178 lines
79 KiB
CSV
178 lines
79 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
|
|
20230831,160215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20400,920,2,4.72,89416321950,4148642,303.82,20550,23000,20100,25300,13640,19480,21553.80,6.84,0,-406667,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4635,20.56,1.79,12,18.26,992.00,11401.00,38850,20230614,-47.49,8775,20230103,132.48,38850,-47.49,20230614,8775,132.48,20230103,63000,-67.62,20230411,17260,18.19,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,16,N,00,N
|
|
20230831,150239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20350,870,2,4.47,86252322700,3992806,292.41,20550,23000,20350,25300,13640,19480,21601.95,6.84,0,-441056,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4624,20.51,1.78,12,17.57,992.00,11401.00,38850,20230614,-47.62,8775,20230103,131.91,38850,-47.62,20230614,8775,131.91,20230103,63000,-67.70,20230411,17260,17.90,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230831,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20600,1120,2,5.75,83314109500,3849638,281.93,20550,23000,20400,25300,13640,19480,21642.08,6.84,0,-434614,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4681,20.77,1.81,12,16.94,992.00,11401.00,38850,20230614,-46.98,8775,20230103,134.76,38850,-46.98,20230614,8775,134.76,20230103,63000,-67.30,20230411,17260,19.35,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230831,130244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20700,1220,2,6.26,80791140800,3727352,272.97,20550,23000,20400,25300,13640,19480,21675.23,6.84,0,-421625,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4704,20.87,1.82,12,16.40,992.00,11401.00,38850,20230614,-46.72,8775,20230103,135.90,38850,-46.72,20230614,8775,135.90,20230103,63000,-67.14,20230411,17260,19.93,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230831,120247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20800,1320,2,6.78,78165444950,3600159,263.66,20550,23000,20400,25300,13640,19480,21711.68,6.84,0,-412551,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4726,20.97,1.82,12,15.84,992.00,11401.00,38850,20230614,-46.46,8775,20230103,137.04,38850,-46.46,20230614,8775,137.04,20230103,63000,-66.98,20230411,17260,20.51,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230831,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21200,1720,2,8.83,71801314500,3293952,241.23,20550,23000,20400,25300,13640,19480,21797.94,6.84,0,-421181,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4817,21.37,1.86,12,14.50,992.00,11401.00,38850,20230614,-45.43,8775,20230103,141.60,38850,-45.43,20230614,8775,141.60,20230103,63000,-66.35,20230411,17260,22.83,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230831,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21050,1570,2,8.06,62683005900,2863964,209.74,20550,23000,20400,25300,13640,19480,21886.82,6.84,0,-375020,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4783,21.22,1.85,12,12.60,992.00,11401.00,38850,20230614,-45.82,8775,20230103,139.89,38850,-45.82,20230614,8775,139.89,20230103,63000,-66.59,20230411,17260,21.96,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230831,090228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20900,1420,2,7.29,5903709600,282754,20.71,20550,21150,20400,25300,13640,19480,20879.46,6.84,0,-79219,20786,20132,19046,18392,17306,20460,18720,1136,5820,5000,12070,50,1,22722739,4749,21.07,1.83,12,1.24,992.00,11401.00,38850,20230614,-46.20,8775,20230103,138.18,38850,-46.20,20230614,8775,138.18,20230103,63000,-66.83,20230411,17260,21.09,20230823,4.08,N,005950,5000,1136 억,,1554066,N,N,0,N,00,N
|
|
20230830,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19480,1670,2,9.38,22018423170,1159866,659.91,18070,19700,17960,23150,12470,17810,18980.85,7.18,0,-77189,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4426,19.64,1.71,12,5.10,992.00,11401.00,38850,20230614,-49.86,8775,20230103,121.99,38850,-49.86,20230614,8775,121.99,20230103,63000,-69.08,20230411,17260,12.86,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,150235,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18880,1070,2,6.01,15583437250,827046,470.55,18070,19380,17960,23150,12470,17810,18842.29,7.18,0,-42449,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4290,19.03,1.66,12,3.64,992.00,11401.00,38850,20230614,-51.40,8775,20230103,115.16,38850,-51.40,20230614,8775,115.16,20230103,63000,-70.03,20230411,17260,9.39,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18930,1120,2,6.29,14791951990,785175,446.73,18070,19380,17960,23150,12470,17810,18839.05,7.18,0,-35767,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4301,19.08,1.66,12,3.46,992.00,11401.00,38850,20230614,-51.27,8775,20230103,115.73,38850,-51.27,20230614,8775,115.73,20230103,63000,-69.95,20230411,17260,9.68,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,130237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18910,1100,2,6.18,13796293670,732626,416.83,18070,19380,17960,23150,12470,17810,18831.29,7.18,0,-40956,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4297,19.06,1.66,12,3.22,992.00,11401.00,38850,20230614,-51.33,8775,20230103,115.50,38850,-51.33,20230614,8775,115.50,20230103,63000,-69.98,20230411,17260,9.56,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,120245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18960,1150,2,6.46,13096524930,695820,395.89,18070,19380,17960,23150,12470,17810,18821.71,7.18,0,-32937,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4308,19.11,1.66,12,3.06,992.00,11401.00,38850,20230614,-51.20,8775,20230103,116.07,38850,-51.20,20230614,8775,116.07,20230103,63000,-69.90,20230411,17260,9.85,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18890,1080,2,6.06,12105849500,643679,366.23,18070,19380,17960,23150,12470,17810,18807.28,7.18,0,-37557,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4292,19.04,1.66,12,2.83,992.00,11401.00,38850,20230614,-51.38,8775,20230103,115.27,38850,-51.38,20230614,8775,115.27,20230103,63000,-70.02,20230411,17260,9.44,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,100259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18950,1140,2,6.40,9055544890,482638,274.60,18070,19380,17960,23150,12470,17810,18762.60,7.18,0,-37422,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4306,19.10,1.66,12,2.12,992.00,11401.00,38850,20230614,-51.22,8775,20230103,115.95,38850,-51.22,20230614,8775,115.95,20230103,63000,-69.92,20230411,17260,9.79,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230830,090225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18030,220,2,1.24,112903270,6253,3.56,18070,18070,18020,23150,12470,17810,18055.86,7.18,0,406,18163,17986,17763,17586,17363,17875,17475,1136,5340,5000,11040,10,1,22722739,4097,18.18,1.58,12,0.03,992.00,11401.00,38850,20230614,-53.59,8775,20230103,105.47,38850,-53.59,20230614,8775,105.47,20230103,63000,-71.38,20230411,17260,4.46,20230823,4.07,N,005950,5000,1136 억,,1631710,N,N,0,N,00,N
|
|
20230829,160214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17810,50,2,0.28,3116780210,175101,96.42,17840,17940,17540,23050,12440,17760,17799.89,7.16,0,7107,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4047,17.95,1.56,12,0.77,992.00,11401.00,38850,20230614,-54.16,8775,20230103,102.96,38850,-54.16,20230614,8775,102.96,20230103,63000,-71.73,20230411,17260,3.19,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,150236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17850,90,2,0.51,2880587040,161872,89.13,17840,17940,17540,23050,12440,17760,17795.46,7.16,0,8051,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4056,17.99,1.57,12,0.71,992.00,11401.00,38850,20230614,-54.05,8775,20230103,103.42,38850,-54.05,20230614,8775,103.42,20230103,63000,-71.67,20230411,17260,3.42,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17730,-30,5,-0.17,2580433060,145008,79.85,17840,17940,17540,23050,12440,17760,17795.11,7.16,0,5033,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4029,17.87,1.56,12,0.64,992.00,11401.00,38850,20230614,-54.36,8775,20230103,102.05,38850,-54.36,20230614,8775,102.05,20230103,63000,-71.86,20230411,17260,2.72,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,130242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17750,-10,5,-0.06,2236760530,125644,69.18,17840,17940,17540,23050,12440,17760,17802.37,7.16,0,280,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4033,17.89,1.56,12,0.55,992.00,11401.00,38850,20230614,-54.31,8775,20230103,102.28,38850,-54.31,20230614,8775,102.28,20230103,63000,-71.83,20230411,17260,2.84,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,120245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17770,10,2,0.06,2026601870,113806,62.67,17840,17940,17540,23050,12440,17760,17807.51,7.16,0,-1126,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4038,17.91,1.56,12,0.50,992.00,11401.00,38850,20230614,-54.26,8775,20230103,102.51,38850,-54.26,20230614,8775,102.51,20230103,63000,-71.79,20230411,17260,2.95,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,110401,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17820,60,2,0.34,1659962130,93179,51.31,17840,17940,17540,23050,12440,17760,17814.77,7.16,0,-3834,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4049,17.96,1.56,12,0.41,992.00,11401.00,38850,20230614,-54.13,8775,20230103,103.08,38850,-54.13,20230614,8775,103.08,20230103,63000,-71.71,20230411,17260,3.24,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,100257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17910,150,2,0.84,1004116290,56491,31.11,17840,17920,17540,23050,12440,17760,17774.80,7.16,0,2230,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4070,18.05,1.57,12,0.25,992.00,11401.00,38850,20230614,-53.90,8775,20230103,104.10,38850,-53.90,20230614,8775,104.10,20230103,63000,-71.57,20230411,17260,3.77,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230829,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17850,90,2,0.51,88501390,4961,2.73,17840,17870,17770,23050,12440,17760,17839.43,7.16,0,-2788,18180,17970,17650,17440,17120,18075,17545,1136,5290,5000,11010,10,1,22722739,4056,17.99,1.57,12,0.02,992.00,11401.00,38850,20230614,-54.05,8775,20230103,103.42,38850,-54.05,20230614,8775,103.42,20230103,63000,-71.67,20230411,17260,3.42,20230823,4.09,N,005950,5000,1136 억,,1627786,N,N,0,N,00,N
|
|
20230828,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17760,220,2,1.25,3201244460,180685,69.16,17570,17860,17330,22800,12280,17540,17717.23,6.96,0,39985,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4036,17.90,1.56,12,0.80,992.00,11401.00,38850,20230614,-54.29,8775,20230103,102.39,38850,-54.29,20230614,8775,102.39,20230103,63000,-71.81,20230411,17260,2.90,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17800,260,2,1.48,2945132810,166289,63.65,17570,17860,17330,22800,12280,17540,17710.93,6.96,0,39888,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4045,17.94,1.56,12,0.73,992.00,11401.00,38850,20230614,-54.18,8775,20230103,102.85,38850,-54.18,20230614,8775,102.85,20230103,63000,-71.75,20230411,17260,3.13,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,140212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17760,220,2,1.25,2645311300,149433,57.20,17570,17860,17330,22800,12280,17540,17702.32,6.96,0,38533,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4036,17.90,1.56,12,0.66,992.00,11401.00,38850,20230614,-54.29,8775,20230103,102.39,38850,-54.29,20230614,8775,102.39,20230103,63000,-71.81,20230411,17260,2.90,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,130214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17820,280,2,1.60,2460568170,139049,53.22,17570,17860,17330,22800,12280,17540,17695.69,6.96,0,36185,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4049,17.96,1.56,12,0.61,992.00,11401.00,38850,20230614,-54.13,8775,20230103,103.08,38850,-54.13,20230614,8775,103.08,20230103,63000,-71.71,20230411,17260,3.24,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,120213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17770,230,2,1.31,2167676950,122594,46.93,17570,17860,17330,22800,12280,17540,17681.75,6.96,0,31344,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4038,17.91,1.56,12,0.54,992.00,11401.00,38850,20230614,-54.26,8775,20230103,102.51,38850,-54.26,20230614,8775,102.51,20230103,63000,-71.79,20230411,17260,2.95,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,110212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17800,260,2,1.48,1938283770,109684,41.98,17570,17860,17330,22800,12280,17540,17671.53,6.96,0,29391,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4045,17.94,1.56,12,0.48,992.00,11401.00,38850,20230614,-54.18,8775,20230103,102.85,38850,-54.18,20230614,8775,102.85,20230103,63000,-71.75,20230411,17260,3.13,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17750,210,2,1.20,1384305380,78546,30.06,17570,17830,17330,22800,12280,17540,17624.14,6.96,0,12917,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4033,17.89,1.56,12,0.35,992.00,11401.00,38850,20230614,-54.31,8775,20230103,102.28,38850,-54.31,20230614,8775,102.28,20230103,63000,-71.83,20230411,17260,2.84,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230828,090212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17750,210,2,1.20,51327110,2913,1.12,17570,17770,17570,22800,12280,17540,17620.02,6.96,0,-38,18173,17856,17593,17276,17013,18015,17435,1136,5260,5000,10870,10,1,22722739,4033,17.89,1.56,12,0.01,992.00,11401.00,38850,20230614,-54.31,8775,20230103,102.28,38850,-54.31,20230614,8775,102.28,20230103,63000,-71.83,20230411,17260,2.84,20230823,4.17,N,005950,5000,1136 억,,1580710,N,N,0,N,00,N
|
|
20230825,160211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17540,-140,5,-0.79,4604274190,259788,112.88,17440,17910,17330,22950,12380,17680,17723.28,7.20,0,-54483,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,3986,17.68,1.54,12,1.14,992.00,11401.00,38850,20230614,-54.85,8350,20220824,110.06,38850,-54.85,20230614,8775,99.89,20230103,63000,-72.16,20230411,17260,1.62,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,150211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17570,-110,5,-0.62,4359439140,245836,106.82,17440,17910,17330,22950,12380,17680,17733.12,7.20,0,-53311,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,3992,17.71,1.54,12,1.08,992.00,11401.00,38850,20230614,-54.77,8350,20220824,110.42,38850,-54.77,20230614,8775,100.23,20230103,63000,-72.11,20230411,17260,1.80,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17580,-100,5,-0.57,4114234330,231886,100.76,17440,17910,17330,22950,12380,17680,17742.49,7.20,0,-52517,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,3995,17.72,1.54,12,1.02,992.00,11401.00,38850,20230614,-54.75,8350,20220824,110.54,38850,-54.75,20230614,8775,100.34,20230103,63000,-72.10,20230411,17260,1.85,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,130211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17660,-20,5,-0.11,3859699000,217441,94.48,17440,17910,17330,22950,12380,17680,17750.56,7.20,0,-52059,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,4013,17.80,1.55,12,0.96,992.00,11401.00,38850,20230614,-54.54,8350,20220824,111.50,38850,-54.54,20230614,8775,101.25,20230103,63000,-71.97,20230411,17260,2.32,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,120211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17750,70,2,0.40,3575284710,201371,87.50,17440,17910,17330,22950,12380,17680,17754.72,7.20,0,-44896,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,4033,17.89,1.56,12,0.89,992.00,11401.00,38850,20230614,-54.31,8350,20220824,112.57,38850,-54.31,20230614,8775,102.28,20230103,63000,-71.83,20230411,17260,2.84,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,110211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17820,140,2,0.79,3344498650,188378,81.85,17440,17910,17330,22950,12380,17680,17754.19,7.20,0,-49211,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,4049,17.96,1.56,12,0.83,992.00,11401.00,38850,20230614,-54.13,8350,20220824,113.41,38850,-54.13,20230614,8775,103.08,20230103,63000,-71.71,20230411,17260,3.24,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,100211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17600,-80,5,-0.45,2764661690,155607,67.61,17440,17910,17330,22950,12380,17680,17766.95,7.20,0,-66691,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,3999,17.74,1.54,12,0.68,992.00,11401.00,38850,20230614,-54.70,8350,20220824,110.78,38850,-54.70,20230614,8775,100.57,20230103,63000,-72.06,20230411,17260,1.97,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230825,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17410,-270,5,-1.53,78080140,4473,1.94,17440,17620,17410,22950,12380,17680,17455.83,7.20,0,292,18246,17962,17646,17362,17046,18105,17505,1136,5270,5000,10960,10,1,22722739,3956,17.55,1.53,12,0.02,992.00,11401.00,38850,20230614,-55.19,8350,20220824,108.50,38850,-55.19,20230614,8775,98.40,20230103,63000,-72.37,20230411,17260,0.87,20230823,4.17,N,005950,5000,1136 억,,1636025,N,N,5,N,00,N
|
|
20230824,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17680,350,2,2.02,4042829850,228901,58.08,17330,17930,17330,22500,12140,17330,17661.89,6.88,0,72954,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,4017,17.82,1.55,12,1.01,992.00,11401.00,38850,20230614,-54.49,8300,20220823,113.01,38850,-54.49,20230614,8775,101.48,20230103,63000,-71.94,20230411,16700,5.87,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,5,N,00,N
|
|
20230824,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17710,380,2,2.19,3861199000,218633,55.47,17330,17930,17330,22500,12140,17330,17660.64,6.88,0,72362,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,4024,17.85,1.55,12,0.96,992.00,11401.00,38850,20230614,-54.41,8300,20220823,113.37,38850,-54.41,20230614,8775,101.82,20230103,63000,-71.89,20230411,16700,6.05,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230824,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17670,340,2,1.96,3538191380,200394,50.84,17330,17930,17330,22500,12140,17330,17656.17,6.88,0,65995,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,4015,17.81,1.55,12,0.88,992.00,11401.00,38850,20230614,-54.52,8300,20220823,112.89,38850,-54.52,20230614,8775,101.37,20230103,63000,-71.95,20230411,16700,5.81,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230824,130211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17660,330,2,1.90,3312464230,187615,47.60,17330,17930,17330,22500,12140,17330,17655.65,6.88,0,63744,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,4013,17.80,1.55,12,0.83,992.00,11401.00,38850,20230614,-54.54,8300,20220823,112.77,38850,-54.54,20230614,8775,101.25,20230103,63000,-71.97,20230411,16700,5.75,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230824,120212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17680,350,2,2.02,3053498960,172961,43.88,17330,17930,17330,22500,12140,17330,17654.26,6.88,0,57290,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,4017,17.82,1.55,12,0.76,992.00,11401.00,38850,20230614,-54.49,8300,20220823,113.01,38850,-54.49,20230614,8775,101.48,20230103,63000,-71.94,20230411,16700,5.87,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230824,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17680,350,2,2.02,2600212900,147291,37.37,17330,17930,17330,22500,12140,17330,17653.58,6.88,0,54409,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,4017,17.82,1.55,12,0.65,992.00,11401.00,38850,20230614,-54.49,8300,20220823,113.01,38850,-54.49,20230614,8775,101.48,20230103,63000,-71.94,20230411,16700,5.87,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230824,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17500,170,2,0.98,1947858580,110231,27.97,17330,17930,17330,22500,12140,17330,17670.70,6.88,0,35022,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,3976,17.64,1.53,12,0.49,992.00,11401.00,38850,20230614,-54.95,8300,20220823,110.84,38850,-54.95,20230614,8775,99.43,20230103,63000,-72.22,20230411,16700,4.79,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230824,090210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17600,270,2,1.56,151606920,8711,2.21,17330,17600,17330,22500,12140,17330,17404.08,6.88,0,3795,18416,17872,17566,17022,16716,17720,16870,1136,5170,5000,10740,10,1,22722739,3999,17.74,1.54,12,0.04,992.00,11401.00,38850,20230614,-54.70,8300,20220823,112.05,38850,-54.70,20230614,8775,100.57,20230103,63000,-72.06,20230411,16700,5.39,20220824,4.20,N,005950,5000,1136 억,,1562701,N,N,6,N,00,N
|
|
20230823,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17330,-820,5,-4.52,6821196420,387454,225.43,18030,18110,17260,23550,12710,18150,17605.48,6.60,0,64052,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,3938,17.47,1.52,12,1.71,992.00,11401.00,38850,20230614,-55.39,8275,20220822,109.43,38850,-55.39,20230614,8775,97.49,20230103,63000,-72.49,20230411,16600,4.40,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,6,N,00,N
|
|
20230823,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17320,-830,5,-4.57,6177722180,350268,203.79,18030,18110,17260,23550,12710,18150,17637.06,6.60,0,51817,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,3936,17.46,1.52,12,1.54,992.00,11401.00,38850,20230614,-55.42,8275,20220822,109.31,38850,-55.42,20230614,8775,97.38,20230103,63000,-72.51,20230411,16600,4.34,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230823,140211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17600,-550,5,-3.03,3908468460,219824,127.90,18030,18110,17580,23550,12710,18150,17779.91,6.60,0,24995,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,3999,17.74,1.54,12,0.97,992.00,11401.00,38850,20230614,-54.70,8275,20220822,112.69,38850,-54.70,20230614,8775,100.57,20230103,63000,-72.06,20230411,16600,6.02,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230823,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17610,-540,5,-2.98,3524824630,198028,115.22,18030,18110,17580,23550,12710,18150,17799.54,6.60,0,25053,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,4001,17.75,1.54,12,0.87,992.00,11401.00,38850,20230614,-54.67,8275,20220822,112.81,38850,-54.67,20230614,8775,100.68,20230103,63000,-72.05,20230411,16600,6.08,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230823,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17680,-470,5,-2.59,3046547200,170865,99.41,18030,18110,17590,23550,12710,18150,17830.05,6.60,0,17713,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,4017,17.82,1.55,12,0.75,992.00,11401.00,38850,20230614,-54.49,8275,20220822,113.66,38850,-54.49,20230614,8775,101.48,20230103,63000,-71.94,20230411,16600,6.51,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230823,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17710,-440,5,-2.42,2113750000,118028,68.67,18030,18110,17710,23550,12710,18150,17908.79,6.60,0,189,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,4024,17.85,1.55,12,0.52,992.00,11401.00,38850,20230614,-54.41,8275,20220822,114.02,38850,-54.41,20230614,8775,101.82,20230103,63000,-71.89,20230411,16600,6.69,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230823,100210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17890,-260,5,-1.43,1357279340,75616,44.00,18030,18110,17860,23550,12710,18150,17949.50,6.60,0,4270,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,4065,18.03,1.57,12,0.33,992.00,11401.00,38850,20230614,-53.95,8275,20220822,116.19,38850,-53.95,20230614,8775,103.87,20230103,63000,-71.60,20230411,16600,7.77,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230823,090210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17930,-220,5,-1.21,183193500,10179,5.92,18030,18110,17910,23550,12710,18150,17996.46,6.60,0,-5125,19110,18630,18380,17900,17650,18505,17775,1136,5400,5000,11250,10,1,22722739,4074,18.07,1.57,12,0.04,992.00,11401.00,38850,20230614,-53.85,8275,20220822,116.68,38850,-53.85,20230614,8775,104.33,20230103,63000,-71.54,20230411,16600,8.01,20220823,4.24,N,005950,5000,1136 억,,1499733,N,N,8,N,00,N
|
|
20230822,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18150,-400,5,-2.16,3108459560,169318,76.59,18550,18860,18130,24100,12990,18550,18359.19,6.72,0,-26332,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4124,18.30,1.59,12,0.75,992.00,11401.00,38850,20230614,-53.28,8275,20220822,119.34,38850,-53.28,20230614,8775,106.84,20230103,63000,-71.19,20230411,16550,9.67,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,8,N,00,N
|
|
20230822,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18130,-420,5,-2.26,2945060860,160315,72.52,18550,18860,18130,24100,12990,18550,18370.46,6.72,0,-25404,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4120,18.28,1.59,12,0.71,992.00,11401.00,38850,20230614,-53.33,8275,20220822,119.09,38850,-53.33,20230614,8775,106.61,20230103,63000,-71.22,20230411,16550,9.55,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230822,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18250,-300,5,-1.62,2439505960,132535,59.95,18550,18860,18220,24100,12990,18550,18406.50,6.72,0,-18650,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4147,18.40,1.60,12,0.58,992.00,11401.00,38850,20230614,-53.02,8275,20220822,120.54,38850,-53.02,20230614,8775,107.98,20230103,63000,-71.03,20230411,16550,10.27,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230822,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18340,-210,5,-1.13,1886638430,102243,46.25,18550,18860,18220,24100,12990,18550,18452.49,6.72,0,-7518,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4167,18.49,1.61,12,0.45,992.00,11401.00,38850,20230614,-52.79,8275,20220822,121.63,38850,-52.79,20230614,8775,109.00,20230103,63000,-70.89,20230411,16550,10.82,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230822,120206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18360,-190,5,-1.02,1724095590,93379,42.24,18550,18860,18220,24100,12990,18550,18463.42,6.72,0,-7124,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4172,18.51,1.61,12,0.41,992.00,11401.00,38850,20230614,-52.74,8275,20220822,121.87,38850,-52.74,20230614,8775,109.23,20230103,63000,-70.86,20230411,16550,10.94,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230822,110208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18350,-200,5,-1.08,1516951940,82083,37.13,18550,18860,18220,24100,12990,18550,18480.70,6.72,0,-7079,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4170,18.50,1.61,12,0.36,992.00,11401.00,38850,20230614,-52.77,8275,20220822,121.75,38850,-52.77,20230614,8775,109.12,20230103,63000,-70.87,20230411,16550,10.88,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230822,100207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18330,-220,5,-1.19,1072538810,57883,26.18,18550,18860,18220,24100,12990,18550,18529.43,6.72,0,-10685,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4165,18.48,1.61,12,0.25,992.00,11401.00,38850,20230614,-52.82,8275,20220822,121.51,38850,-52.82,20230614,8775,108.89,20230103,63000,-70.90,20230411,16550,10.76,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230822,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18810,260,2,1.40,118208010,6352,2.87,18550,18810,18550,24100,12990,18550,18609.61,6.72,0,1089,19290,18920,18550,18180,17810,19105,18365,1136,5550,5000,11500,10,1,22722739,4274,18.96,1.65,12,0.03,992.00,11401.00,38850,20230614,-51.58,8275,20220822,127.31,38850,-51.58,20230614,8775,114.36,20230103,63000,-70.14,20230411,16550,13.66,20220822,4.32,N,005950,5000,1136 억,,1526472,N,N,12,N,00,N
|
|
20230821,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18550,260,2,1.42,4088906220,219491,91.88,18210,18920,18180,23750,12810,18290,18629.30,6.55,0,36447,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4215,18.70,1.63,12,0.97,992.00,11401.00,38850,20230614,-52.25,7925,20220818,134.07,38850,-52.25,20230614,8775,111.40,20230103,63000,-70.56,20230411,16550,12.08,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,12,N,00,N
|
|
20230821,150209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18480,190,2,1.04,3889984470,208735,87.38,18210,18920,18180,23750,12810,18290,18636.20,6.55,0,35325,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4199,18.63,1.62,12,0.92,992.00,11401.00,38850,20230614,-52.43,7925,20220818,133.19,38850,-52.43,20230614,8775,110.60,20230103,63000,-70.67,20230411,16550,11.66,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230821,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18570,280,2,1.53,3554981440,190628,79.80,18210,18920,18180,23750,12810,18290,18649.02,6.55,0,32019,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4220,18.72,1.63,12,0.84,992.00,11401.00,38850,20230614,-52.20,7925,20220818,134.32,38850,-52.20,20230614,8775,111.62,20230103,63000,-70.52,20230411,16550,12.21,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230821,130210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18530,240,2,1.31,3215730760,172376,72.16,18210,18920,18180,23750,12810,18290,18655.58,6.55,0,32387,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4211,18.68,1.63,12,0.76,992.00,11401.00,38850,20230614,-52.30,7925,20220818,133.82,38850,-52.30,20230614,8775,111.17,20230103,63000,-70.59,20230411,16550,11.96,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230821,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18510,220,2,1.20,2811159830,150490,63.00,18210,18920,18180,23750,12810,18290,18680.36,6.55,0,28424,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4206,18.66,1.62,12,0.66,992.00,11401.00,38850,20230614,-52.36,7925,20220818,133.56,38850,-52.36,20230614,8775,110.94,20230103,63000,-70.62,20230411,16550,11.84,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230821,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18700,410,2,2.24,2344734180,125350,52.47,18210,18920,18180,23750,12810,18290,18705.90,6.55,0,25724,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4249,18.85,1.64,12,0.55,992.00,11401.00,38850,20230614,-51.87,7925,20220818,135.96,38850,-51.87,20230614,8775,113.11,20230103,63000,-70.32,20230411,16550,12.99,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230821,100208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18750,460,2,2.52,1643835460,88094,36.88,18210,18920,18180,23750,12810,18290,18660.53,6.55,0,17517,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4261,18.90,1.64,12,0.39,992.00,11401.00,38850,20230614,-51.74,7925,20220818,136.59,38850,-51.74,20230614,8775,113.68,20230103,63000,-70.24,20230411,16550,13.29,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230821,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18210,-80,5,-0.44,90306320,4933,2.07,18210,18500,18210,23750,12810,18290,18306.99,6.55,0,-164,18816,18552,18226,17962,17636,18390,17800,1136,5460,5000,11330,10,1,22722739,4138,18.36,1.60,12,0.02,992.00,11401.00,38850,20230614,-53.13,7925,20220818,129.78,38850,-53.13,20230614,8775,107.52,20230103,63000,-71.10,20230411,16550,10.03,20220822,4.40,N,005950,5000,1136 억,,1488731,N,N,15,N,00,N
|
|
20230818,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18290,-350,5,-1.88,4292888850,236325,59.36,18340,18490,17900,24200,13050,18640,18164.56,6.39,0,39744,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4156,18.44,1.60,12,1.04,992.00,11401.00,38850,20230614,-52.92,7800,20220817,134.49,38850,-52.92,20230614,8775,108.43,20230103,63000,-70.97,20230411,15850,15.39,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,15,N,00,N
|
|
20230818,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18240,-400,5,-2.15,3903302020,215021,54.01,18340,18490,17900,24200,13050,18640,18152.64,6.39,0,40325,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4145,18.39,1.60,12,0.95,992.00,11401.00,38850,20230614,-53.05,7800,20220817,133.85,38850,-53.05,20230614,8775,107.86,20230103,63000,-71.05,20230411,15850,15.08,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230818,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18210,-430,5,-2.31,3604029580,198572,49.88,18340,18490,17900,24200,13050,18640,18149.22,6.39,0,38129,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4138,18.36,1.60,12,0.87,992.00,11401.00,38850,20230614,-53.13,7800,20220817,133.46,38850,-53.13,20230614,8775,107.52,20230103,63000,-71.10,20230411,15850,14.89,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230818,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18210,-430,5,-2.31,3345013060,184344,46.31,18340,18490,17900,24200,13050,18640,18144.93,6.39,0,32968,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4138,18.36,1.60,12,0.81,992.00,11401.00,38850,20230614,-53.13,7800,20220817,133.46,38850,-53.13,20230614,8775,107.52,20230103,63000,-71.10,20230411,15850,14.89,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230818,120215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18210,-430,5,-2.31,3135649240,172848,43.42,18340,18490,17900,24200,13050,18640,18140.47,6.39,0,28797,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4138,18.36,1.60,12,0.76,992.00,11401.00,38850,20230614,-53.13,7800,20220817,133.46,38850,-53.13,20230614,8775,107.52,20230103,63000,-71.10,20230411,15850,14.89,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230818,110207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18320,-320,5,-1.72,2696715500,148863,37.39,18340,18490,17900,24200,13050,18640,18114.67,6.39,0,26787,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4163,18.47,1.61,12,0.66,992.00,11401.00,38850,20230614,-52.84,7800,20220817,134.87,38850,-52.84,20230614,8775,108.77,20230103,63000,-70.92,20230411,15850,15.58,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230818,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18040,-600,5,-3.22,2027458290,112060,28.15,18340,18490,17900,24200,13050,18640,18091.58,6.39,0,8327,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4099,18.19,1.58,12,0.49,992.00,11401.00,38850,20230614,-53.56,7800,20220817,131.28,38850,-53.56,20230614,8775,105.58,20230103,63000,-71.37,20230411,15850,13.82,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230818,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,17980,-660,5,-3.54,385066490,21118,5.30,18340,18490,17900,24200,13050,18640,18229.94,6.39,0,-958,19486,19062,18476,18052,17466,19275,18265,1136,5575,5000,11550,10,1,22722739,4086,18.12,1.58,12,0.09,992.00,11401.00,38850,20230614,-53.72,7800,20220817,130.51,38850,-53.72,20230614,8775,104.90,20230103,63000,-71.46,20230411,15850,13.44,20220818,4.56,N,005950,5000,1136 억,,1451472,N,N,85,N,00,N
|
|
20230817,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18640,-70,5,-0.37,7257511190,395878,96.78,18360,18900,17890,24300,13100,18710,18332.30,6.12,0,59112,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4236,18.79,1.63,12,1.74,992.00,11401.00,38850,20230614,-52.02,7800,20220817,138.97,38850,-52.02,20230614,8775,112.42,20230103,63000,-70.41,20230411,15600,19.49,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,85,N,00,N
|
|
20230817,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18720,10,2,0.05,6973907220,380669,93.06,18360,18900,17890,24300,13100,18710,18320.13,6.12,0,58457,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4254,18.87,1.64,12,1.68,992.00,11401.00,38850,20230614,-51.81,7800,20220817,140.00,38850,-51.81,20230614,8775,113.33,20230103,63000,-70.29,20230411,15600,20.00,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230817,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18430,-280,5,-1.50,5647046390,309649,75.70,18360,18690,17890,24300,13100,18710,18236.93,6.12,0,73118,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4188,18.58,1.62,12,1.36,992.00,11401.00,38850,20230614,-52.56,7800,20220817,136.28,38850,-52.56,20230614,8775,110.03,20230103,63000,-70.75,20230411,15600,18.14,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230817,130207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18360,-350,5,-1.87,5212780430,286025,69.92,18360,18690,17890,24300,13100,18710,18224.91,6.12,0,74145,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4172,18.51,1.61,12,1.26,992.00,11401.00,38850,20230614,-52.74,7800,20220817,135.38,38850,-52.74,20230614,8775,109.23,20230103,63000,-70.86,20230411,15600,17.69,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230817,120208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18380,-330,5,-1.76,4063895910,223913,54.74,18360,18570,17890,24300,13100,18710,18149.44,6.12,0,76966,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4176,18.53,1.61,12,0.99,992.00,11401.00,38850,20230614,-52.69,7800,20220817,135.64,38850,-52.69,20230614,8775,109.46,20230103,63000,-70.83,20230411,15600,17.82,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230817,110208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18210,-500,5,-2.67,3570026530,196882,48.13,18360,18570,17890,24300,13100,18710,18132.82,6.12,0,66812,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4138,18.36,1.60,12,0.87,992.00,11401.00,38850,20230614,-53.13,7800,20220817,133.46,38850,-53.13,20230614,8775,107.52,20230103,63000,-71.10,20230411,15600,16.73,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230817,100208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18230,-480,5,-2.57,2361095950,130245,31.84,18360,18570,17890,24300,13100,18710,18128.11,6.12,0,49481,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4142,18.38,1.60,12,0.57,992.00,11401.00,38850,20230614,-53.08,7800,20220817,133.72,38850,-53.08,20230614,8775,107.75,20230103,63000,-71.06,20230411,15600,16.86,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230817,090208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18310,-400,5,-2.14,181336870,9859,2.41,18360,18550,18300,24300,13100,18710,18393.03,6.12,0,3465,19836,19272,18946,18382,18056,19110,18220,1136,5600,5000,11600,10,1,22722739,4161,18.46,1.61,12,0.04,992.00,11401.00,38850,20230614,-52.87,7800,20220817,134.74,38850,-52.87,20230614,8775,108.66,20230103,63000,-70.94,20230411,15600,17.37,20220817,4.49,N,005950,5000,1136 억,,1389758,N,N,86,N,00,N
|
|
20230816,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18710,-890,5,-4.54,7608534070,401244,123.37,19500,19510,18620,25450,13720,19600,18962.16,5.73,0,87207,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4251,18.86,1.64,12,1.77,992.00,11401.00,38850,20230614,-51.84,7800,20220817,139.87,38850,-51.84,20230614,8775,113.22,20230103,63000,-70.30,20230411,15600,19.94,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,86,N,00,N
|
|
20230816,150207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18720,-880,5,-4.49,7228901710,380943,117.13,19500,19510,18620,25450,13720,19600,18975.94,5.73,0,82382,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4254,18.87,1.64,12,1.68,992.00,11401.00,38850,20230614,-51.81,7800,20220817,140.00,38850,-51.81,20230614,8775,113.33,20230103,63000,-70.29,20230411,15600,20.00,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230816,140207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18700,-900,5,-4.59,6368678930,334974,102.99,19500,19510,18620,25450,13720,19600,19012.04,5.73,0,62396,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4249,18.85,1.64,12,1.47,992.00,11401.00,38850,20230614,-51.87,7800,20220817,139.74,38850,-51.87,20230614,8775,113.11,20230103,63000,-70.32,20230411,15600,19.87,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230816,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18750,-850,5,-4.34,5490686550,288033,88.56,19500,19510,18720,25450,13720,19600,19062.25,5.73,0,49552,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4261,18.90,1.64,12,1.27,992.00,11401.00,38850,20230614,-51.74,7800,20220817,140.38,38850,-51.74,20230614,8775,113.68,20230103,63000,-70.24,20230411,15600,20.19,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230816,120209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,18950,-650,5,-3.32,4450296150,232975,71.63,19500,19510,18920,25450,13720,19600,19101.52,5.73,0,48090,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4306,19.10,1.66,12,1.03,992.00,11401.00,38850,20230614,-51.22,7800,20220817,142.95,38850,-51.22,20230614,8775,115.95,20230103,63000,-69.92,20230411,15600,21.47,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230816,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19050,-550,5,-2.81,3319531740,173396,53.31,19500,19510,19000,25450,13720,19600,19143.59,5.73,0,47315,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4329,19.20,1.67,12,0.76,992.00,11401.00,38850,20230614,-50.97,7800,20220817,144.23,38850,-50.97,20230614,8775,117.09,20230103,63000,-69.76,20230411,15600,22.12,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230816,100206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19130,-470,5,-2.40,2215796440,115702,35.57,19500,19510,19000,25450,13720,19600,19149.96,5.73,0,43480,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4347,19.28,1.68,12,0.51,992.00,11401.00,38850,20230614,-50.76,7800,20220817,145.26,38850,-50.76,20230614,8775,118.01,20230103,63000,-69.63,20230411,15600,22.63,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230816,090207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19200,-400,5,-2.04,179035070,9223,2.84,19500,19510,19200,25450,13720,19600,19406.80,5.73,0,-4937,20746,20172,19876,19302,19006,20025,19155,1136,5865,5000,12150,10,1,22722739,4363,19.35,1.68,12,0.04,992.00,11401.00,38850,20230614,-50.58,7800,20220817,146.15,38850,-50.58,20230614,8775,118.80,20230103,63000,-69.52,20230411,15600,23.08,20220817,4.57,N,005950,5000,1136 억,,1302763,N,N,5,N,00,N
|
|
20230814,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19600,-500,5,-2.49,6416554320,322356,135.16,20450,20450,19580,26100,14100,20100,19905.60,6.12,0,-87506,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,10,1,22722739,4454,19.76,1.72,12,1.42,992.00,11401.00,38850,20230614,-49.55,7800,20220817,151.28,38850,-49.55,20230614,8775,123.36,20230103,63000,-68.89,20230411,15600,25.64,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,5,N,00,N
|
|
20230814,150206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19620,-480,5,-2.39,5971574280,299668,125.65,20450,20450,19580,26100,14100,20100,19927.24,6.12,0,-81832,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,10,1,22722739,4458,19.78,1.72,12,1.32,992.00,11401.00,38850,20230614,-49.50,7800,20220817,151.54,38850,-49.50,20230614,8775,123.59,20230103,63000,-68.86,20230411,15600,25.77,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230814,140206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19610,-490,5,-2.44,5430501770,272108,114.09,20450,20450,19580,26100,14100,20100,19957.10,6.12,0,-82339,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,10,1,22722739,4456,19.77,1.72,12,1.20,992.00,11401.00,38850,20230614,-49.52,7800,20220817,151.41,38850,-49.52,20230614,8775,123.48,20230103,63000,-68.87,20230411,15600,25.71,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230814,130206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19650,-450,5,-2.24,4989466910,249617,104.66,20450,20450,19610,26100,14100,20100,19988.45,6.12,0,-82108,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,10,1,22722739,4465,19.81,1.72,12,1.10,992.00,11401.00,38850,20230614,-49.42,7800,20220817,151.92,38850,-49.42,20230614,8775,123.93,20230103,63000,-68.81,20230411,15600,25.96,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230814,120206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19700,-400,5,-1.99,4552112980,227399,95.35,20450,20450,19670,26100,14100,20100,20018.14,6.12,0,-77351,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,10,1,22722739,4476,19.86,1.73,12,1.00,992.00,11401.00,38850,20230614,-49.29,7800,20220817,152.56,38850,-49.29,20230614,8775,124.50,20230103,63000,-68.73,20230411,15600,26.28,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230814,110206,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19930,-170,5,-0.85,3291705140,163734,68.65,20450,20450,19900,26100,14100,20100,20103.98,6.12,0,-48896,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,10,1,22722739,4529,20.09,1.75,12,0.72,992.00,11401.00,38850,20230614,-48.70,7800,20220817,155.51,38850,-48.70,20230614,8775,127.12,20230103,63000,-68.37,20230411,15600,27.76,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230814,100205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20000,-100,5,-0.50,2491913110,123698,51.87,20450,20450,19900,26100,14100,20100,20145.17,6.12,0,-29942,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,50,1,22722739,4545,20.16,1.75,12,0.54,992.00,11401.00,38850,20230614,-48.52,7800,20220817,156.41,38850,-48.52,20230614,8775,127.92,20230103,63000,-68.25,20230411,15600,28.21,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230814,090207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20200,100,2,0.50,209825700,10320,4.33,20450,20450,20150,26100,14100,20100,20334.19,6.12,0,-5764,20500,20300,20050,19850,19600,20400,19950,1136,6000,5000,12460,50,1,22722739,4590,20.36,1.77,12,0.05,992.00,11401.00,38850,20230614,-48.01,7800,20220817,158.97,38850,-48.01,20230614,8775,130.20,20230103,63000,-67.94,20230411,15600,29.49,20220817,4.56,N,005950,5000,1136 억,,1391105,N,N,8,N,00,N
|
|
20230811,160204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20100,100,2,0.50,4694409250,234481,107.40,19980,20250,19800,26000,14000,20000,20020.16,5.99,0,31277,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,50,1,22722739,4567,20.26,1.76,12,1.03,992.00,11401.00,38850,20230614,-48.26,7800,20220817,157.69,38850,-48.26,20230614,8775,129.06,20230103,63000,-68.10,20230411,15600,28.85,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,8,N,00,N
|
|
20230811,150204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,50,2,0.25,4397687200,219685,100.63,19980,20250,19800,26000,14000,20000,20018.16,5.99,0,28592,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,50,1,22722739,4556,20.21,1.76,12,0.97,992.00,11401.00,38850,20230614,-48.39,7800,20220817,157.05,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15600,28.53,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230811,140204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,50,2,0.25,3866793900,193237,88.51,19980,20250,19800,26000,14000,20000,20010.64,5.99,0,27768,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,50,1,22722739,4556,20.21,1.76,12,0.85,992.00,11401.00,38850,20230614,-48.39,7800,20220817,157.05,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15600,28.53,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230811,130204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20150,150,2,0.75,3490470450,174489,79.93,19980,20250,19800,26000,14000,20000,20003.96,5.99,0,34365,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,50,1,22722739,4579,20.31,1.77,12,0.77,992.00,11401.00,38850,20230614,-48.13,7800,20220817,158.33,38850,-48.13,20230614,8775,129.63,20230103,63000,-68.02,20230411,15600,29.17,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230811,120205,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20200,200,2,1.00,3263468300,163223,74.76,19980,20250,19800,26000,14000,20000,19993.92,5.99,0,31838,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,50,1,22722739,4590,20.36,1.77,12,0.72,992.00,11401.00,38850,20230614,-48.01,7800,20220817,158.97,38850,-48.01,20230614,8775,130.20,20230103,63000,-67.94,20230411,15600,29.49,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230811,110203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20150,150,2,0.75,2772022350,138823,63.59,19980,20250,19800,26000,14000,20000,19967.99,5.99,0,21920,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,50,1,22722739,4579,20.31,1.77,12,0.61,992.00,11401.00,38850,20230614,-48.13,7800,20220817,158.33,38850,-48.13,20230614,8775,129.63,20230103,63000,-68.02,20230411,15600,29.17,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230811,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19840,-160,5,-0.80,1944493790,97471,44.65,19980,20250,19800,26000,14000,20000,19949.36,5.99,0,926,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,10,1,22722739,4508,20.00,1.74,12,0.43,992.00,11401.00,38850,20230614,-48.93,7800,20220817,154.36,38850,-48.93,20230614,8775,126.10,20230103,63000,-68.51,20230411,15600,27.18,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230811,090204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19890,-110,5,-0.55,136408590,6833,3.13,19980,19990,19890,26000,14000,20000,19962.19,5.99,0,1400,20533,20266,20033,19766,19533,20150,19650,1136,6000,5000,12400,10,1,22722739,4520,20.05,1.74,12,0.03,992.00,11401.00,38850,20230614,-48.80,7800,20220817,155.00,38850,-48.80,20230614,8775,126.67,20230103,63000,-68.43,20230411,15600,27.50,20220817,4.62,N,005950,5000,1136 억,,1361553,N,N,11,N,00,N
|
|
20230810,160204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20000,-400,5,-1.96,4291780550,215011,63.02,20300,20300,19800,26500,14300,20400,19960.70,6.07,0,-8915,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,50,1,22722739,4545,20.16,1.75,12,0.95,992.00,11401.00,38850,20230614,-48.52,7725,20220809,158.90,38850,-48.52,20230614,8775,127.92,20230103,63000,-68.25,20230411,15600,28.21,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,11,N,00,N
|
|
20230810,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19950,-450,5,-2.21,3996226040,200227,58.69,20300,20300,19800,26500,14300,20400,19958.46,6.07,0,-13681,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,10,1,22722739,4533,20.11,1.75,12,0.88,992.00,11401.00,38850,20230614,-48.65,7725,20220809,158.25,38850,-48.65,20230614,8775,127.35,20230103,63000,-68.33,20230411,15600,27.88,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230810,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,-350,5,-1.72,3382801840,169528,49.69,20300,20300,19800,26500,14300,20400,19954.22,6.07,0,-7503,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,50,1,22722739,4556,20.21,1.76,12,0.75,992.00,11401.00,38850,20230614,-48.39,7725,20220809,159.55,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15600,28.53,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230810,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,-350,5,-1.72,2968151090,148883,43.64,20300,20300,19800,26500,14300,20400,19936.11,6.07,0,-14473,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,50,1,22722739,4556,20.21,1.76,12,0.66,992.00,11401.00,38850,20230614,-48.39,7725,20220809,159.55,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15600,28.53,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230810,120202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,-350,5,-1.72,2696390440,135301,39.66,20300,20300,19800,26500,14300,20400,19928.80,6.07,0,-18571,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,50,1,22722739,4556,20.21,1.76,12,0.60,992.00,11401.00,38850,20230614,-48.39,7725,20220809,159.55,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15600,28.53,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230810,110204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19990,-410,5,-2.01,2305599310,115762,33.93,20300,20300,19800,26500,14300,20400,19916.69,6.07,0,-25657,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,10,1,22722739,4542,20.15,1.75,12,0.51,992.00,11401.00,38850,20230614,-48.55,7725,20220809,158.77,38850,-48.55,20230614,8775,127.81,20230103,63000,-68.27,20230411,15600,28.14,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230810,100204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19900,-500,5,-2.45,1381705950,69272,20.30,20300,20300,19860,26500,14300,20400,19946.04,6.07,0,-14995,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,10,1,22722739,4522,20.06,1.75,12,0.30,992.00,11401.00,38850,20230614,-48.78,7725,20220809,157.61,38850,-48.78,20230614,8775,126.78,20230103,63000,-68.41,20230411,15600,27.56,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230810,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19980,-420,5,-2.06,93914600,4669,1.37,20300,20300,19980,26500,14300,20400,20114.01,6.07,0,-2033,21206,20802,20146,19742,19086,21005,19945,1136,6100,5000,12640,10,1,22722739,4540,20.14,1.75,12,0.02,992.00,11401.00,38850,20230614,-48.57,7725,20220809,158.64,38850,-48.57,20230614,8775,127.69,20230103,63000,-68.29,20230411,15600,28.08,20220817,4.71,N,005950,5000,1136 억,,1379876,N,N,35,N,00,N
|
|
20230809,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20400,530,2,2.67,6880098020,339792,78.40,19750,20550,19490,25800,13910,19870,20247.86,5.73,0,75767,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4635,20.56,1.79,12,1.50,992.00,11401.00,38850,20230614,-47.49,7600,20220808,168.42,38850,-47.49,20230614,8775,132.48,20230103,63000,-67.62,20230411,15450,32.04,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,35,N,00,N
|
|
20230809,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20400,530,2,2.67,6404802170,316478,73.02,19750,20550,19490,25800,13910,19870,20237.75,5.73,0,68311,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4635,20.56,1.79,12,1.39,992.00,11401.00,38850,20230614,-47.49,7600,20220808,168.42,38850,-47.49,20230614,8775,132.48,20230103,63000,-67.62,20230411,15450,32.04,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230809,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20350,480,2,2.42,5783686270,285920,65.97,19750,20550,19490,25800,13910,19870,20228.34,5.73,0,66833,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4624,20.51,1.78,12,1.26,992.00,11401.00,38850,20230614,-47.62,7600,20220808,167.76,38850,-47.62,20230614,8775,131.91,20230103,63000,-67.70,20230411,15450,31.72,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230809,130204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20500,630,2,3.17,5424247770,268282,61.90,19750,20550,19490,25800,13910,19870,20218.46,5.73,0,63325,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4658,20.67,1.80,12,1.18,992.00,11401.00,38850,20230614,-47.23,7600,20220808,169.74,38850,-47.23,20230614,8775,133.62,20230103,63000,-67.46,20230411,15450,32.69,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230809,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20350,480,2,2.42,4446719870,220390,50.85,19750,20500,19490,25800,13910,19870,20176.60,5.73,0,45755,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4624,20.51,1.78,12,0.97,992.00,11401.00,38850,20230614,-47.62,7600,20220808,167.76,38850,-47.62,20230614,8775,131.91,20230103,63000,-67.70,20230411,15450,31.72,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230809,110204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20300,430,2,2.16,3731385470,185202,42.73,19750,20500,19490,25800,13910,19870,20147.66,5.73,0,32094,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4613,20.46,1.78,12,0.82,992.00,11401.00,38850,20230614,-47.75,7600,20220808,167.11,38850,-47.75,20230614,8775,131.34,20230103,63000,-67.78,20230411,15450,31.39,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230809,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20350,480,2,2.42,2226277020,111250,25.67,19750,20400,19490,25800,13910,19870,20011.48,5.73,0,31928,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,50,1,22722739,4624,20.51,1.78,12,0.49,992.00,11401.00,38850,20230614,-47.62,7600,20220808,167.76,38850,-47.62,20230614,8775,131.91,20230103,63000,-67.70,20230411,15450,31.72,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230809,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19490,-380,5,-1.91,287255980,14589,3.37,19750,19850,19490,25800,13910,19870,19689.86,5.73,0,-1298,20556,20212,20006,19662,19456,20110,19560,1136,5945,5000,12310,10,1,22722739,4429,19.65,1.71,12,0.06,992.00,11401.00,38850,20230614,-49.83,7600,20220808,156.45,38850,-49.83,20230614,8775,122.11,20230103,63000,-69.06,20230411,15450,26.15,20220809,4.77,N,005950,5000,1136 억,,1302718,N,N,24,N,00,N
|
|
20230808,160204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19870,-180,5,-0.90,8458157580,423436,59.49,19900,20350,19800,26050,14050,20050,19975.09,5.79,0,4372,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,10,1,22450795,4461,20.03,1.74,12,1.89,992.00,11401.00,38850,20230614,-48.85,7600,20220808,161.45,38850,-48.85,20230614,8775,126.44,20230103,63000,-68.46,20230411,15200,30.72,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,24,N,00,N
|
|
20230808,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19840,-210,5,-1.05,7892012750,394951,55.48,19900,20350,19800,26050,14050,20050,19982.22,5.79,0,2255,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,10,1,22450795,4454,20.00,1.74,12,1.76,992.00,11401.00,38850,20230614,-48.93,7600,20220808,161.05,38850,-48.93,20230614,8775,126.10,20230103,63000,-68.51,20230411,15200,30.53,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230808,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19950,-100,5,-0.50,6702230920,335066,47.07,19900,20350,19810,26050,14050,20050,20002.69,5.79,0,-3308,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,10,1,22450795,4479,20.11,1.75,12,1.49,992.00,11401.00,38850,20230614,-48.65,7600,20220808,162.50,38850,-48.65,20230614,8775,127.35,20230103,63000,-68.33,20230411,15200,31.25,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230808,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19860,-190,5,-0.95,6237131830,311666,43.78,19900,20350,19810,26050,14050,20050,20012.21,5.79,0,-4329,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,10,1,22450795,4459,20.02,1.74,12,1.39,992.00,11401.00,38850,20230614,-48.88,7600,20220808,161.32,38850,-48.88,20230614,8775,126.32,20230103,63000,-68.48,20230411,15200,30.66,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230808,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19980,-70,5,-0.35,5292600890,264153,37.11,19900,20350,19820,26050,14050,20050,20036.11,5.79,0,-3312,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,10,1,22450795,4486,20.14,1.75,12,1.18,992.00,11401.00,38850,20230614,-48.57,7600,20220808,162.89,38850,-48.57,20230614,8775,127.69,20230103,63000,-68.29,20230411,15200,31.45,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230808,110202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20000,-50,5,-0.25,4569921750,228076,32.04,19900,20350,19820,26050,14050,20050,20036.83,5.79,0,-7714,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,50,1,22450795,4490,20.16,1.75,12,1.02,992.00,11401.00,38850,20230614,-48.52,7600,20220808,163.16,38850,-48.52,20230614,8775,127.92,20230103,63000,-68.25,20230411,15200,31.58,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230808,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20100,50,2,0.25,2452401170,122438,17.20,19900,20200,19880,26050,14050,20050,20029.71,5.79,0,15269,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,50,1,22450795,4513,20.26,1.76,12,0.55,992.00,11401.00,38850,20230614,-48.26,7600,20220808,164.47,38850,-48.26,20230614,8775,129.06,20230103,63000,-68.10,20230411,15200,32.24,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230808,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,19930,-120,5,-0.60,273917970,13739,1.93,19900,20050,19900,26050,14050,20050,19935.62,5.79,0,6053,22016,21032,20516,19532,19016,20775,19275,1123,6000,5000,12430,10,1,22450795,4474,20.09,1.75,12,0.06,992.00,11401.00,38850,20230614,-48.70,7600,20220808,162.24,38850,-48.70,20230614,8775,127.12,20230103,63000,-68.37,20230411,15200,31.12,20220808,4.75,N,005950,5000,1122 억,,1299119,N,N,16,N,00,N
|
|
20230807,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,-1600,5,-7.39,14321989200,704687,245.17,21500,21500,20000,28100,15200,21650,20324.64,5.63,0,35391,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4501,20.21,1.76,12,3.14,992.00,11401.00,38850,20230614,-48.39,7600,20220808,163.82,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15200,31.91,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,16,N,00,N
|
|
20230807,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20050,-1600,5,-7.39,12967764550,637095,221.65,21500,21500,20000,28100,15200,21650,20353.99,5.63,0,44865,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4501,20.21,1.76,12,2.84,992.00,11401.00,38850,20230614,-48.39,7600,20220808,163.82,38850,-48.39,20230614,8775,128.49,20230103,63000,-68.17,20230411,15200,31.91,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230807,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20100,-1550,5,-7.16,11024176200,540340,187.99,21500,21500,20050,28100,15200,21650,20401.69,5.63,0,37270,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4513,20.26,1.76,12,2.41,992.00,11401.00,38850,20230614,-48.26,7600,20220808,164.47,38850,-48.26,20230614,8775,129.06,20230103,63000,-68.10,20230411,15200,32.24,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230807,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20350,-1300,5,-6.00,8895265000,434630,151.21,21500,21500,20100,28100,15200,21650,20465.58,5.63,0,29800,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4569,20.51,1.78,12,1.94,992.00,11401.00,38850,20230614,-47.62,7600,20220808,167.76,38850,-47.62,20230614,8775,131.91,20230103,63000,-67.70,20230411,15200,33.88,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230807,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20450,-1200,5,-5.54,8224002000,401703,139.76,21500,21500,20100,28100,15200,21650,20472.08,5.63,0,17535,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4591,20.61,1.79,12,1.79,992.00,11401.00,38850,20230614,-47.36,7600,20220808,169.08,38850,-47.36,20230614,8775,133.05,20230103,63000,-67.54,20230411,15200,34.54,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230807,110159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20400,-1250,5,-5.77,6941934250,339009,117.94,21500,21500,20100,28100,15200,21650,20476.23,5.63,0,-10337,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4580,20.56,1.79,12,1.51,992.00,11401.00,38850,20230614,-47.49,7600,20220808,168.42,38850,-47.49,20230614,8775,132.48,20230103,63000,-67.62,20230411,15200,34.21,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230807,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20250,-1400,5,-6.47,5262432350,256093,89.10,21500,21500,20200,28100,15200,21650,20547.79,5.63,0,-5596,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4546,20.41,1.78,12,1.14,992.00,11401.00,38850,20230614,-47.88,7600,20220808,166.45,38850,-47.88,20230614,8775,130.77,20230103,63000,-67.86,20230411,15200,33.22,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230807,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,20800,-850,5,-3.93,311588250,14731,5.13,21500,21500,20800,28100,15200,21650,21142.89,5.63,0,-4916,22516,22082,21666,21232,20816,22300,21450,1123,6450,5000,13420,50,1,22450795,4670,20.97,1.82,12,0.07,992.00,11401.00,38850,20230614,-46.46,7600,20220808,173.68,38850,-46.46,20230614,8775,137.04,20230103,63000,-66.98,20230411,15200,36.84,20220808,4.86,N,005950,5000,1122 억,,1264383,N,N,27,N,00,N
|
|
20230804,160200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21650,150,2,0.70,6104970200,281290,71.05,21400,22100,21250,27950,15050,21500,21703.69,5.48,0,47173,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4861,21.82,1.90,12,1.25,992.00,11401.00,38850,20230614,-44.27,7600,20220808,184.87,38850,-44.27,20230614,8775,146.72,20230103,63000,-65.63,20230411,15200,42.43,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,27,N,00,N
|
|
20230804,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21700,200,2,0.93,5662726450,260893,65.89,21400,22100,21250,27950,15050,21500,21705.22,5.48,0,43811,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4872,21.88,1.90,12,1.16,992.00,11401.00,38850,20230614,-44.14,7600,20220808,185.53,38850,-44.14,20230614,8775,147.29,20230103,63000,-65.56,20230411,15200,42.76,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230804,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21750,250,2,1.16,5135176700,236571,59.75,21400,22100,21250,27950,15050,21500,21706.76,5.48,0,40761,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4883,21.93,1.91,12,1.05,992.00,11401.00,38850,20230614,-44.02,7600,20220808,186.18,38850,-44.02,20230614,8775,147.86,20230103,63000,-65.48,20230411,15200,43.09,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230804,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21800,300,2,1.40,4560315300,210139,53.08,21400,22100,21250,27950,15050,21500,21701.49,5.48,0,40854,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4894,21.98,1.91,12,0.94,992.00,11401.00,38850,20230614,-43.89,7600,20220808,186.84,38850,-43.89,20230614,8775,148.43,20230103,63000,-65.40,20230411,15200,43.42,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230804,120200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22000,500,2,2.33,3722299350,171762,43.38,21400,22100,21250,27950,15050,21500,21671.33,5.48,0,48515,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4939,22.18,1.93,12,0.77,992.00,11401.00,38850,20230614,-43.37,7600,20220808,189.47,38850,-43.37,20230614,8775,150.71,20230103,63000,-65.08,20230411,15200,44.74,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230804,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21650,150,2,0.70,2286143950,106048,26.79,21400,21800,21250,27950,15050,21500,21557.67,5.48,0,28994,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4861,21.82,1.90,12,0.47,992.00,11401.00,38850,20230614,-44.27,7600,20220808,184.87,38850,-44.27,20230614,8775,146.72,20230103,63000,-65.63,20230411,15200,42.43,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230804,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21750,250,2,1.16,1815416950,84274,21.29,21400,21800,21250,27950,15050,21500,21541.87,5.48,0,25645,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4883,21.93,1.91,12,0.38,992.00,11401.00,38850,20230614,-44.02,7600,20220808,186.18,38850,-44.02,20230614,8775,147.86,20230103,63000,-65.48,20230411,15200,43.09,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230804,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21300,-200,5,-0.93,181540550,8486,2.14,21400,21500,21300,27950,15050,21500,21392.12,5.48,0,-1277,22300,21900,21450,21050,20600,21675,20825,1123,6450,5000,13330,50,1,22450795,4782,21.47,1.87,12,0.04,992.00,11401.00,38850,20230614,-45.17,7600,20220808,180.26,38850,-45.17,20230614,8775,142.74,20230103,63000,-66.19,20230411,15200,40.13,20220808,4.86,N,005950,5000,1122 억,,1230073,N,N,66,N,00,N
|
|
20230803,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21500,-300,5,-1.38,8340313450,392351,104.46,21600,21850,21000,28300,15300,21800,21256.39,5.38,0,22518,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4827,21.67,1.89,12,1.75,992.00,11401.00,38850,20230614,-44.66,7600,20220808,182.89,38850,-44.66,20230614,8775,145.01,20230103,63000,-65.87,20230411,15200,41.45,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,66,N,00,N
|
|
20230803,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21350,-450,5,-2.06,7572527500,356579,94.93,21600,21850,21000,28300,15300,21800,21236.13,5.38,0,10560,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4793,21.52,1.87,12,1.59,992.00,11401.00,38850,20230614,-45.05,7600,20220808,180.92,38850,-45.05,20230614,8775,143.30,20230103,63000,-66.11,20230411,15200,40.46,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230803,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21250,-550,5,-2.52,6574884200,309504,82.40,21600,21850,21000,28300,15300,21800,21242.75,5.38,0,6241,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4771,21.42,1.86,12,1.38,992.00,11401.00,38850,20230614,-45.30,7600,20220808,179.61,38850,-45.30,20230614,8775,142.17,20230103,63000,-66.27,20230411,15200,39.80,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230803,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21150,-650,5,-2.98,5848465200,275211,73.27,21600,21850,21000,28300,15300,21800,21250.24,5.38,0,5007,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4748,21.32,1.86,12,1.23,992.00,11401.00,38850,20230614,-45.56,7600,20220808,178.29,38850,-45.56,20230614,8775,141.03,20230103,63000,-66.43,20230411,15200,39.14,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230803,120159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21050,-750,5,-3.44,5260346700,247319,65.84,21600,21850,21000,28300,15300,21800,21268.84,5.38,0,-2109,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4726,21.22,1.85,12,1.10,992.00,11401.00,38850,20230614,-45.82,7600,20220808,176.97,38850,-45.82,20230614,8775,139.89,20230103,63000,-66.59,20230411,15200,38.49,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230803,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21100,-700,5,-3.21,4271047100,200360,53.34,21600,21850,21000,28300,15300,21800,21316.14,5.38,0,-5747,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4737,21.27,1.85,12,0.89,992.00,11401.00,38850,20230614,-45.69,7600,20220808,177.63,38850,-45.69,20230614,8775,140.46,20230103,63000,-66.51,20230411,15200,38.82,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230803,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21500,-300,5,-1.38,2415905800,112805,30.03,21600,21850,21100,28300,15300,21800,21415.63,5.38,0,23220,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4827,21.67,1.89,12,0.50,992.00,11401.00,38850,20230614,-44.66,7600,20220808,182.89,38850,-44.66,20230614,8775,145.01,20230103,63000,-65.87,20230411,15200,41.45,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230803,090158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21700,-100,5,-0.46,107391750,4956,1.32,21600,21850,21600,28300,15300,21800,21660.60,5.38,0,1526,23300,22550,22150,21400,21000,22350,21200,1123,6500,5000,13510,50,1,22450795,4872,21.88,1.90,12,0.02,992.00,11401.00,38850,20230614,-44.14,7600,20220808,185.53,38850,-44.14,20230614,8775,147.29,20230103,63000,-65.56,20230411,15200,42.76,20220808,4.89,N,005950,5000,1122 억,,1207531,N,N,11,N,00,N
|
|
20230802,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21800,-750,5,-3.33,8203966400,368335,79.23,22500,22900,21750,29300,15800,22550,22273.74,5.53,0,-33442,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,4894,21.98,1.91,12,1.64,992.00,11401.00,38850,20230614,-43.89,7450,20220801,192.62,38850,-43.89,20230614,8775,148.43,20230103,63000,-65.40,20230411,15200,43.42,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,11,N,00,N
|
|
20230802,150159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21900,-650,5,-2.88,7681103250,344367,74.07,22500,22900,21750,29300,15800,22550,22304.82,5.53,0,-31327,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,4917,22.08,1.92,12,1.53,992.00,11401.00,38850,20230614,-43.63,7450,20220801,193.96,38850,-43.63,20230614,8775,149.57,20230103,63000,-65.24,20230411,15200,44.08,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230802,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,21900,-650,5,-2.88,7166524800,320854,69.01,22500,22900,21750,29300,15800,22550,22335.62,5.53,0,-33070,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,4917,22.08,1.92,12,1.43,992.00,11401.00,38850,20230614,-43.63,7450,20220801,193.96,38850,-43.63,20230614,8775,149.57,20230103,63000,-65.24,20230411,15200,44.08,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230802,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22150,-400,5,-1.77,5543600400,246905,53.11,22500,22900,22000,29300,15800,22550,22452.27,5.53,0,-3981,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,4973,22.33,1.94,12,1.10,992.00,11401.00,38850,20230614,-42.99,7450,20220801,197.32,38850,-42.99,20230614,8775,152.42,20230103,63000,-64.84,20230411,15200,45.72,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230802,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22100,-450,5,-2.00,4954795500,220316,47.39,22500,22900,22000,29300,15800,22550,22489.43,5.53,0,-9469,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,4962,22.28,1.94,12,0.98,992.00,11401.00,38850,20230614,-43.11,7450,20220801,196.64,38850,-43.11,20230614,8775,151.85,20230103,63000,-64.92,20230411,15200,45.39,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230802,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22300,-250,5,-1.11,3340578150,147576,31.74,22500,22900,22200,29300,15800,22550,22636.47,5.53,0,8995,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,5007,22.48,1.96,12,0.66,992.00,11401.00,38850,20230614,-42.60,7450,20220801,199.33,38850,-42.60,20230614,8775,154.13,20230103,63000,-64.60,20230411,15200,46.71,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230802,100158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22850,300,2,1.33,2057642700,90767,19.52,22500,22900,22200,29300,15800,22550,22669.82,5.53,0,13443,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,5130,23.03,2.00,12,0.40,992.00,11401.00,38850,20230614,-41.18,7450,20220801,206.71,38850,-41.18,20230614,8775,160.40,20230103,63000,-63.73,20230411,15200,50.33,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230802,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22200,-350,5,-1.55,148604250,6643,1.43,22500,22500,22200,29300,15800,22550,22363.19,5.53,0,-981,24183,23366,22833,22016,21483,23100,21750,1123,6750,5000,13980,50,1,22450795,4984,22.38,1.95,12,0.03,992.00,11401.00,38850,20230614,-42.86,7450,20220801,197.99,38850,-42.86,20230614,8775,152.99,20230103,63000,-64.76,20230411,15200,46.05,20220808,4.87,N,005950,5000,1122 억,,1241217,N,N,9,N,00,N
|
|
20230801,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22550,-650,5,-2.80,10546483550,461399,73.99,23100,23650,22300,30150,16250,23200,22858.09,6.10,0,-36096,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5063,22.73,1.98,12,2.06,992.00,11401.00,38850,20230614,-41.96,7400,20220729,204.73,38850,-41.96,20230614,8775,156.98,20230103,63000,-64.21,20230411,14900,51.34,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22500,-700,5,-3.02,10083336050,440848,70.70,23100,23650,22300,30150,16250,23200,22872.57,6.10,0,-36276,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5051,22.68,1.97,12,1.96,992.00,11401.00,38850,20230614,-42.08,7400,20220729,204.05,38850,-42.08,20230614,8775,156.41,20230103,63000,-64.29,20230411,14900,51.01,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22500,-700,5,-3.02,9393255450,410233,65.79,23100,23650,22300,30150,16250,23200,22897.35,6.10,0,-36503,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5051,22.68,1.97,12,1.83,992.00,11401.00,38850,20230614,-42.08,7400,20220729,204.05,38850,-42.08,20230614,8775,156.41,20230103,63000,-64.29,20230411,14900,51.01,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,130158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22750,-450,5,-1.94,7464259350,324593,52.05,23100,23650,22650,30150,16250,23200,22995.73,6.10,0,-29141,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5108,22.93,2.00,12,1.45,992.00,11401.00,38850,20230614,-41.44,7400,20220729,207.43,38850,-41.44,20230614,8775,159.26,20230103,63000,-63.89,20230411,14900,52.68,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22900,-300,5,-1.29,6041506000,262265,42.06,23100,23650,22650,30150,16250,23200,23035.87,6.10,0,3596,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5141,23.08,2.01,12,1.17,992.00,11401.00,38850,20230614,-41.06,7400,20220729,209.46,38850,-41.06,20230614,8775,160.97,20230103,63000,-63.65,20230411,14900,53.69,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22950,-250,5,-1.08,5287885800,229487,36.80,23100,23650,22650,30150,16250,23200,23042.18,6.10,0,5617,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5152,23.14,2.01,12,1.02,992.00,11401.00,38850,20230614,-40.93,7400,20220729,210.14,38850,-40.93,20230614,8775,161.54,20230103,63000,-63.57,20230411,14900,54.03,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,100157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23150,-50,5,-0.22,3970014950,172264,27.63,23100,23650,22650,30150,16250,23200,23046.09,6.10,0,12208,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5197,23.34,2.03,12,0.77,992.00,11401.00,38850,20230614,-40.41,7400,20220729,212.84,38850,-40.41,20230614,8775,163.82,20230103,63000,-63.25,20230411,14900,55.37,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|
|
20230801,090156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23450,250,2,1.08,461644200,19887,3.19,23100,23500,23100,30150,16250,23200,23213.38,6.10,0,8610,24133,23666,22983,22516,21833,23900,22750,1123,6950,5000,14380,50,1,22450795,5265,23.64,2.06,12,0.09,992.00,11401.00,38850,20230614,-39.64,7400,20220729,216.89,38850,-39.64,20230614,8775,167.24,20230103,63000,-62.78,20230411,14900,57.38,20220801,5.08,N,005950,5000,1122 억,,1369989,N,N,9,N,00,N
|