.83,0,1638,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5624,25.25,2.20,12,1.23,992.00,11401.00,38850,20230614,-35.52,6725,20220713,272.49,38850,-35.52,20230614,8775,185.47,20230103,63000,-60.24,20230411,13850,80.87,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230714,090207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25750,100,2,0.39,278260650,10793,2.53,25850,25900,25650,33300,18000,25650,25782.90,3.83,0,-5612,26250,25950,25750,25450,25250,25850,25350,1123,7650,5000,15900,50,1,22450795,5781,25.96,2.26,12,0.05,992.00,11401.00,38850,20230614,-33.72,6725,20220713,282.90,38850,-33.72,20230614,8775,193.45,20230103,63000,-59.13,20230411,13850,85.92,20220714,4.93,N,005950,5000,1122 억,,860116,N,N,384,N,00,N
|
|
20230713,160206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25650,100,2,0.39,10769393100,418516,84.19,25700,26050,25550,33200,17900,25550,25732.96,3.76,0,16469,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5759,25.86,2.25,12,1.86,992.00,11401.00,38850,20230614,-33.98,6650,20220712,285.71,38850,-33.98,20230614,8775,192.31,20230103,63000,-59.29,20230411,13450,90.71,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,384,N,00,N
|
|
20230713,150205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,150,2,0.59,10016908100,389181,78.29,25700,26050,25550,33200,17900,25550,25738.48,3.76,0,18649,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5770,25.91,2.25,12,1.73,992.00,11401.00,38850,20230614,-33.85,6650,20220712,286.47,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,13450,91.08,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230713,140205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,150,2,0.59,8191780250,317965,63.96,25700,26050,25550,33200,17900,25550,25763.23,3.76,0,30493,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5770,25.91,2.25,12,1.42,992.00,11401.00,38850,20230614,-33.85,6650,20220712,286.47,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,13450,91.08,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230713,130206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,250,2,0.98,7158129700,277755,55.87,25700,26050,25550,33200,17900,25550,25771.47,3.76,0,40594,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5792,26.01,2.26,12,1.24,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13450,91.82,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230713,120204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,250,2,0.98,6264003850,243033,48.89,25700,26050,25550,33200,17900,25550,25774.40,3.76,0,38439,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5792,26.01,2.26,12,1.08,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13450,91.82,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230713,110207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,250,2,0.98,5295947200,205470,41.33,25700,26050,25550,33200,17900,25550,25774.92,3.76,0,31935,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5792,26.01,2.26,12,0.92,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13450,91.82,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230713,100207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,150,2,0.59,3749267550,145572,29.28,25700,26050,25550,33200,17900,25550,25755.58,3.76,0,13058,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5770,25.91,2.25,12,0.65,992.00,11401.00,38850,20230614,-33.85,6650,20220712,286.47,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,13450,91.08,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230713,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,50,2,0.20,200784550,7820,1.57,25700,25750,25600,33200,17900,25550,25677.60,3.76,0,93,26950,26250,25850,25150,24750,26050,24950,1123,7650,5000,15840,50,1,22450795,5747,25.81,2.25,12,0.03,992.00,11401.00,38850,20230614,-34.11,6650,20220712,284.96,38850,-34.11,20230614,8775,191.74,20230103,63000,-59.37,20230411,13450,90.33,20220713,4.91,N,005950,5000,1122 억,,843496,N,N,24,N,00,N
|
|
20230712,160205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-400,5,-1.54,12602338100,487342,84.24,26500,26550,25450,33700,18200,25950,25860.73,4.10,0,-65737,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5736,25.76,2.24,12,2.17,992.00,11401.00,38850,20230614,-34.23,6650,20220712,284.21,38850,-34.23,20230614,8775,191.17,20230103,63000,-59.44,20230411,13300,92.11,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,24,N,00,N
|
|
20230712,150204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,-350,5,-1.35,11963953550,462366,79.92,26500,26550,25450,33700,18200,25950,25875.50,4.10,0,-66932,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5747,25.81,2.25,12,2.06,992.00,11401.00,38850,20230614,-34.11,6650,20220712,284.96,38850,-34.11,20230614,8775,191.74,20230103,63000,-59.37,20230411,13300,92.48,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230712,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25650,-300,5,-1.16,10414681150,401799,69.45,26500,26550,25450,33700,18200,25950,25920.13,4.10,0,-58379,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5759,25.86,2.25,12,1.79,992.00,11401.00,38850,20230614,-33.98,6650,20220712,285.71,38850,-33.98,20230614,8775,192.31,20230103,63000,-59.29,20230411,13300,92.86,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230712,130205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-400,5,-1.54,9555142750,368249,63.65,26500,26550,25450,33700,18200,25950,25947.50,4.10,0,-56857,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5736,25.76,2.24,12,1.64,992.00,11401.00,38850,20230614,-34.23,6650,20220712,284.21,38850,-34.23,20230614,8775,191.17,20230103,63000,-59.44,20230411,13300,92.11,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230712,120204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,-250,5,-0.96,8226523600,316350,54.68,26500,26550,25550,33700,18200,25950,26004.50,4.10,0,-40600,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5770,25.91,2.25,12,1.41,992.00,11401.00,38850,20230614,-33.85,6650,20220712,286.47,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,13300,93.23,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230712,110205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,-50,5,-0.19,7317289600,281049,48.58,26500,26550,25550,33700,18200,25950,26035.64,4.10,0,-34195,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5815,26.11,2.27,12,1.25,992.00,11401.00,38850,20230614,-33.33,6650,20220712,289.47,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,13300,94.74,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230712,100206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26000,50,2,0.19,5475528000,209671,36.24,26500,26550,25750,33700,18200,25950,26114.86,4.10,0,-26246,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5837,26.21,2.28,12,0.93,992.00,11401.00,38850,20230614,-33.08,6650,20220712,290.98,38850,-33.08,20230614,8775,196.30,20230103,63000,-58.73,20230411,13300,95.49,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230712,090205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26250,300,2,1.16,762091250,28861,4.99,26500,26550,26250,33700,18200,25950,26405.59,4.10,0,-8514,26650,26300,25800,25450,24950,26475,25625,1123,7750,5000,16080,50,1,22450795,5893,26.46,2.30,12,0.13,992.00,11401.00,38850,20230614,-32.43,6650,20220712,294.74,38850,-32.43,20230614,8775,199.15,20230103,63000,-58.33,20230411,13300,97.37,20220712,5.05,N,005950,5000,1122 억,,919979,N,N,35,N,00,N
|
|
20230711,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25950,800,2,3.18,14606062500,565365,116.84,25350,26150,25300,32650,17650,25150,25834.40,3.89,0,44186,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5826,26.16,2.28,12,2.52,992.00,11401.00,38850,20230614,-33.20,6650,20220712,290.23,38850,-33.20,20230614,8775,195.73,20230103,63000,-58.81,20230411,13300,95.11,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,35,N,00,N
|
|
20230711,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25850,700,2,2.78,13764033350,532879,110.12,25350,26150,25300,32650,17650,25150,25829.58,3.89,0,42725,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5804,26.06,2.27,12,2.37,992.00,11401.00,38850,20230614,-33.46,6650,20220712,288.72,38850,-33.46,20230614,8775,194.59,20230103,63000,-58.97,20230411,13300,94.36,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230711,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,650,2,2.58,12679713700,490792,101.43,25350,26150,25300,32650,17650,25150,25835.22,3.89,0,44233,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5792,26.01,2.26,12,2.19,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13300,93.98,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230711,130202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26050,900,2,3.58,11746985600,454757,93.98,25350,26150,25300,32650,17650,25150,25831.36,3.89,0,45228,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5848,26.26,2.28,12,2.03,992.00,11401.00,38850,20230614,-32.95,6650,20220712,291.73,38850,-32.95,20230614,8775,196.87,20230103,63000,-58.65,20230411,13300,95.86,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230711,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26050,900,2,3.58,9894430900,383567,79.27,25350,26150,25300,32650,17650,25150,25795.85,3.89,0,31793,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5848,26.26,2.28,12,1.71,992.00,11401.00,38850,20230614,-32.95,6650,20220712,291.73,38850,-32.95,20230614,8775,196.87,20230103,63000,-58.65,20230411,13300,95.86,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230711,110204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,750,2,2.98,8329498950,323213,66.80,25350,26150,25300,32650,17650,25150,25770.95,3.89,0,4587,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5815,26.11,2.27,12,1.44,992.00,11401.00,38850,20230614,-33.33,6650,20220712,289.47,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,13300,94.74,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230711,100204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25650,500,2,1.99,6324130050,245452,50.73,25350,26150,25300,32650,17650,25150,25765.27,3.89,0,-13064,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5759,25.86,2.25,12,1.09,992.00,11401.00,38850,20230614,-33.98,6650,20220712,285.71,38850,-33.98,20230614,8775,192.31,20230103,63000,-59.29,20230411,13300,92.86,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230711,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,350,2,1.39,367919350,14493,3.00,25350,25600,25300,32650,17650,25150,25386.17,3.89,0,-238,26316,25732,25266,24682,24216,25500,24450,1123,7500,5000,15590,50,1,22450795,5725,25.71,2.24,12,0.06,992.00,11401.00,38850,20230614,-34.36,6650,20220712,283.46,38850,-34.36,20230614,8775,190.60,20230103,63000,-59.52,20230411,13300,91.73,20220712,5.10,N,005950,5000,1122 억,,873804,N,N,0,N,00,N
|
|
20230710,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25150,-650,5,-2.52,12009552450,475280,108.00,25800,25850,24800,33500,18100,25800,25268.56,3.54,0,70800,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5646,25.35,2.21,12,2.12,992.00,11401.00,38850,20230614,-35.26,6650,20220712,278.20,38850,-35.26,20230614,8775,186.61,20230103,63000,-60.08,20230411,13300,89.10,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25300,-500,5,-1.94,10760780600,425717,96.74,25800,25850,24800,33500,18100,25800,25276.57,3.54,0,73726,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5680,25.50,2.22,12,1.90,992.00,11401.00,38850,20230614,-34.88,6650,20220712,280.45,38850,-34.88,20230614,8775,188.32,20230103,63000,-59.84,20230411,13300,90.23,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25500,-300,5,-1.16,9603922500,380059,86.36,25800,25850,24800,33500,18100,25800,25269.25,3.54,0,75159,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5725,25.71,2.24,12,1.69,992.00,11401.00,38850,20230614,-34.36,6650,20220712,283.46,38850,-34.36,20230614,8775,190.60,20230103,63000,-59.52,20230411,13300,91.73,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-250,5,-0.97,8715011200,345223,78.44,25800,25850,24800,33500,18100,25800,25244.23,3.54,0,70481,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5736,25.76,2.24,12,1.54,992.00,11401.00,38850,20230614,-34.23,6650,20220712,284.21,38850,-34.23,20230614,8775,191.17,20230103,63000,-59.44,20230411,13300,92.11,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25400,-400,5,-1.55,7857843850,311572,70.80,25800,25850,24800,33500,18100,25800,25219.58,3.54,0,62065,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5703,25.60,2.23,12,1.39,992.00,11401.00,38850,20230614,-34.62,6650,20220712,281.95,38850,-34.62,20230614,8775,189.46,20230103,63000,-59.68,20230411,13300,90.98,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,110203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25300,-500,5,-1.94,6876125450,272775,61.98,25800,25850,24800,33500,18100,25800,25207.57,3.54,0,43206,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5680,25.50,2.22,12,1.21,992.00,11401.00,38850,20230614,-34.88,6650,20220712,280.45,38850,-34.88,20230614,8775,188.32,20230103,63000,-59.84,20230411,13300,90.23,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25350,-450,5,-1.74,5389863250,214117,48.65,25800,25850,24800,33500,18100,25800,25171.87,3.54,0,22225,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5691,25.55,2.22,12,0.95,992.00,11401.00,38850,20230614,-34.75,6650,20220712,281.20,38850,-34.75,20230614,8775,188.89,20230103,63000,-59.76,20230411,13300,90.60,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230710,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25650,-150,5,-0.58,458233100,17786,4.04,25800,25850,25600,33500,18100,25800,25763.24,3.54,0,-5489,26466,26132,25816,25482,25166,26300,25650,1123,7700,5000,15990,50,1,22450795,5759,25.86,2.25,12,0.08,992.00,11401.00,38850,20230614,-33.98,6650,20220712,285.71,38850,-33.98,20230614,8775,192.31,20230103,63000,-59.29,20230411,13300,92.86,20220712,5.06,N,005950,5000,1122 억,,794774,N,N,1,N,00,N
|
|
20230707,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,-400,5,-1.53,11111117800,431485,77.61,25500,26150,25500,34050,18350,26200,25750.58,3.48,0,19781,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5792,26.01,2.26,12,1.92,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13300,93.98,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,1,N,00,N
|
|
20230707,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,-400,5,-1.53,10151771050,394303,70.92,25500,26150,25500,34050,18350,26200,25746.06,3.48,0,17038,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5792,26.01,2.26,12,1.76,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13300,93.98,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230707,140204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25550,-650,5,-2.48,8745964000,339543,61.07,25500,26150,25500,34050,18350,26200,25757.98,3.48,0,12014,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5736,25.76,2.24,12,1.51,992.00,11401.00,38850,20230614,-34.23,6650,20220712,284.21,38850,-34.23,20230614,8775,191.17,20230103,63000,-59.44,20230411,13300,92.11,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230707,130204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25700,-500,5,-1.91,7454667300,289048,51.99,25500,26150,25500,34050,18350,26200,25790.34,3.48,0,14045,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5770,25.91,2.25,12,1.29,992.00,11401.00,38850,20230614,-33.85,6650,20220712,286.47,38850,-33.85,20230614,8775,192.88,20230103,63000,-59.21,20230411,13300,93.23,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230707,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,-600,5,-2.29,6630783150,256975,46.22,25500,26150,25500,34050,18350,26200,25803.15,3.48,0,17765,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5747,25.81,2.25,12,1.14,992.00,11401.00,38850,20230614,-34.11,6650,20220712,284.96,38850,-34.11,20230614,8775,191.74,20230103,63000,-59.37,20230411,13300,92.48,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230707,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25900,-300,5,-1.15,5262060500,203781,36.65,25500,26150,25500,34050,18350,26200,25822.04,3.48,0,24893,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5815,26.11,2.27,12,0.91,992.00,11401.00,38850,20230614,-33.33,6650,20220712,289.47,38850,-33.33,20230614,8775,195.16,20230103,63000,-58.89,20230411,13300,94.74,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230707,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25800,-400,5,-1.53,3879988000,150339,27.04,25500,26150,25500,34050,18350,26200,25808.13,3.48,0,22376,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5792,26.01,2.26,12,0.67,992.00,11401.00,38850,20230614,-33.59,6650,20220712,287.97,38850,-33.59,20230614,8775,194.02,20230103,63000,-59.05,20230411,13300,93.98,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230707,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,25600,-600,5,-2.29,655346300,25599,4.60,25500,25800,25500,34050,18350,26200,25599.29,3.48,0,2003,27733,26966,26433,25666,25133,26700,25400,1123,7850,5000,16240,50,1,22450795,5747,25.81,2.25,12,0.11,992.00,11401.00,38850,20230614,-34.11,6650,20220712,284.96,38850,-34.11,20230614,8775,191.74,20230103,63000,-59.37,20230411,13300,92.48,20220712,5.01,N,005950,5000,1122 억,,781429,N,N,18,N,00,N
|
|
20230706,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26200,-850,5,-3.14,14478800000,548102,57.92,27100,27200,25900,35150,18950,27050,26416.44,3.86,0,-79993,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5882,26.41,2.30,12,2.44,992.00,11401.00,38850,20230614,-32.56,6650,20220712,293.98,38850,-32.56,20230614,8775,198.58,20230103,63000,-58.41,20230411,13300,96.99,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,18,N,00,N
|
|
20230706,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26050,-1000,5,-3.70,13432001950,507993,53.68,27100,27200,25900,35150,18950,27050,26441.30,3.86,0,-76779,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5848,26.26,2.28,12,2.26,992.00,11401.00,38850,20230614,-32.95,6650,20220712,291.73,38850,-32.95,20230614,8775,196.87,20230103,63000,-58.65,20230411,13300,95.86,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230706,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26200,-850,5,-3.14,12209122150,461165,48.73,27100,27200,25900,35150,18950,27050,26474.51,3.86,0,-71462,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5882,26.41,2.30,12,2.05,992.00,11401.00,38850,20230614,-32.56,6650,20220712,293.98,38850,-32.56,20230614,8775,198.58,20230103,63000,-58.41,20230411,13300,96.99,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230706,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26300,-750,5,-2.77,9638766500,362733,38.33,27100,27200,26300,35150,18950,27050,26572.61,3.86,0,-59865,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5905,26.51,2.31,12,1.62,992.00,11401.00,38850,20230614,-32.30,6650,20220712,295.49,38850,-32.30,20230614,8775,199.72,20230103,63000,-58.25,20230411,13300,97.74,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230706,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26450,-600,5,-2.22,8299696250,311980,32.97,27100,27200,26350,35150,18950,27050,26603.29,3.86,0,-31776,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5938,26.66,2.32,12,1.39,992.00,11401.00,38850,20230614,-31.92,6650,20220712,297.74,38850,-31.92,20230614,8775,201.42,20230103,63000,-58.02,20230411,13300,98.87,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230706,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26700,-350,5,-1.29,7334087300,275511,29.11,27100,27200,26350,35150,18950,27050,26619.93,3.86,0,-27673,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5994,26.92,2.34,12,1.23,992.00,11401.00,38850,20230614,-31.27,6650,20220712,301.50,38850,-31.27,20230614,8775,204.27,20230103,63000,-57.62,20230411,13300,100.75,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230706,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26550,-500,5,-1.85,5723617900,214734,22.69,27100,27200,26350,35150,18950,27050,26654.44,3.86,0,-24803,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,5961,26.76,2.33,12,0.96,992.00,11401.00,38850,20230614,-31.66,6650,20220712,299.25,38850,-31.66,20230614,8775,202.56,20230103,63000,-57.86,20230411,13300,99.62,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230706,090201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26950,-100,5,-0.37,725157950,26779,2.83,27100,27200,26900,35150,18950,27050,27079.36,3.86,0,-8718,28350,27700,27100,26450,25850,28025,26775,1123,8100,5000,16770,50,1,22450795,6050,27.17,2.36,12,0.12,992.00,11401.00,38850,20230614,-30.63,6650,20220712,305.26,38850,-30.63,20230614,8775,207.12,20230103,63000,-57.22,20230411,13300,102.63,20220712,5.18,N,005950,5000,1122 억,,866517,N,N,1,N,00,N
|
|
20230705,160201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27050,650,2,2.46,25242167250,933276,153.43,26650,27750,26500,34300,18500,26400,27046.98,3.84,0,1304,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,6073,27.27,2.37,12,4.16,992.00,11401.00,38850,20230614,-30.37,6650,20220712,306.77,38850,-30.37,20230614,8775,208.26,20230103,63000,-57.06,20230411,13300,103.38,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,1,N,00,N
|
|
20230705,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27050,650,2,2.46,24004999700,887518,145.91,26650,27750,26500,34300,18500,26400,27047.50,3.84,0,-1830,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,6073,27.27,2.37,12,3.95,992.00,11401.00,38850,20230614,-30.37,6650,20220712,306.77,38850,-30.37,20230614,8775,208.26,20230103,63000,-57.06,20230411,13300,103.38,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230705,140159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27200,800,2,3.03,22251390400,822661,135.25,26650,27750,26500,34300,18500,26400,27048.24,3.84,0,-12465,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,6107,27.42,2.39,12,3.66,992.00,11401.00,38850,20230614,-29.99,6650,20220712,309.02,38850,-29.99,20230614,8775,209.97,20230103,63000,-56.83,20230411,13300,104.51,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230705,130159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27150,750,2,2.84,20551539000,760221,124.98,26650,27750,26500,34300,18500,26400,27033.82,3.84,0,-19852,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,6095,27.37,2.38,12,3.39,992.00,11401.00,38850,20230614,-30.12,6650,20220712,308.27,38850,-30.12,20230614,8775,209.40,20230103,63000,-56.90,20230411,13300,104.14,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230705,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27150,750,2,2.84,19099283350,706511,116.15,26650,27750,26500,34300,18500,26400,27033.44,3.84,0,-18504,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,6095,27.37,2.38,12,3.15,992.00,11401.00,38850,20230614,-30.12,6650,20220712,308.27,38850,-30.12,20230614,8775,209.40,20230103,63000,-56.90,20230411,13300,104.14,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230705,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27500,1100,2,4.17,12766374300,475197,78.12,26650,27500,26500,34300,18500,26400,26865.65,3.84,0,21132,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,6174,27.72,2.41,12,2.12,992.00,11401.00,38850,20230614,-29.21,6650,20220712,313.53,38850,-29.21,20230614,8775,213.39,20230103,63000,-56.35,20230411,13300,106.77,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230705,100200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26600,200,2,0.76,7178410700,268105,44.08,26650,27150,26500,34300,18500,26400,26774.94,3.84,0,-23953,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,5972,26.81,2.33,12,1.19,992.00,11401.00,38850,20230614,-31.53,6650,20220712,300.00,38850,-31.53,20230614,8775,203.13,20230103,63000,-57.78,20230411,13300,100.00,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230705,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26700,300,2,1.14,309960300,11638,1.91,26650,26700,26550,34300,18500,26400,26638.03,3.84,0,-309,28200,27300,26750,25850,25300,27025,25575,1123,7900,5000,16360,50,1,22450795,5994,26.92,2.34,12,0.05,992.00,11401.00,38850,20230614,-31.27,6650,20220712,301.50,38850,-31.27,20230614,8775,204.27,20230103,63000,-57.62,20230411,13300,100.75,20220712,5.04,N,005950,5000,1122 억,,861165,N,N,34,N,00,N
|
|
20230704,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26400,-850,5,-3.12,15919564900,596629,55.40,27600,27650,26200,35400,19100,27250,26683.49,4.12,0,-59335,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5927,26.61,2.32,12,2.66,992.00,11401.00,38850,20230614,-32.05,6650,20220712,296.99,38850,-32.05,20230614,8775,200.85,20230103,63000,-58.10,20230411,13300,98.50,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,34,N,00,N
|
|
20230704,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26400,-850,5,-3.12,15027727650,562867,52.26,27600,27650,26200,35400,19100,27250,26698.54,4.12,0,-60322,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5927,26.61,2.32,12,2.51,992.00,11401.00,38850,20230614,-32.05,6650,20220712,296.99,38850,-32.05,20230614,8775,200.85,20230103,63000,-58.10,20230411,13300,98.50,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230704,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26550,-700,5,-2.57,13262029500,496073,46.06,27600,27650,26200,35400,19100,27250,26734.03,4.12,0,-51181,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5961,26.76,2.33,12,2.21,992.00,11401.00,38850,20230614,-31.66,6650,20220712,299.25,38850,-31.66,20230614,8775,202.56,20230103,63000,-57.86,20230411,13300,99.62,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230704,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26450,-800,5,-2.94,12406705600,463753,43.06,27600,27650,26200,35400,19100,27250,26752.83,4.12,0,-47446,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5938,26.66,2.32,12,2.07,992.00,11401.00,38850,20230614,-31.92,6650,20220712,297.74,38850,-31.92,20230614,8775,201.42,20230103,63000,-58.02,20230411,13300,98.87,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230704,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26550,-700,5,-2.57,11452049700,427571,39.70,27600,27650,26200,35400,19100,27250,26783.97,4.12,0,-39832,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5961,26.76,2.33,12,1.90,992.00,11401.00,38850,20230614,-31.66,6650,20220712,299.25,38850,-31.66,20230614,8775,202.56,20230103,63000,-57.86,20230411,13300,99.62,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230704,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26250,-1000,5,-3.67,10538572450,392987,36.49,27600,27650,26200,35400,19100,27250,26816.59,4.12,0,-38102,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5893,26.46,2.30,12,1.75,992.00,11401.00,38850,20230614,-32.43,6650,20220712,294.74,38850,-32.43,20230614,8775,199.15,20230103,63000,-58.33,20230411,13300,97.37,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230704,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26700,-550,5,-2.02,6853153900,253714,23.56,27600,27650,26600,35400,19100,27250,27011.33,4.12,0,-24102,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,5994,26.92,2.34,12,1.13,992.00,11401.00,38850,20230614,-31.27,6650,20220712,301.50,38850,-31.27,20230614,8775,204.27,20230103,63000,-57.62,20230411,13300,100.75,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230704,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27400,150,2,0.55,835885200,30385,2.82,27600,27650,27350,35400,19100,27250,27509.81,4.12,0,-12836,28816,28032,26816,26032,24816,28425,26425,1123,8150,5000,16890,50,1,22450795,6152,27.62,2.40,12,0.14,992.00,11401.00,38850,20230614,-29.47,6650,20220712,312.03,38850,-29.47,20230614,8775,212.25,20230103,63000,-56.51,20230411,13300,106.02,20220712,5.01,N,005950,5000,1122 억,,925520,N,N,38,N,00,N
|
|
20230703,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27250,1000,2,3.81,28516771650,1063078,107.48,26450,27600,25600,34100,18400,26250,26823.97,4.02,0,17242,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,6118,27.47,2.39,12,4.74,992.00,11401.00,38850,20230614,-29.86,6650,20220712,309.77,38850,-29.86,20230614,8775,210.54,20230103,63000,-56.75,20230411,13300,104.89,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,38,N,00,N
|
|
20230703,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27100,850,2,3.24,27152531400,1012880,102.41,26450,27600,25600,34100,18400,26250,26808.01,4.02,0,19496,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,6084,27.32,2.38,12,4.51,992.00,11401.00,38850,20230614,-30.24,6650,20220712,307.52,38850,-30.24,20230614,8775,208.83,20230103,63000,-56.98,20230411,13300,103.76,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|
|
20230703,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27050,800,2,3.05,25341233650,945836,95.63,26450,27600,25600,34100,18400,26250,26793.20,4.02,0,11700,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,6073,27.27,2.37,12,4.21,992.00,11401.00,38850,20230614,-30.37,6650,20220712,306.77,38850,-30.37,20230614,8775,208.26,20230103,63000,-57.06,20230411,13300,103.38,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|
|
20230703,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27150,900,2,3.43,20303108150,761194,76.96,26450,27200,25600,34100,18400,26250,26673.47,4.02,0,25110,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,6095,27.37,2.38,12,3.39,992.00,11401.00,38850,20230614,-30.12,6650,20220712,308.27,38850,-30.12,20230614,8775,209.40,20230103,63000,-56.90,20230411,13300,104.14,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|
|
20230703,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,27000,750,2,2.86,17180337950,645809,65.29,26450,27200,25600,34100,18400,26250,26603.56,4.02,0,27357,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,6062,27.22,2.37,12,2.88,992.00,11401.00,38850,20230614,-30.50,6650,20220712,306.02,38850,-30.50,20230614,8775,207.69,20230103,63000,-57.14,20230411,13300,103.01,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|
|
20230703,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26800,550,2,2.10,15805643550,594630,60.12,26450,27200,25600,34100,18400,26250,26581.40,4.02,0,17692,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,6017,27.02,2.35,12,2.65,992.00,11401.00,38850,20230614,-31.02,6650,20220712,303.01,38850,-31.02,20230614,8775,205.41,20230103,63000,-57.46,20230411,13300,101.50,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|
|
20230703,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26700,450,2,1.71,10415878950,394524,39.89,26450,26950,25600,34100,18400,26250,26401.65,4.02,0,42721,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,5994,26.92,2.34,12,1.76,992.00,11401.00,38850,20230614,-31.27,6650,20220712,301.50,38850,-31.27,20230614,8775,204.27,20230103,63000,-57.62,20230411,13300,100.75,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|
|
20230703,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,26500,250,2,0.95,1065004650,40234,4.07,26450,26550,26400,34100,18400,26250,26478.00,4.02,0,-4061,27116,26682,26116,25682,25116,26900,25900,1123,7850,5000,16270,50,1,22450795,5949,26.71,2.32,12,0.18,992.00,11401.00,38850,20230614,-31.79,6650,20220712,298.50,38850,-31.79,20230614,8775,201.99,20230103,63000,-57.94,20230411,13300,99.25,20220712,5.01,N,005950,5000,1122 억,,902703,N,N,0,N,00,N
|