91 lines
40 KiB
CSV
91 lines
40 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
|
|
20230630,160645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,0,3,0.00,25478300,498,28.38,51300,51300,51000,66400,35800,51100,51161.24,27.53,0,-11,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2159,24.22,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,150648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51200,100,2,0.20,25120500,491,27.98,51300,51300,51000,66400,35800,51100,51161.91,27.53,0,-6,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2163,24.27,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.62,50600,20230418,1.19,56500,-9.38,20230206,50600,1.19,20230418,64500,-20.62,20221214,50600,1.19,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51300,200,2,0.39,23737200,464,26.44,51300,51300,51000,66400,35800,51100,51157.76,27.53,0,-6,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2167,24.31,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,130647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51300,200,2,0.39,21275000,416,23.70,51300,51300,51000,66400,35800,51100,51141.83,27.53,0,-6,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2167,24.31,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,120644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,0,3,0.00,15395100,301,17.15,51300,51300,51000,66400,35800,51100,51146.51,27.53,0,-6,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2159,24.22,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,110647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,0,3,0.00,13044500,255,14.53,51300,51300,51000,66400,35800,51100,51154.90,27.53,0,-6,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2159,24.22,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,0,3,0.00,6650900,130,7.41,51300,51300,51000,66400,35800,51100,51160.77,27.53,0,-6,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2159,24.22,0.25,12,0.00,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230630,090647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51300,200,2,0.39,102600,2,0.11,51300,51300,51300,66400,35800,51100,51300.00,27.53,0,0,51566,51332,51166,50932,50766,51450,51050,211,15300,5000,36790,100,1,4224646,2167,24.31,0.26,12,0.00,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.04,N,092230,5000,211 억,,1162865,N,N,1,N,00,N
|
|
20230629,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,89674100,1755,52.29,51000,51400,51000,66600,36000,51300,51096.35,27.54,0,-134,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2159,24.22,0.25,12,0.04,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,1,N,00,N
|
|
20230629,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51300,0,3,0.00,88804800,1738,51.79,51000,51400,51000,66600,36000,51300,51095.97,27.54,0,-132,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2167,24.31,0.26,12,0.04,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230629,140642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,74098000,1451,43.24,51000,51200,51000,66600,36000,51300,51066.85,27.54,0,-89,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2159,24.22,0.25,12,0.03,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230629,130642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51000,-300,5,-0.58,57026000,1117,33.28,51000,51100,51000,66600,36000,51300,51052.82,27.54,0,-45,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2155,24.17,0.25,12,0.03,2110.00,200412.00,64500,20221214,-20.93,50600,20230418,0.79,56500,-9.73,20230206,50600,0.79,20230418,64500,-20.93,20221214,50600,0.79,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230629,120645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,33892800,664,19.79,51000,51100,51000,66600,36000,51300,51043.37,27.54,0,-47,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2159,24.22,0.25,12,0.02,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230629,110645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,28682300,562,16.75,51000,51100,51000,66600,36000,51300,51036.12,27.54,0,-60,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2159,24.22,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230629,100645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,22505200,441,13.14,51000,51100,51000,66600,36000,51300,51032.20,27.54,0,-8,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2159,24.22,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230629,090624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51100,-200,5,-0.39,15557000,305,9.09,51000,51100,51000,66600,36000,51300,51006.56,27.54,0,-17,52166,51732,51466,51032,50766,51600,50900,211,15300,5000,36930,100,1,4224646,2159,24.22,0.25,12,0.01,2110.00,200412.00,64500,20221214,-20.78,50600,20230418,0.99,56500,-9.56,20230206,50600,0.99,20230418,64500,-20.78,20221214,50600,0.99,20230418,0.04,N,092230,5000,211 억,,1163515,N,N,0,N,00,N
|
|
20230628,160636,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51300,-500,5,-0.97,172482100,3356,680.73,51800,51900,51200,67300,36300,51800,51395.14,27.55,0,8,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2167,24.31,0.26,12,0.08,2110.00,200412.00,64500,20221214,-20.47,50600,20230418,1.38,56500,-9.20,20230206,50600,1.38,20230418,64500,-20.47,20221214,50600,1.38,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,150641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51400,-400,5,-0.77,170017600,3308,670.99,51800,51900,51200,67300,36300,51800,51395.89,27.55,0,7,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2171,24.36,0.26,12,0.08,2110.00,200412.00,64500,20221214,-20.31,50600,20230418,1.58,56500,-9.03,20230206,50600,1.58,20230418,64500,-20.31,20221214,50600,1.58,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,140639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51400,-400,5,-0.77,138552100,2695,546.65,51800,51900,51200,67300,36300,51800,51410.80,27.55,0,7,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2171,24.36,0.26,12,0.06,2110.00,200412.00,64500,20221214,-20.31,50600,20230418,1.58,56500,-9.03,20230206,50600,1.58,20230418,64500,-20.31,20221214,50600,1.58,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,130639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51500,-300,5,-0.58,123280600,2398,486.41,51800,51900,51200,67300,36300,51800,51409.76,27.55,0,7,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2176,24.41,0.26,12,0.06,2110.00,200412.00,64500,20221214,-20.16,50600,20230418,1.78,56500,-8.85,20230206,50600,1.78,20230418,64500,-20.16,20221214,50600,1.78,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,120634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51400,-400,5,-0.77,110992600,2159,437.93,51800,51900,51200,67300,36300,51800,51409.26,27.55,0,7,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2171,24.36,0.26,12,0.05,2110.00,200412.00,64500,20221214,-20.31,50600,20230418,1.58,56500,-9.03,20230206,50600,1.58,20230418,64500,-20.31,20221214,50600,1.58,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,110643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51200,-600,5,-1.16,106781100,2077,421.30,51800,51900,51200,67300,36300,51800,51411.22,27.55,0,7,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2163,24.27,0.26,12,0.05,2110.00,200412.00,64500,20221214,-20.62,50600,20230418,1.19,56500,-9.38,20230206,50600,1.19,20230418,64500,-20.62,20221214,50600,1.19,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,100644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51400,-400,5,-0.77,54959500,1067,216.43,51800,51900,51400,67300,36300,51800,51508.43,27.55,0,3,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2171,24.36,0.26,12,0.03,2110.00,200412.00,64500,20221214,-20.31,50600,20230418,1.58,56500,-9.03,20230206,50600,1.58,20230418,64500,-20.31,20221214,50600,1.58,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230628,090641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51800,0,3,0.00,1087800,21,4.26,51800,51800,51800,67300,36300,51800,51800.00,27.55,0,-2,52133,51966,51633,51466,51133,52050,51550,211,15500,5000,37290,100,1,4224646,2188,24.55,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1163865,N,N,0,N,00,N
|
|
20230627,160640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51800,100,2,0.19,25434400,493,60.79,51700,51800,51300,67200,36200,51700,51591.08,27.55,0,57,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,0,3,0.00,24761400,480,59.19,51700,51800,51300,67200,36200,51700,51586.25,27.55,0,56,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,0,3,0.00,22593900,438,54.01,51700,51800,51300,67200,36200,51700,51584.25,27.55,0,29,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,130650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51600,-100,5,-0.19,21200400,411,50.68,51700,51800,51300,67200,36200,51700,51582.48,27.55,0,29,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2180,24.45,0.26,12,0.01,2110.00,200412.00,64500,20221214,-20.00,50600,20230418,1.98,56500,-8.67,20230206,50600,1.98,20230418,64500,-20.00,20221214,50600,1.98,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,120652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,0,3,0.00,19858400,385,47.47,51700,51800,51300,67200,36200,51700,51580.26,27.55,0,29,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,110655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51800,100,2,0.19,19031000,369,45.50,51700,51800,51300,67200,36200,51700,51574.53,27.55,0,29,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,100637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,0,3,0.00,11193400,217,26.76,51700,51700,51400,67200,36200,51700,51582.49,27.55,0,15,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230627,090641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51600,-100,5,-0.19,1600900,31,3.82,51700,51700,51600,67200,36200,51700,51641.94,27.55,0,4,52433,52066,51633,51266,50833,51850,51050,211,15500,5000,37220,100,1,4224646,2180,24.45,0.26,12,0.00,2110.00,200412.00,64500,20221214,-20.00,50600,20230418,1.98,56500,-8.67,20230206,50600,1.98,20230418,64500,-20.00,20221214,50600,1.98,20230418,0.04,N,092230,5000,211 억,,1163908,N,N,1,N,00,N
|
|
20230626,160638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,-100,5,-0.19,42003400,811,126.52,52000,52000,51200,67300,36300,51800,51792.11,27.56,0,-29,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2184,24.50,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,1,N,00,N
|
|
20230626,150643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,-100,5,-0.19,38177400,737,114.98,52000,52000,51200,67300,36300,51800,51801.09,27.56,0,-23,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2184,24.50,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230626,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51900,100,2,0.19,23388000,452,70.51,52000,52000,51200,67300,36300,51800,51743.36,27.56,0,-8,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2193,24.60,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.53,50600,20230418,2.57,56500,-8.14,20230206,50600,2.57,20230418,64500,-19.53,20221214,50600,2.57,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230626,130639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51900,100,2,0.19,13279200,257,40.09,52000,52000,51200,67300,36300,51800,51670.04,27.56,0,-8,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2193,24.60,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.53,50600,20230418,2.57,56500,-8.14,20230206,50600,2.57,20230418,64500,-19.53,20221214,50600,2.57,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230626,120639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51900,100,2,0.19,11828100,229,35.73,52000,52000,51200,67300,36300,51800,51651.09,27.56,0,-8,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2193,24.60,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.53,50600,20230418,2.57,56500,-8.14,20230206,50600,2.57,20230418,64500,-19.53,20221214,50600,2.57,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230626,110638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,-100,5,-0.19,10741000,208,32.45,52000,52000,51200,67300,36300,51800,51639.42,27.56,0,-8,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2184,24.50,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230626,100638,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51800,0,3,0.00,10326000,200,31.20,52000,52000,51200,67300,36300,51800,51630.00,27.56,0,-8,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2188,24.55,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230626,090641,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51700,-100,5,-0.19,1193000,23,3.59,52000,52000,51700,67300,36300,51800,51869.57,27.56,0,2,52466,52132,51966,51632,51466,52050,51550,211,15500,5000,37290,100,1,4224646,2184,24.50,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1164255,N,N,6,N,00,N
|
|
20230623,172739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51800,-400,5,-0.77,33288700,641,231.41,52300,52300,51800,67800,36600,52200,51932.45,27.56,0,-112,52333,52266,52133,52066,51933,52300,52100,211,15600,5000,37580,100,1,4224646,2188,24.55,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1164487,N,N,6,N,00,N
|
|
20230623,140530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,51900,-300,5,-0.57,19538900,376,135.74,52300,52300,51800,67800,36600,52200,51965.16,27.56,0,-14,52333,52266,52133,52066,51933,52300,52100,211,15600,5000,37580,100,1,4224646,2193,24.60,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.53,50600,20230418,2.57,56500,-8.14,20230206,50600,2.57,20230418,64500,-19.53,20221214,50600,2.57,20230418,0.04,N,092230,5000,211 억,,1164487,N,N,2,N,00,N
|
|
20230622,160959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52200,100,2,0.19,14329700,275,18.89,52100,52200,52000,67700,36500,52100,52106.64,27.57,0,7,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2205,24.74,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,2,N,00,N
|
|
20230622,150824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52200,100,2,0.19,12398700,238,16.35,52100,52200,52000,67700,36500,52100,52095.38,27.57,0,3,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2205,24.74,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230622,140828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52100,0,3,0.00,12242300,235,16.14,52100,52200,52000,67700,36500,52100,52094.89,27.57,0,3,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2201,24.69,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230622,130327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52100,0,3,0.00,9166400,176,12.09,52100,52200,52000,67700,36500,52100,52081.82,27.57,0,3,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2201,24.69,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230622,120222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52000,-100,5,-0.19,7603400,146,10.03,52100,52200,52000,67700,36500,52100,52078.08,27.57,0,-11,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2197,24.64,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.38,50600,20230418,2.77,56500,-7.96,20230206,50600,2.77,20230418,64500,-19.38,20221214,50600,2.77,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230622,110307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52200,100,2,0.19,5522900,106,7.28,52100,52200,52000,67700,36500,52100,52102.83,27.57,0,-11,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2205,24.74,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230622,100114,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52200,100,2,0.19,4844800,93,6.39,52100,52200,52000,67700,36500,52100,52094.62,27.57,0,-11,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2205,24.74,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230622,090643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,52100,0,3,0.00,1563000,30,2.06,52100,52100,52100,67700,36500,52100,52100.00,27.57,0,-11,52833,52466,52133,51766,51433,52450,51750,211,15600,5000,37510,100,1,4224646,2201,24.69,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1164578,N,N,63,N,00,N
|
|
20230621,160949,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-400,5,-0.76,75983000,1456,124.55,52100,52500,51800,68200,36800,52500,52186.13,27.59,0,-415,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2201,24.69,0.26,12,0.03,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,63,N,00,N
|
|
20230621,150239,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-400,5,-0.76,70770000,1356,116.00,52100,52500,51800,68200,36800,52500,52190.27,27.59,0,-402,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2201,24.69,0.26,12,0.03,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230621,140404,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52200,-300,5,-0.57,69673800,1335,114.20,52100,52500,51800,68200,36800,52500,52190.11,27.59,0,-396,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2205,24.74,0.26,12,0.03,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230621,130950,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52200,-300,5,-0.57,37570800,720,61.59,52100,52500,51800,68200,36800,52500,52181.67,27.59,0,-396,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2205,24.74,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230621,120234,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-400,5,-0.76,30532100,585,50.04,52100,52500,51800,68200,36800,52500,52191.62,27.59,0,-394,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2201,24.69,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230621,110806,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52200,-300,5,-0.57,19606300,376,32.16,52100,52500,51800,68200,36800,52500,52144.41,27.59,0,-235,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2205,24.74,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230621,100348,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-400,5,-0.76,15437400,296,25.32,52100,52500,51800,68200,36800,52500,52153.38,27.59,0,-157,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2201,24.69,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230621,090724,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52100,-400,5,-0.76,4898000,94,8.04,52100,52500,51900,68200,36800,52500,52106.38,27.59,0,-45,52766,52632,52466,52332,52166,52700,52400,211,15700,5000,37800,100,1,4224646,2201,24.69,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.22,50600,20230418,2.96,56500,-7.79,20230206,50600,2.96,20230418,64500,-19.22,20221214,50600,2.96,20230418,0.04,N,092230,5000,211 억,,1165495,N,N,2,N,00,N
|
|
20230620,161007,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52500,-100,5,-0.19,61377800,1169,22.89,52400,52600,52300,68300,36900,52600,52504.53,27.60,0,78,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2218,24.88,0.26,12,0.03,2110.00,200412.00,64500,20221214,-18.60,50600,20230418,3.75,56500,-7.08,20230206,50600,3.75,20230418,64500,-18.60,20221214,50600,3.75,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,2,N,00,N
|
|
20230620,151018,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,0,3,0.00,57034100,1086,21.26,52400,52600,52300,68300,36900,52600,52517.59,27.60,0,153,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2222,24.93,0.26,12,0.03,2110.00,200412.00,64500,20221214,-18.45,50600,20230418,3.95,56500,-6.90,20230206,50600,3.95,20230418,64500,-18.45,20221214,50600,3.95,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230620,140245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52400,-200,5,-0.38,50995800,971,19.01,52400,52600,52400,68300,36900,52600,52518.85,27.60,0,173,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2214,24.83,0.26,12,0.02,2110.00,200412.00,64500,20221214,-18.76,50600,20230418,3.56,56500,-7.26,20230206,50600,3.56,20230418,64500,-18.76,20221214,50600,3.56,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230620,130839,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52400,-200,5,-0.38,43448500,827,16.19,52400,52600,52400,68300,36900,52600,52537.48,27.60,0,180,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2214,24.83,0.26,12,0.02,2110.00,200412.00,64500,20221214,-18.76,50600,20230418,3.56,56500,-7.26,20230206,50600,3.56,20230418,64500,-18.76,20221214,50600,3.56,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230620,120702,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52500,-100,5,-0.19,36885900,702,13.75,52400,52600,52400,68300,36900,52600,52544.02,27.60,0,201,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2218,24.88,0.26,12,0.02,2110.00,200412.00,64500,20221214,-18.60,50600,20230418,3.75,56500,-7.08,20230206,50600,3.75,20230418,64500,-18.60,20221214,50600,3.75,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230620,110732,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,0,3,0.00,26476700,504,9.87,52400,52600,52400,68300,36900,52600,52533.13,27.60,0,121,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2222,24.93,0.26,12,0.01,2110.00,200412.00,64500,20221214,-18.45,50600,20230418,3.95,56500,-6.90,20230206,50600,3.95,20230418,64500,-18.45,20221214,50600,3.95,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230620,100233,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,0,3,0.00,14967800,285,5.58,52400,52600,52400,68300,36900,52600,52518.60,27.60,0,25,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2222,24.93,0.26,12,0.01,2110.00,200412.00,64500,20221214,-18.45,50600,20230418,3.95,56500,-6.90,20230206,50600,3.95,20230418,64500,-18.45,20221214,50600,3.95,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230620,090755,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52400,-200,5,-0.38,262000,5,0.10,52400,52400,52400,68300,36900,52600,52400.00,27.60,0,-4,54000,53300,52400,51700,50800,53650,52050,211,15700,5000,37870,100,1,4224646,2214,24.83,0.26,12,0.00,2110.00,200412.00,64500,20221214,-18.76,50600,20230418,3.56,56500,-7.26,20230206,50600,3.56,20230418,64500,-18.76,20221214,50600,3.56,20230418,0.04,N,092230,5000,211 억,,1165916,N,N,3,N,00,N
|
|
20230619,160936,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52600,800,2,1.54,267922900,5107,607.25,51900,53100,51500,67300,36300,51800,52461.90,27.67,0,-252,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2222,24.93,0.26,12,0.12,2110.00,200412.00,64500,20221214,-18.45,50600,20230418,3.95,56500,-6.90,20230206,50600,3.95,20230418,64500,-18.45,20221214,50600,3.95,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,3,N,00,N
|
|
20230619,150933,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52500,700,2,1.35,266556600,5081,604.16,51900,53100,51500,67300,36300,51800,52461.44,27.67,0,-258,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2218,24.88,0.26,12,0.12,2110.00,200412.00,64500,20221214,-18.60,50600,20230418,3.75,56500,-7.08,20230206,50600,3.75,20230418,64500,-18.60,20221214,50600,3.75,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230619,140446,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52400,600,2,1.16,264619200,5044,599.76,51900,53100,51500,67300,36300,51800,52462.17,27.67,0,-259,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2214,24.83,0.26,12,0.12,2110.00,200412.00,64500,20221214,-18.76,50600,20230418,3.56,56500,-7.26,20230206,50600,3.56,20230418,64500,-18.76,20221214,50600,3.56,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230619,130441,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52700,900,2,1.74,263937700,5031,598.22,51900,53100,51500,67300,36300,51800,52462.27,27.67,0,-260,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2226,24.98,0.26,12,0.12,2110.00,200412.00,64500,20221214,-18.29,50600,20230418,4.15,56500,-6.73,20230206,50600,4.15,20230418,64500,-18.29,20221214,50600,4.15,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230619,120905,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52400,600,2,1.16,154568900,2961,352.08,51900,53000,51500,67300,36300,51800,52201.59,27.67,0,-222,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2214,24.83,0.26,12,0.07,2110.00,200412.00,64500,20221214,-18.76,50600,20230418,3.56,56500,-7.26,20230206,50600,3.56,20230418,64500,-18.76,20221214,50600,3.56,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230619,110927,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52200,400,2,0.77,143980900,2759,328.06,51900,53000,51500,67300,36300,51800,52185.90,27.67,0,-179,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2205,24.74,0.26,12,0.07,2110.00,200412.00,64500,20221214,-19.07,50600,20230418,3.16,56500,-7.61,20230206,50600,3.16,20230418,64500,-19.07,20221214,50600,3.16,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230619,100203,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-100,5,-0.19,30380700,589,70.04,51900,51900,51500,67300,36300,51800,51580.14,27.67,0,78,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230619,090518,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-100,5,-0.19,2690300,52,6.18,51900,51900,51700,67300,36300,51800,51736.54,27.67,0,-43,52066,51932,51766,51632,51466,52000,51700,211,15500,5000,37290,100,1,4224646,2184,24.50,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1168755,N,N,2,N,00,N
|
|
20230616,160224,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,100,2,0.19,43473100,840,74.87,51600,51900,51600,67200,36200,51700,51753.69,27.68,0,-56,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,2,N,00,N
|
|
20230616,150249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,100,2,0.19,40986700,792,70.59,51600,51900,51600,67200,36200,51700,51750.88,27.68,0,-55,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230616,141021,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,100,2,0.19,30232300,584,52.05,51600,51900,51600,67200,36200,51700,51767.64,27.68,0,-55,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230616,130301,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,0,3,0.00,27435100,530,47.24,51600,51900,51600,67200,36200,51700,51764.34,27.68,0,-33,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230616,120334,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,100,2,0.19,23293800,450,40.11,51600,51900,51600,67200,36200,51700,51764.00,27.68,0,-30,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230616,110359,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,0,3,0.00,14694500,284,25.31,51600,51800,51600,67200,36200,51700,51741.20,27.68,0,-28,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2184,24.50,0.26,12,0.01,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230616,100807,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,100,2,0.19,4031000,78,6.95,51600,51800,51600,67200,36200,51700,51679.49,27.68,0,-11,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2188,24.55,0.26,12,0.00,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230616,090310,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51600,-100,5,-0.19,567600,11,0.98,51600,51600,51600,67200,36200,51700,51600.00,27.68,0,0,52500,52100,51600,51200,50700,51850,50950,211,15500,5000,37220,100,1,4224646,2180,24.45,0.26,12,0.00,2110.00,200412.00,64500,20221214,-20.00,50600,20230418,1.98,56500,-8.67,20230206,50600,1.98,20230418,64500,-20.00,20221214,50600,1.98,20230418,0.04,N,092230,5000,211 억,,1169189,N,N,3,N,00,N
|
|
20230615,150721,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-300,5,-0.58,52061500,1007,40.80,51900,52000,51100,67700,36500,52100,51699.60,27.69,0,-335,52433,52266,52033,51866,51633,52300,51900,211,15600,5000,37510,100,1,4224646,2188,24.55,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.69,50600,20230418,2.37,56500,-8.32,20230206,50600,2.37,20230418,64500,-19.69,20221214,50600,2.37,20230418,0.04,N,092230,5000,211 억,,1169701,N,N,4,N,00,N
|
|
20230615,140553,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-400,5,-0.77,46522400,900,36.47,51900,52000,51100,67700,36500,52100,51691.56,27.69,0,-315,52433,52266,52033,51866,51633,52300,51900,211,15600,5000,37510,100,1,4224646,2184,24.50,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1169701,N,N,4,N,00,N
|
|
20230615,130157,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-400,5,-0.77,46006200,890,36.06,51900,52000,51100,67700,36500,52100,51692.36,27.69,0,-313,52433,52266,52033,51866,51633,52300,51900,211,15600,5000,37510,100,1,4224646,2184,24.50,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1169701,N,N,4,N,00,N
|
|
20230615,120637,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51600,-500,5,-0.96,43939600,850,34.44,51900,52000,51100,67700,36500,52100,51693.65,27.69,0,-299,52433,52266,52033,51866,51633,52300,51900,211,15600,5000,37510,100,1,4224646,2180,24.45,0.26,12,0.02,2110.00,200412.00,64500,20221214,-20.00,50600,20230418,1.98,56500,-8.67,20230206,50600,1.98,20230418,64500,-20.00,20221214,50600,1.98,20230418,0.04,N,092230,5000,211 억,,1169701,N,N,4,N,00,N
|
|
20230615,110231,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-400,5,-0.77,38365600,742,30.06,51900,52000,51100,67700,36500,52100,51705.66,27.69,0,-204,52433,52266,52033,51866,51633,52300,51900,211,15600,5000,37510,100,1,4224646,2184,24.50,0.26,12,0.02,2110.00,200412.00,64500,20221214,-19.84,50600,20230418,2.17,56500,-8.50,20230206,50600,2.17,20230418,64500,-19.84,20221214,50600,2.17,20230418,0.04,N,092230,5000,211 억,,1169701,N,N,4,N,00,N
|
|
20230611,184525,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51900,100,2,0.19,94952200,1826,85.57,51900,52300,51800,67300,36300,51800,52000.11,27.77,-625,-261,52133,51966,51833,51666,51533,51900,51600,211,15500,5000,37290,100,1,4224646,2193,24.60,0.26,12,0.04,2110.00,200412.00,64500,20221214,-19.53,50600,20230418,2.57,56500,-8.14,20230206,50600,2.57,20230418,64500,-19.53,20221214,50600,2.57,20230418,0.04,N,092230,5000,211 억,,1172993,N,N,2,N,00,N
|
|
20230611,182434,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51900,100,2,0.19,94952200,1826,85.57,51900,52300,51800,67300,36300,51800,52000.11,27.77,-625,-261,52133,51966,51833,51666,51533,51900,51600,211,15500,5000,37290,100,1,4224646,2193,24.60,0.26,12,0.04,2110.00,200412.00,64500,20221214,-19.53,50600,20230418,2.57,56500,-8.14,20230206,50600,2.57,20230418,64500,-19.53,20221214,50600,2.57,20230418,0.04,N,092230,5000,211 억,,1172993,N,N,2,N,00,N
|