104 lines
48 KiB
CSV
104 lines
48 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
|
|
20240229,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,786000,10000,2,1.29,1514643000,1952,46.04,776000,790000,761000,1008000,544000,776000,775892.16,5.44,0,-81,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8751,2.56,0.20,12,0.18,306968.00,3964218.00,994000,20240130,-20.93,556000,20231005,41.37,994000,-20.93,20240130,573000,37.17,20240119,994000,-20.93,20240130,556000,41.37,20231005,0.26,N,003240,5000,55 억,,60601,N,N,5,N,00,N
|
|
20240229,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,776000,0,3,0.00,1101064000,1422,33.54,776000,790000,761000,1008000,544000,776000,774301.83,5.44,0,-210,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8640,2.53,0.20,12,0.13,306968.00,3964218.00,994000,20240130,-21.93,556000,20231005,39.57,994000,-21.93,20240130,573000,35.43,20240119,994000,-21.93,20240130,556000,39.57,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240229,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,780000,4000,2,0.52,930687000,1202,28.35,776000,790000,761000,1008000,544000,776000,774276.29,5.44,0,-139,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8685,2.54,0.20,12,0.11,306968.00,3964218.00,994000,20240130,-21.53,556000,20231005,40.29,994000,-21.53,20240130,573000,36.13,20240119,994000,-21.53,20240130,556000,40.29,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240229,130142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,785000,9000,2,1.16,820224000,1060,25.00,776000,790000,761000,1008000,544000,776000,773787.88,5.44,0,-96,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8740,2.56,0.20,12,0.10,306968.00,3964218.00,994000,20240130,-21.03,556000,20231005,41.19,994000,-21.03,20240130,573000,37.00,20240119,994000,-21.03,20240130,556000,41.19,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240229,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,780000,4000,2,0.52,660133000,856,20.19,776000,785000,761000,1008000,544000,776000,771160.80,5.44,0,-20,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8685,2.54,0.20,12,0.08,306968.00,3964218.00,994000,20240130,-21.53,556000,20231005,40.29,994000,-21.53,20240130,573000,36.13,20240119,994000,-21.53,20240130,556000,40.29,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240229,110142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,775000,-1000,5,-0.13,567880000,737,17.38,776000,785000,761000,1008000,544000,776000,770499.32,5.44,0,7,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8629,2.52,0.20,12,0.07,306968.00,3964218.00,994000,20240130,-22.03,556000,20231005,39.39,994000,-22.03,20240130,573000,35.25,20240119,994000,-22.03,20240130,556000,39.39,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240229,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,772000,-4000,5,-0.52,466274000,605,14.27,776000,785000,761000,1008000,544000,776000,770665.56,5.44,0,31,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8595,2.51,0.19,12,0.05,306968.00,3964218.00,994000,20240130,-22.33,556000,20231005,38.85,994000,-22.33,20240130,573000,34.73,20240119,994000,-22.33,20240130,556000,38.85,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240229,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,776000,0,3,0.00,33176000,43,1.01,776000,776000,766000,1008000,544000,776000,771076.92,5.44,0,-1,825333,800666,762333,737666,699333,813000,750000,56,232000,5000,574240,1000,1,1113400,8640,2.53,0.20,12,0.00,306968.00,3964218.00,994000,20240130,-21.93,556000,20231005,39.57,994000,-21.93,20240130,573000,35.43,20240119,994000,-21.93,20240130,556000,39.57,20231005,0.26,N,003240,5000,55 억,,60601,N,N,4,N,00,N
|
|
20240228,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,776000,43000,2,5.87,3209486000,4203,108.16,737000,787000,724000,952000,514000,733000,763600.19,5.48,0,-458,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8640,2.53,0.20,12,0.38,306968.00,3964218.00,994000,20240130,-21.93,556000,20231005,39.57,994000,-21.93,20240130,573000,35.43,20240119,994000,-21.93,20240130,556000,39.57,20231005,0.25,N,003240,5000,55 억,,60995,N,N,4,N,00,N
|
|
20240228,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,779000,46000,2,6.28,3016831000,3954,101.75,737000,787000,724000,952000,514000,733000,762982.04,5.48,0,-509,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8673,2.54,0.20,12,0.36,306968.00,3964218.00,994000,20240130,-21.63,556000,20231005,40.11,994000,-21.63,20240130,573000,35.95,20240119,994000,-21.63,20240130,556000,40.11,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240228,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,779000,46000,2,6.28,2319024000,3064,78.85,737000,786000,724000,952000,514000,733000,756861.62,5.48,0,-112,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8673,2.54,0.20,12,0.28,306968.00,3964218.00,994000,20240130,-21.63,556000,20231005,40.11,994000,-21.63,20240130,573000,35.95,20240119,994000,-21.63,20240130,556000,40.11,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240228,130142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,756000,23000,2,3.14,1296390000,1742,44.83,737000,758000,724000,952000,514000,733000,744196.33,5.48,0,-46,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8417,2.46,0.19,12,0.16,306968.00,3964218.00,994000,20240130,-23.94,556000,20231005,35.97,994000,-23.94,20240130,573000,31.94,20240119,994000,-23.94,20240130,556000,35.97,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240228,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,749000,16000,2,2.18,953594000,1287,33.12,737000,749000,724000,952000,514000,733000,740943.28,5.48,0,25,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8339,2.44,0.19,12,0.12,306968.00,3964218.00,994000,20240130,-24.65,556000,20231005,34.71,994000,-24.65,20240130,573000,30.72,20240119,994000,-24.65,20240130,556000,34.71,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240228,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,747000,14000,2,1.91,816604000,1103,28.38,737000,749000,724000,952000,514000,733000,740348.14,5.48,0,33,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8317,2.43,0.19,12,0.10,306968.00,3964218.00,994000,20240130,-24.85,556000,20231005,34.35,994000,-24.85,20240130,573000,30.37,20240119,994000,-24.85,20240130,556000,34.35,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240228,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,742000,9000,2,1.23,532248000,720,18.53,737000,748000,724000,952000,514000,733000,739233.33,5.48,0,49,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8261,2.42,0.19,12,0.06,306968.00,3964218.00,994000,20240130,-25.35,556000,20231005,33.45,994000,-25.35,20240130,573000,29.49,20240119,994000,-25.35,20240130,556000,33.45,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240228,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,736000,3000,2,0.41,2209000,3,0.08,737000,737000,736000,952000,514000,733000,736333.33,5.48,0,0,782333,757666,735333,710666,688333,746500,699500,56,219000,5000,542420,1000,1,1113400,8195,2.40,0.19,12,0.00,306968.00,3964218.00,994000,20240130,-25.96,556000,20231005,32.37,994000,-25.96,20240130,573000,28.45,20240119,994000,-25.96,20240130,556000,32.37,20231005,0.25,N,003240,5000,55 억,,60995,N,N,5,N,00,N
|
|
20240227,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,733000,-25000,5,-3.30,2820780000,3855,61.71,760000,760000,713000,985000,531000,758000,731719.51,5.45,0,321,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8161,2.39,0.18,12,0.35,306968.00,3964218.00,994000,20240130,-26.26,556000,20231005,31.83,994000,-26.26,20240130,573000,27.92,20240119,994000,-26.26,20240130,556000,31.83,20231005,0.26,N,003240,5000,55 억,,60662,N,N,5,N,00,N
|
|
20240227,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,733000,-25000,5,-3.30,2665989000,3642,58.30,760000,760000,713000,985000,531000,758000,732012.36,5.45,0,230,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8161,2.39,0.18,12,0.33,306968.00,3964218.00,994000,20240130,-26.26,556000,20231005,31.83,994000,-26.26,20240130,573000,27.92,20240119,994000,-26.26,20240130,556000,31.83,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240227,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,738000,-20000,5,-2.64,2356584000,3220,51.54,760000,760000,713000,985000,531000,758000,731858.39,5.45,0,223,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8217,2.40,0.19,12,0.29,306968.00,3964218.00,994000,20240130,-25.75,556000,20231005,32.73,994000,-25.75,20240130,573000,28.80,20240119,994000,-25.75,20240130,556000,32.73,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240227,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,737000,-21000,5,-2.77,2195858000,3003,48.07,760000,760000,713000,985000,531000,758000,731221.45,5.45,0,264,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8206,2.40,0.19,12,0.27,306968.00,3964218.00,994000,20240130,-25.86,556000,20231005,32.55,994000,-25.86,20240130,573000,28.62,20240119,994000,-25.86,20240130,556000,32.55,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240227,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,740000,-18000,5,-2.37,2006359000,2748,43.99,760000,760000,713000,985000,531000,758000,730116.08,5.45,0,327,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8239,2.41,0.19,12,0.25,306968.00,3964218.00,994000,20240130,-25.55,556000,20231005,33.09,994000,-25.55,20240130,573000,29.14,20240119,994000,-25.55,20240130,556000,33.09,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240227,110142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,742000,-16000,5,-2.11,1660504000,2281,36.51,760000,760000,713000,985000,531000,758000,727971.94,5.45,0,419,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8261,2.42,0.19,12,0.20,306968.00,3964218.00,994000,20240130,-25.35,556000,20231005,33.45,994000,-25.35,20240130,573000,29.49,20240119,994000,-25.35,20240130,556000,33.45,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240227,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,718000,-40000,5,-5.28,1278017000,1758,28.14,760000,760000,713000,985000,531000,758000,726972.13,5.45,0,401,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,7994,2.34,0.18,12,0.16,306968.00,3964218.00,994000,20240130,-27.77,556000,20231005,29.14,994000,-27.77,20240130,573000,25.31,20240119,994000,-27.77,20240130,556000,29.14,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240227,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,754000,-4000,5,-0.53,41725000,55,0.88,760000,760000,754000,985000,531000,758000,758636.36,5.45,0,-34,868666,813332,785666,730332,702666,799500,716500,56,227000,5000,560920,1000,1,1113400,8395,2.46,0.19,12,0.00,306968.00,3964218.00,994000,20240130,-24.14,556000,20231005,35.61,994000,-24.14,20240130,573000,31.59,20240119,994000,-24.14,20240130,556000,35.61,20231005,0.26,N,003240,5000,55 억,,60662,N,N,0,N,00,N
|
|
20240226,160141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,758000,-55000,5,-6.77,4825565000,6207,217.26,813000,841000,758000,1056000,570000,813000,777454.85,5.37,0,758,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8440,2.47,0.19,12,0.56,306968.00,3964218.00,994000,20240130,-23.74,556000,20231005,36.33,994000,-23.74,20240130,573000,32.29,20240119,994000,-23.74,20240130,556000,36.33,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,764000,-49000,5,-6.03,4558440000,5856,204.97,813000,841000,760000,1056000,570000,813000,778422.13,5.37,0,853,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8506,2.49,0.19,12,0.53,306968.00,3964218.00,994000,20240130,-23.14,556000,20231005,37.41,994000,-23.14,20240130,573000,33.33,20240119,994000,-23.14,20240130,556000,37.41,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,771000,-42000,5,-5.17,3480171000,4449,155.72,813000,841000,767000,1056000,570000,813000,782236.68,5.37,0,532,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8584,2.51,0.19,12,0.40,306968.00,3964218.00,994000,20240130,-22.43,556000,20231005,38.67,994000,-22.43,20240130,573000,34.55,20240119,994000,-22.43,20240130,556000,38.67,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,774000,-39000,5,-4.80,2644061000,3366,117.82,813000,841000,768000,1056000,570000,813000,785520.20,5.37,0,569,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8618,2.52,0.20,12,0.30,306968.00,3964218.00,994000,20240130,-22.13,556000,20231005,39.21,994000,-22.13,20240130,573000,35.08,20240119,994000,-22.13,20240130,556000,39.21,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,120141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,782000,-31000,5,-3.81,2357059000,2997,104.90,813000,841000,768000,1056000,570000,813000,786472.81,5.37,0,585,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8707,2.55,0.20,12,0.27,306968.00,3964218.00,994000,20240130,-21.33,556000,20231005,40.65,994000,-21.33,20240130,573000,36.47,20240119,994000,-21.33,20240130,556000,40.65,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,783000,-30000,5,-3.69,1986276000,2523,88.31,813000,841000,768000,1056000,570000,813000,787267.54,5.37,0,421,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8718,2.55,0.20,12,0.23,306968.00,3964218.00,994000,20240130,-21.23,556000,20231005,40.83,994000,-21.23,20240130,573000,36.65,20240119,994000,-21.23,20240130,556000,40.83,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,784000,-29000,5,-3.57,1213405000,1527,53.45,813000,841000,779000,1056000,570000,813000,794633.27,5.37,0,70,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,8729,2.55,0.20,12,0.14,306968.00,3964218.00,994000,20240130,-21.13,556000,20231005,41.01,994000,-21.13,20240130,573000,36.82,20240119,994000,-21.13,20240130,556000,41.01,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240226,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,810000,-3000,5,-0.37,129600000,160,5.60,813000,813000,803000,1056000,570000,813000,810000.00,5.37,0,-71,842333,827666,813333,798666,784333,820500,791500,56,243000,5000,601620,1000,1,1113400,9019,2.64,0.20,12,0.01,306968.00,3964218.00,994000,20240130,-18.51,556000,20231005,45.68,994000,-18.51,20240130,573000,41.36,20240119,994000,-18.51,20240130,556000,45.68,20231005,0.26,N,003240,5000,55 억,,59780,N,N,1,N,00,N
|
|
20240223,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,813000,-12000,5,-1.45,2309145000,2844,119.50,828000,828000,799000,1072000,578000,825000,811934.15,5.42,0,-630,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9052,2.65,0.21,12,0.26,306968.00,3964218.00,994000,20240130,-18.21,556000,20231005,46.22,994000,-18.21,20240130,573000,41.88,20240119,994000,-18.21,20240130,556000,46.22,20231005,0.32,N,003240,5000,55 억,,60316,N,N,1,N,00,N
|
|
20240223,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,817000,-8000,5,-0.97,2204881000,2716,114.12,828000,828000,799000,1072000,578000,825000,811811.86,5.42,0,-608,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9096,2.66,0.21,12,0.24,306968.00,3964218.00,994000,20240130,-17.81,556000,20231005,46.94,994000,-17.81,20240130,573000,42.58,20240119,994000,-17.81,20240130,556000,46.94,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240223,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,816000,-9000,5,-1.09,1994550000,2458,103.28,828000,828000,799000,1072000,578000,825000,811452.40,5.42,0,-560,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9085,2.66,0.21,12,0.22,306968.00,3964218.00,994000,20240130,-17.91,556000,20231005,46.76,994000,-17.91,20240130,573000,42.41,20240119,994000,-17.91,20240130,556000,46.76,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240223,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,813000,-12000,5,-1.45,1819237000,2243,94.24,828000,828000,799000,1072000,578000,825000,811073.12,5.42,0,-574,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9052,2.65,0.21,12,0.20,306968.00,3964218.00,994000,20240130,-18.21,556000,20231005,46.22,994000,-18.21,20240130,573000,41.88,20240119,994000,-18.21,20240130,556000,46.22,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240223,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,810000,-15000,5,-1.82,1683801000,2076,87.23,828000,828000,799000,1072000,578000,825000,811079.48,5.42,0,-507,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9019,2.64,0.20,12,0.19,306968.00,3964218.00,994000,20240130,-18.51,556000,20231005,45.68,994000,-18.51,20240130,573000,41.36,20240119,994000,-18.51,20240130,556000,45.68,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240223,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,810000,-15000,5,-1.82,1209705000,1489,62.56,828000,828000,799000,1072000,578000,825000,812427.80,5.42,0,-199,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9019,2.64,0.20,12,0.13,306968.00,3964218.00,994000,20240130,-18.51,556000,20231005,45.68,994000,-18.51,20240130,573000,41.36,20240119,994000,-18.51,20240130,556000,45.68,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240223,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,813000,-12000,5,-1.45,951224000,1170,49.16,828000,828000,799000,1072000,578000,825000,813011.97,5.42,0,-18,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9052,2.65,0.21,12,0.11,306968.00,3964218.00,994000,20240130,-18.21,556000,20231005,46.22,994000,-18.21,20240130,573000,41.88,20240119,994000,-18.21,20240130,556000,46.22,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240223,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,825000,0,3,0.00,80106000,97,4.08,828000,828000,825000,1072000,578000,825000,825835.05,5.42,0,-41,844333,834666,824333,814666,804333,829500,809500,56,247000,5000,610500,1000,1,1113400,9186,2.69,0.21,12,0.01,306968.00,3964218.00,994000,20240130,-17.00,556000,20231005,48.38,994000,-17.00,20240130,573000,43.98,20240119,994000,-17.00,20240130,556000,48.38,20231005,0.32,N,003240,5000,55 억,,60316,N,N,34,N,00,N
|
|
20240222,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,825000,-6000,5,-0.72,1955242000,2376,51.44,832000,834000,814000,1080000,582000,831000,822913.30,5.41,0,-105,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9186,2.69,0.21,12,0.21,306968.00,3964218.00,994000,20240130,-17.00,556000,20231005,48.38,994000,-17.00,20240130,573000,43.98,20240119,994000,-17.00,20240130,556000,48.38,20231005,0.36,N,003240,5000,55 억,,60284,N,N,34,N,00,N
|
|
20240222,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,822000,-9000,5,-1.08,1840717000,2237,48.43,832000,834000,814000,1080000,582000,831000,822850.69,5.41,0,-107,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9152,2.68,0.21,12,0.20,306968.00,3964218.00,994000,20240130,-17.30,556000,20231005,47.84,994000,-17.30,20240130,573000,43.46,20240119,994000,-17.30,20240130,556000,47.84,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240222,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,827000,-4000,5,-0.48,1653662000,2010,43.52,832000,834000,814000,1080000,582000,831000,822717.41,5.41,0,-136,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9208,2.69,0.21,12,0.18,306968.00,3964218.00,994000,20240130,-16.80,556000,20231005,48.74,994000,-16.80,20240130,573000,44.33,20240119,994000,-16.80,20240130,556000,48.74,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240222,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,821000,-10000,5,-1.20,1445066000,1757,38.04,832000,834000,814000,1080000,582000,831000,822462.15,5.41,0,-163,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9141,2.67,0.21,12,0.16,306968.00,3964218.00,994000,20240130,-17.40,556000,20231005,47.66,994000,-17.40,20240130,573000,43.28,20240119,994000,-17.40,20240130,556000,47.66,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240222,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,824000,-7000,5,-0.84,1270985000,1545,33.45,832000,834000,814000,1080000,582000,831000,822644.01,5.41,0,-184,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9174,2.68,0.21,12,0.14,306968.00,3964218.00,994000,20240130,-17.10,556000,20231005,48.20,994000,-17.10,20240130,573000,43.80,20240119,994000,-17.10,20240130,556000,48.20,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240222,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,825000,-6000,5,-0.72,875129000,1063,23.01,832000,834000,814000,1080000,582000,831000,823263.41,5.41,0,-219,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9186,2.69,0.21,12,0.10,306968.00,3964218.00,994000,20240130,-17.00,556000,20231005,48.38,994000,-17.00,20240130,573000,43.98,20240119,994000,-17.00,20240130,556000,48.38,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240222,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,818000,-13000,5,-1.56,514273000,624,13.51,832000,834000,818000,1080000,582000,831000,824155.45,5.41,0,-256,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9108,2.66,0.21,12,0.06,306968.00,3964218.00,994000,20240130,-17.71,556000,20231005,47.12,994000,-17.71,20240130,573000,42.76,20240119,994000,-17.71,20240130,556000,47.12,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240222,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,823000,-8000,5,-0.96,53111000,64,1.39,832000,834000,823000,1080000,582000,831000,829859.38,5.41,0,-41,879666,855332,836666,812332,793666,846000,803000,56,249000,5000,614940,1000,1,1113400,9163,2.68,0.21,12,0.01,306968.00,3964218.00,994000,20240130,-17.20,556000,20231005,48.02,994000,-17.20,20240130,573000,43.63,20240119,994000,-17.20,20240130,556000,48.02,20231005,0.36,N,003240,5000,55 억,,60284,N,N,2,N,00,N
|
|
20240221,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,831000,-30000,5,-3.48,3820297000,4597,197.13,861000,861000,818000,1119000,603000,861000,831041.37,5.35,0,662,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9252,2.71,0.21,12,0.41,306968.00,3964218.00,994000,20240130,-16.40,556000,20231005,49.46,994000,-16.40,20240130,573000,45.03,20240119,994000,-16.40,20240130,556000,49.46,20231005,0.38,N,003240,5000,55 억,,59550,N,N,2,N,00,N
|
|
20240221,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,830000,-31000,5,-3.60,3689114000,4439,190.35,861000,861000,818000,1119000,603000,861000,831068.71,5.35,0,641,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9241,2.70,0.21,12,0.40,306968.00,3964218.00,994000,20240130,-16.50,556000,20231005,49.28,994000,-16.50,20240130,573000,44.85,20240119,994000,-16.50,20240130,556000,49.28,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240221,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,835000,-26000,5,-3.02,3199776000,3850,165.09,861000,861000,818000,1119000,603000,861000,831110.65,5.35,0,608,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9297,2.72,0.21,12,0.35,306968.00,3964218.00,994000,20240130,-16.00,556000,20231005,50.18,994000,-16.00,20240130,573000,45.72,20240119,994000,-16.00,20240130,556000,50.18,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240221,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,832000,-29000,5,-3.37,2961098000,3564,152.83,861000,861000,818000,1119000,603000,861000,830835.58,5.35,0,598,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9263,2.71,0.21,12,0.32,306968.00,3964218.00,994000,20240130,-16.30,556000,20231005,49.64,994000,-16.30,20240130,573000,45.20,20240119,994000,-16.30,20240130,556000,49.64,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240221,120138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,832000,-29000,5,-3.37,2512284000,3022,129.59,861000,861000,818000,1119000,603000,861000,831331.57,5.35,0,347,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9263,2.71,0.21,12,0.27,306968.00,3964218.00,994000,20240130,-16.30,556000,20231005,49.64,994000,-16.30,20240130,573000,45.20,20240119,994000,-16.30,20240130,556000,49.64,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240221,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,820000,-41000,5,-4.76,1935752000,2323,99.61,861000,861000,820000,1119000,603000,861000,833298.32,5.35,0,230,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9130,2.67,0.21,12,0.21,306968.00,3964218.00,994000,20240130,-17.51,556000,20231005,47.48,994000,-17.51,20240130,573000,43.11,20240119,994000,-17.51,20240130,556000,47.48,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240221,100138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,842000,-19000,5,-2.21,483138000,567,24.31,861000,861000,841000,1119000,603000,861000,852095.24,5.35,0,-82,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9375,2.74,0.21,12,0.05,306968.00,3964218.00,994000,20240130,-15.29,556000,20231005,51.44,994000,-15.29,20240130,573000,46.95,20240119,994000,-15.29,20240130,556000,51.44,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240221,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,850000,-11000,5,-1.28,5975000,7,0.30,861000,861000,850000,1119000,603000,861000,853571.43,5.35,0,0,905666,883332,866666,844332,827666,875000,836000,56,258000,5000,637140,1000,1,1113400,9464,2.77,0.21,12,0.00,306968.00,3964218.00,994000,20240130,-14.49,556000,20231005,52.88,994000,-14.49,20240130,573000,48.34,20240119,994000,-14.49,20240130,556000,52.88,20231005,0.38,N,003240,5000,55 억,,59550,N,N,28,N,00,N
|
|
20240220,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,861000,-19000,5,-2.16,2004464000,2329,78.31,889000,889000,850000,1144000,616000,880000,860654.21,5.33,0,222,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9586,2.80,0.22,12,0.21,306968.00,3964218.00,994000,20240130,-13.38,556000,20231005,54.86,994000,-13.38,20240130,573000,50.26,20240119,994000,-13.38,20240130,556000,54.86,20231005,0.29,N,003240,5000,55 억,,59343,N,N,28,N,00,N
|
|
20240220,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,855000,-25000,5,-2.84,1869622000,2172,73.03,889000,889000,850000,1144000,616000,880000,860783.61,5.33,0,193,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9520,2.79,0.22,12,0.20,306968.00,3964218.00,994000,20240130,-13.98,556000,20231005,53.78,994000,-13.98,20240130,573000,49.21,20240119,994000,-13.98,20240130,556000,53.78,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240220,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,851000,-29000,5,-3.30,1651757000,1917,64.46,889000,889000,850000,1144000,616000,880000,861636.41,5.33,0,198,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9475,2.77,0.21,12,0.17,306968.00,3964218.00,994000,20240130,-14.39,556000,20231005,53.06,994000,-14.39,20240130,573000,48.52,20240119,994000,-14.39,20240130,556000,53.06,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240220,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,856000,-24000,5,-2.73,1400267000,1622,54.54,889000,889000,852000,1144000,616000,880000,863296.55,5.33,0,228,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9531,2.79,0.22,12,0.15,306968.00,3964218.00,994000,20240130,-13.88,556000,20231005,53.96,994000,-13.88,20240130,573000,49.39,20240119,994000,-13.88,20240130,556000,53.96,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240220,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,859000,-21000,5,-2.39,1086579000,1255,42.20,889000,889000,854000,1144000,616000,880000,865800.00,5.33,0,123,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9564,2.80,0.22,12,0.11,306968.00,3964218.00,994000,20240130,-13.58,556000,20231005,54.50,994000,-13.58,20240130,573000,49.91,20240119,994000,-13.58,20240130,556000,54.50,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240220,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,858000,-22000,5,-2.50,874480000,1008,33.89,889000,889000,854000,1144000,616000,880000,867539.68,5.33,0,112,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9553,2.80,0.22,12,0.09,306968.00,3964218.00,994000,20240130,-13.68,556000,20231005,54.32,994000,-13.68,20240130,573000,49.74,20240119,994000,-13.68,20240130,556000,54.32,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240220,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,867000,-13000,5,-1.48,432587000,495,16.64,889000,889000,861000,1144000,616000,880000,873913.13,5.33,0,-13,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9653,2.82,0.22,12,0.04,306968.00,3964218.00,994000,20240130,-12.78,556000,20231005,55.94,994000,-12.78,20240130,573000,51.31,20240119,994000,-12.78,20240130,556000,55.94,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240220,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,881000,1000,2,0.11,40770000,46,1.55,889000,889000,880000,1144000,616000,880000,886304.35,5.33,0,-20,940000,910000,885000,855000,830000,897500,842500,56,264000,5000,651200,1000,1,1113400,9809,2.87,0.22,12,0.00,306968.00,3964218.00,994000,20240130,-11.37,556000,20231005,58.45,994000,-11.37,20240130,573000,53.75,20240119,994000,-11.37,20240130,556000,58.45,20231005,0.29,N,003240,5000,55 억,,59343,N,N,3,N,00,N
|
|
20240219,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,880000,-13000,5,-1.46,2631792000,2969,50.72,904000,915000,860000,1160000,626000,893000,886467.28,5.32,0,98,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9798,2.87,0.22,12,0.27,306968.00,3964218.00,994000,20240130,-11.47,556000,20231005,58.27,994000,-11.47,20240130,573000,53.58,20240119,994000,-11.47,20240130,556000,58.27,20231005,0.30,N,003240,5000,55 억,,59214,N,N,3,N,00,N
|
|
20240219,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,887000,-6000,5,-0.67,2482426000,2800,47.83,904000,915000,860000,1160000,626000,893000,886580.71,5.32,0,156,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9876,2.89,0.22,12,0.25,306968.00,3964218.00,994000,20240130,-10.76,556000,20231005,59.53,994000,-10.76,20240130,573000,54.80,20240119,994000,-10.76,20240130,556000,59.53,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240219,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,880000,-13000,5,-1.46,2251252000,2539,43.37,904000,915000,860000,1160000,626000,893000,886668.77,5.32,0,100,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9798,2.87,0.22,12,0.23,306968.00,3964218.00,994000,20240130,-11.47,556000,20231005,58.27,994000,-11.47,20240130,573000,53.58,20240119,994000,-11.47,20240130,556000,58.27,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240219,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,876000,-17000,5,-1.90,2132672000,2404,41.07,904000,915000,860000,1160000,626000,893000,887134.78,5.32,0,38,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9753,2.85,0.22,12,0.22,306968.00,3964218.00,994000,20240130,-11.87,556000,20231005,57.55,994000,-11.87,20240130,573000,52.88,20240119,994000,-11.87,20240130,556000,57.55,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240219,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,876000,-17000,5,-1.90,1919531000,2160,36.90,904000,915000,860000,1160000,626000,893000,888671.76,5.32,0,-13,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9753,2.85,0.22,12,0.19,306968.00,3964218.00,994000,20240130,-11.87,556000,20231005,57.55,994000,-11.87,20240130,573000,52.88,20240119,994000,-11.87,20240130,556000,57.55,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240219,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,874000,-19000,5,-2.13,1663349000,1867,31.89,904000,915000,860000,1160000,626000,893000,890920.73,5.32,0,-20,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9731,2.85,0.22,12,0.17,306968.00,3964218.00,994000,20240130,-12.07,556000,20231005,57.19,994000,-12.07,20240130,573000,52.53,20240119,994000,-12.07,20240130,556000,57.19,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240219,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,871000,-22000,5,-2.46,1268145000,1416,24.19,904000,915000,860000,1160000,626000,893000,895582.63,5.32,0,7,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,9698,2.84,0.22,12,0.13,306968.00,3964218.00,994000,20240130,-12.37,556000,20231005,56.65,994000,-12.37,20240130,573000,52.01,20240119,994000,-12.37,20240130,556000,56.65,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240219,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,904000,11000,2,1.23,79299000,88,1.50,904000,904000,893000,1160000,626000,893000,901125.00,5.32,0,-32,941000,917000,881000,857000,821000,929000,869000,56,267000,5000,660820,1000,1,1113400,10065,2.94,0.23,12,0.01,306968.00,3964218.00,994000,20240130,-9.05,556000,20231005,62.59,994000,-9.05,20240130,573000,57.77,20240119,994000,-9.05,20240130,556000,62.59,20231005,0.30,N,003240,5000,55 억,,59214,N,N,1,N,00,N
|
|
20240216,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893000,59000,2,7.07,5154085000,5854,173.35,849000,905000,845000,1084000,584000,834000,880375.62,5.30,0,206,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9943,2.91,0.23,12,0.53,306968.00,3964218.00,994000,20240130,-10.16,556000,20231005,60.61,994000,-10.16,20240130,573000,55.85,20240119,994000,-10.16,20240130,556000,60.61,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,882000,48000,2,5.76,4812045000,5469,161.95,849000,905000,845000,1084000,584000,834000,879876.58,5.30,0,154,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9820,2.87,0.22,12,0.49,306968.00,3964218.00,994000,20240130,-11.27,556000,20231005,58.63,994000,-11.27,20240130,573000,53.93,20240119,994000,-11.27,20240130,556000,58.63,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,879000,45000,2,5.40,4237822000,4819,142.70,849000,905000,845000,1084000,584000,834000,879398.63,5.30,0,14,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9787,2.86,0.22,12,0.43,306968.00,3964218.00,994000,20240130,-11.57,556000,20231005,58.09,994000,-11.57,20240130,573000,53.40,20240119,994000,-11.57,20240130,556000,58.09,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,890000,56000,2,6.71,3961571000,4506,133.43,849000,905000,845000,1084000,584000,834000,879176.88,5.30,0,-43,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9909,2.90,0.22,12,0.40,306968.00,3964218.00,994000,20240130,-10.46,556000,20231005,60.07,994000,-10.46,20240130,573000,55.32,20240119,994000,-10.46,20240130,556000,60.07,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899000,65000,2,7.79,3564972000,4060,120.23,849000,905000,845000,1084000,584000,834000,878071.92,5.30,0,-208,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,10009,2.93,0.23,12,0.36,306968.00,3964218.00,994000,20240130,-9.56,556000,20231005,61.69,994000,-9.56,20240130,573000,56.89,20240119,994000,-9.56,20240130,556000,61.69,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,890000,56000,2,6.71,2519155000,2891,85.61,849000,897000,845000,1084000,584000,834000,871378.42,5.30,0,-97,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9909,2.90,0.22,12,0.26,306968.00,3964218.00,994000,20240130,-10.46,556000,20231005,60.07,994000,-10.46,20240130,573000,55.32,20240119,994000,-10.46,20240130,556000,60.07,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,866000,32000,2,3.84,1502753000,1733,51.32,849000,882000,845000,1084000,584000,834000,867139.64,5.30,0,-75,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9642,2.82,0.22,12,0.16,306968.00,3964218.00,994000,20240130,-12.88,556000,20231005,55.76,994000,-12.88,20240130,573000,51.13,20240119,994000,-12.88,20240130,556000,55.76,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240216,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,849000,15000,2,1.80,96078000,113,3.35,849000,858000,845000,1084000,584000,834000,850247.79,5.30,0,-6,906666,870332,851666,815332,796666,861000,806000,56,250000,5000,617160,1000,1,1113400,9453,2.77,0.21,12,0.01,306968.00,3964218.00,994000,20240130,-14.59,556000,20231005,52.70,994000,-14.59,20240130,573000,48.17,20240119,994000,-14.59,20240130,556000,52.70,20231005,0.28,N,003240,5000,55 억,,58982,N,N,1,N,00,N
|
|
20240215,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,834000,-44000,5,-5.01,2860304000,3369,76.36,888000,888000,833000,1141000,615000,878000,849006.83,5.28,0,213,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9286,2.72,0.21,12,0.30,306968.00,3964218.00,994000,20240130,-16.10,556000,20231005,50.00,994000,-16.10,20240130,573000,45.55,20240119,994000,-16.10,20240130,556000,50.00,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,837000,-41000,5,-4.67,2630033000,3093,70.10,888000,888000,834000,1141000,615000,878000,850317.81,5.28,0,162,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9319,2.73,0.21,12,0.28,306968.00,3964218.00,994000,20240130,-15.79,556000,20231005,50.54,994000,-15.79,20240130,573000,46.07,20240119,994000,-15.79,20240130,556000,50.54,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,835000,-43000,5,-4.90,2180418000,2556,57.93,888000,888000,835000,1141000,615000,878000,853058.69,5.28,0,0,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9297,2.72,0.21,12,0.23,306968.00,3964218.00,994000,20240130,-16.00,556000,20231005,50.18,994000,-16.00,20240130,573000,45.72,20240119,994000,-16.00,20240130,556000,50.18,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,847000,-31000,5,-3.53,1770595000,2068,46.87,888000,888000,837000,1141000,615000,878000,856187.14,5.28,0,-15,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9430,2.76,0.21,12,0.19,306968.00,3964218.00,994000,20240130,-14.79,556000,20231005,52.34,994000,-14.79,20240130,573000,47.82,20240119,994000,-14.79,20240130,556000,52.34,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,846000,-32000,5,-3.64,1477976000,1721,39.01,888000,888000,844000,1141000,615000,878000,858789.08,5.28,0,49,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9419,2.76,0.21,12,0.15,306968.00,3964218.00,994000,20240130,-14.89,556000,20231005,52.16,994000,-14.89,20240130,573000,47.64,20240119,994000,-14.89,20240130,556000,52.16,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,846000,-32000,5,-3.64,1294847000,1505,34.11,888000,888000,844000,1141000,615000,878000,860363.46,5.28,0,82,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9419,2.76,0.21,12,0.14,306968.00,3964218.00,994000,20240130,-14.89,556000,20231005,52.16,994000,-14.89,20240130,573000,47.64,20240119,994000,-14.89,20240130,556000,52.16,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,858000,-20000,5,-2.28,875329000,1013,22.96,888000,888000,855000,1141000,615000,878000,864095.76,5.28,0,87,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9553,2.80,0.22,12,0.09,306968.00,3964218.00,994000,20240130,-13.68,556000,20231005,54.32,994000,-13.68,20240130,573000,49.74,20240119,994000,-13.68,20240130,556000,54.32,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240215,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,878000,0,3,0.00,46795000,53,1.20,888000,888000,875000,1141000,615000,878000,882924.53,5.28,0,-41,960000,919000,894000,853000,828000,906500,840500,56,263000,5000,649720,1000,1,1113400,9776,2.86,0.22,12,0.00,306968.00,3964218.00,994000,20240130,-11.67,556000,20231005,57.91,994000,-11.67,20240130,573000,53.23,20240119,994000,-11.67,20240130,556000,57.91,20231005,0.30,N,003240,5000,55 억,,58795,N,N,1,N,00,N
|
|
20240214,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,878000,-24000,5,-2.66,3927646000,4401,95.51,890000,935000,869000,1172000,632000,902000,892480.18,5.23,0,403,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9776,2.86,0.22,12,0.40,306968.00,3964218.00,994000,20240130,-11.67,556000,20231005,57.91,994000,-11.67,20240130,573000,53.23,20240119,994000,-11.67,20240130,556000,57.91,20231005,0.32,N,003240,5000,55 억,,58286,N,N,1,N,00,N
|
|
20240214,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,879000,-23000,5,-2.55,3814334000,4272,92.71,890000,935000,869000,1172000,632000,902000,892868.45,5.23,0,391,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9787,2.86,0.22,12,0.38,306968.00,3964218.00,994000,20240130,-11.57,556000,20231005,58.09,994000,-11.57,20240130,573000,53.40,20240119,994000,-11.57,20240130,556000,58.09,20231005,0.32,N,003240,5000,55 억,,58286,N,N,0,N,00,N
|
|
20240214,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,881000,-21000,5,-2.33,3368935000,3767,81.75,890000,935000,869000,1172000,632000,902000,894328.38,5.23,0,466,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9809,2.87,0.22,12,0.34,306968.00,3964218.00,994000,20240130,-11.37,556000,20231005,58.45,994000,-11.37,20240130,573000,53.75,20240119,994000,-11.37,20240130,556000,58.45,20231005,0.32,N,003240,5000,55 억,,58286,N,N,0,N,00,N
|
|
20240214,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,879000,-23000,5,-2.55,2946436000,3285,71.29,890000,935000,869000,1172000,632000,902000,896936.38,5.23,0,486,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9787,2.86,0.22,12,0.30,306968.00,3964218.00,994000,20240130,-11.57,556000,20231005,58.09,994000,-11.57,20240130,573000,53.40,20240119,994000,-11.57,20240130,556000,58.09,20231005,0.32,N,003240,5000,55 억,,58286,N,N,0,N,00,N
|
|
20240214,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,878000,-24000,5,-2.66,2603318000,2894,62.80,890000,935000,869000,1172000,632000,902000,899557.01,5.23,0,408,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9776,2.86,0.22,12,0.26,306968.00,3964218.00,994000,20240130,-11.67,556000,20231005,57.91,994000,-11.67,20240130,573000,53.23,20240119,994000,-11.67,20240130,556000,57.91,20231005,0.32,N,003240,5000,55 억,,58286,N,N,0,N,00,N
|
|
20240214,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,878000,-24000,5,-2.66,2078452000,2295,49.80,890000,935000,876000,1172000,632000,902000,905643.57,5.23,0,284,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9776,2.86,0.22,12,0.21,306968.00,3964218.00,994000,20240130,-11.67,556000,20231005,57.91,994000,-11.67,20240130,573000,53.23,20240119,994000,-11.67,20240130,556000,57.91,20231005,0.32,N,003240,5000,55 억,,58286,N,N,0,N,00,N
|
|
20240214,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,888000,-14000,5,-1.55,32028000,36,0.78,890000,890000,887000,1172000,632000,902000,889666.67,5.23,0,15,955333,928666,899333,872666,843333,942000,886000,56,270000,5000,667480,1000,1,1113400,9887,2.89,0.22,12,0.00,306968.00,3964218.00,994000,20240130,-10.66,556000,20231005,59.71,994000,-10.66,20240130,573000,54.97,20240119,994000,-10.66,20240130,556000,59.71,20231005,0.32,N,003240,5000,55 억,,58286,N,N,0,N,00,N
|
|
20240213,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,902000,32000,2,3.68,4154596000,4580,110.10,871000,926000,870000,1131000,609000,870000,907119.27,5.16,0,821,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10043,2.94,0.23,12,0.41,306968.00,3964218.00,994000,20240130,-9.26,556000,20231005,62.23,994000,-9.26,20240130,573000,57.42,20240119,994000,-9.26,20240130,556000,62.23,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|
|
20240213,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,906000,36000,2,4.14,4013845000,4424,106.35,871000,926000,870000,1131000,609000,870000,907288.65,5.16,0,759,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10087,2.95,0.23,12,0.40,306968.00,3964218.00,994000,20240130,-8.85,556000,20231005,62.95,994000,-8.85,20240130,573000,58.12,20240119,994000,-8.85,20240130,556000,62.95,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|
|
20240213,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,910000,40000,2,4.60,3800462000,4189,100.70,871000,926000,870000,1131000,609000,870000,907248.03,5.16,0,772,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10132,2.96,0.23,12,0.38,306968.00,3964218.00,994000,20240130,-8.45,556000,20231005,63.67,994000,-8.45,20240130,573000,58.81,20240119,994000,-8.45,20240130,556000,63.67,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|
|
20240213,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,916000,46000,2,5.29,3365708000,3712,89.23,871000,926000,870000,1131000,609000,870000,906710.13,5.16,0,653,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10199,2.98,0.23,12,0.33,306968.00,3964218.00,994000,20240130,-7.85,556000,20231005,64.75,994000,-7.85,20240130,573000,59.86,20240119,994000,-7.85,20240130,556000,64.75,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|
|
20240213,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,915000,45000,2,5.17,2959517000,3266,78.51,871000,926000,870000,1131000,609000,870000,906159.52,5.16,0,650,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10188,2.98,0.23,12,0.29,306968.00,3964218.00,994000,20240130,-7.95,556000,20231005,64.57,994000,-7.95,20240130,573000,59.69,20240119,994000,-7.95,20240130,556000,64.57,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|
|
20240213,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,917000,47000,2,5.40,2470936000,2734,65.72,871000,926000,870000,1131000,609000,870000,903780.54,5.16,0,553,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10210,2.99,0.23,12,0.25,306968.00,3964218.00,994000,20240130,-7.75,556000,20231005,64.93,994000,-7.75,20240130,573000,60.03,20240119,994000,-7.75,20240130,556000,64.93,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|
|
20240213,100131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,905000,35000,2,4.02,1457528000,1625,39.06,871000,911000,870000,1131000,609000,870000,896940.31,5.16,0,397,947333,908666,889333,850666,831333,899000,841000,56,261000,5000,643800,1000,1,1113400,10076,2.95,0.23,12,0.15,306968.00,3964218.00,994000,20240130,-8.95,556000,20231005,62.77,994000,-8.95,20240130,573000,57.94,20240119,994000,-8.95,20240130,556000,62.77,20231005,0.34,N,003240,5000,55 억,,57431,N,N,0,N,00,N
|