91 lines
37 KiB
CSV
91 lines
37 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
|
|
20230630,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,0,3,0.00,78533290,11498,159.45,6870,6900,6780,8970,4830,6900,6830.17,0.00,0,-45,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,309,-1.24,0.64,12,0.26,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-40,5,-0.58,77775720,11388,157.93,6870,6900,6780,8970,4830,6900,6829.62,0.00,0,-41,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,308,-1.23,0.63,12,0.25,-5569.00,10825.00,21234,20220805,-67.69,5750,20230102,19.30,11470,-40.19,20230210,5750,19.30,20230102,11470,-40.19,20230210,370,1754.05,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-40,5,-0.58,74471580,10906,151.24,6870,6900,6780,8970,4830,6900,6828.50,0.00,0,-93,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,308,-1.23,0.63,12,0.24,-5569.00,10825.00,21234,20220805,-67.69,5750,20230102,19.30,11470,-40.19,20230210,5750,19.30,20230102,11470,-40.19,20230210,370,1754.05,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,-100,5,-1.45,54052730,7908,109.67,6870,6900,6780,8970,4830,6900,6835.20,0.00,0,-95,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,305,-1.22,0.63,12,0.18,-5569.00,10825.00,21234,20220805,-67.98,5750,20230102,18.26,11470,-40.71,20230210,5750,18.26,20230102,11470,-40.71,20230210,370,1737.84,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,0,3,0.00,26038220,3797,52.66,6870,6900,6780,8970,4830,6900,6857.58,0.00,0,-279,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,309,-1.24,0.64,12,0.08,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,0,3,0.00,25391420,3703,51.35,6870,6900,6780,8970,4830,6900,6856.99,0.00,0,-319,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,309,-1.24,0.64,12,0.08,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,100336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,0,3,0.00,21463300,3133,43.45,6870,6900,6780,8970,4830,6900,6850.72,0.00,0,-275,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,309,-1.24,0.64,12,0.07,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230630,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,-80,5,-1.16,1859240,273,3.79,6870,6870,6780,8970,4830,6900,6810.40,0.00,0,-39,7020,6960,6880,6820,6740,6970,6830,22,2070,500,4690,10,1,4484846,306,-1.22,0.63,12,0.01,-5569.00,10825.00,21234,20220805,-67.88,5750,20230102,18.61,11470,-40.54,20230210,5750,18.61,20230102,11470,-40.54,20230210,370,1743.24,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230629,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-20,5,-0.29,49533270,7211,160.78,6900,6940,6800,8990,4850,6920,6869.13,0.00,0,-349,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,309,-1.24,0.64,12,0.16,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-70,5,-1.01,45402080,6611,147.40,6900,6940,6800,8990,4850,6920,6867.66,0.00,0,-191,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,307,-1.23,0.63,12,0.15,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,140333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-50,5,-0.72,38002920,5532,123.34,6900,6940,6800,8990,4850,6920,6869.65,0.00,0,-240,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,308,-1.23,0.63,12,0.12,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,130334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,0,3,0.00,30884170,4496,100.25,6900,6940,6800,8990,4850,6920,6869.25,0.00,0,-239,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,310,-1.24,0.64,12,0.10,-5569.00,10825.00,21234,20220805,-67.41,5750,20230102,20.35,11470,-39.67,20230210,5750,20.35,20230102,11470,-39.67,20230210,370,1770.27,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-20,5,-0.29,27643230,4026,89.77,6900,6910,6800,8990,4850,6920,6866.18,0.00,0,-527,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,309,-1.24,0.64,12,0.09,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,110335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-50,5,-0.72,18498010,2696,60.11,6900,6910,6800,8990,4850,6920,6861.28,0.00,0,-519,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,308,-1.23,0.63,12,0.06,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,100335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-70,5,-1.01,9145930,1332,29.70,6900,6910,6850,8990,4850,6920,6866.31,0.00,0,-196,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,307,-1.23,0.63,12,0.03,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230629,090335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-20,5,-0.29,654680,95,2.12,6900,6900,6860,8990,4850,6920,6891.37,0.00,0,-63,7033,6976,6913,6856,6793,7005,6885,22,2070,500,4700,10,1,4484846,309,-1.24,0.64,12,0.00,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230628,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-50,5,-0.72,30671280,4441,62.83,6850,6970,6850,9060,4880,6970,6905.71,0.00,0,628,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,310,-1.24,0.64,12,0.10,-5569.00,10825.00,21234,20220805,-67.41,5750,20230102,20.35,11470,-39.67,20230210,5750,20.35,20230102,11470,-39.67,20230210,370,1770.27,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230628,150334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-30,5,-0.43,24894690,3607,51.03,6850,6970,6850,9060,4880,6970,6901.77,0.00,0,632,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,311,-1.25,0.64,12,0.08,-5569.00,10825.00,21234,20220805,-67.32,5750,20230102,20.70,11470,-39.49,20230210,5750,20.70,20230102,11470,-39.49,20230210,370,1775.68,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230628,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-20,5,-0.29,23608160,3422,48.42,6850,6950,6850,9060,4880,6970,6898.94,0.00,0,633,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,312,-1.25,0.64,12,0.08,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230628,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-20,5,-0.29,22684030,3289,46.53,6850,6950,6850,9060,4880,6970,6896.94,0.00,0,634,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,312,-1.25,0.64,12,0.07,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230628,120304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,-60,5,-0.86,17701190,2571,36.38,6850,6950,6850,9060,4880,6970,6884.94,0.00,0,638,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,310,-1.24,0.64,12,0.06,-5569.00,10825.00,21234,20220805,-67.46,5750,20230102,20.17,11470,-39.76,20230210,5750,20.17,20230102,11470,-39.76,20230210,370,1767.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230628,110335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-100,5,-1.43,16657780,2420,34.24,6850,6950,6850,9060,4880,6970,6883.38,0.00,0,675,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,308,-1.23,0.63,12,0.05,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230628,100334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-100,5,-1.43,12215910,1775,25.11,6850,6950,6850,9060,4880,6970,6882.20,0.00,0,592,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,308,-1.23,0.63,12,0.04,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230628,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-100,5,-1.43,3282760,479,6.78,6850,6880,6850,9060,4880,6970,6853.36,0.00,0,105,7243,7106,6923,6786,6603,7175,6855,22,2090,500,4730,10,1,4484846,308,-1.23,0.63,12,0.01,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,90,2,1.31,46918880,6827,154.98,6740,7060,6740,8940,4820,6880,6872.53,0.00,0,-502,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,313,-1.25,0.64,12,0.15,-5569.00,10825.00,21234,20220805,-67.18,5750,20230102,21.22,11470,-39.23,20230210,5750,21.22,20230102,11470,-39.23,20230210,370,1783.78,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,30,2,0.44,40565350,5911,134.19,6740,7060,6740,8940,4820,6880,6862.69,0.00,0,-506,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,310,-1.24,0.64,12,0.13,-5569.00,10825.00,21234,20220805,-67.46,5750,20230102,20.17,11470,-39.76,20230210,5750,20.17,20230102,11470,-39.76,20230210,370,1767.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,0,3,0.00,36911210,5380,122.13,6740,7060,6740,8940,4820,6880,6860.82,0.00,0,-420,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,309,-1.24,0.64,12,0.12,-5569.00,10825.00,21234,20220805,-67.60,5750,20230102,19.65,11470,-40.02,20230210,5750,19.65,20230102,11470,-40.02,20230210,370,1759.46,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-30,5,-0.44,32785290,4779,108.49,6740,7060,6740,8940,4820,6880,6860.28,0.00,0,-336,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,307,-1.23,0.63,12,0.11,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,120340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-30,5,-0.44,30883290,4502,102.20,6740,7060,6740,8940,4820,6880,6859.90,0.00,0,-253,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,307,-1.23,0.63,12,0.10,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,110339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6910,30,2,0.44,28065610,4092,92.89,6740,7060,6740,8940,4820,6880,6858.65,0.00,0,-254,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,310,-1.24,0.64,12,0.09,-5569.00,10825.00,21234,20220805,-67.46,5750,20230102,20.17,11470,-39.76,20230210,5750,20.17,20230102,11470,-39.76,20230210,370,1767.57,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,100332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,0,3,0.00,19719360,2878,65.33,6740,7060,6740,8940,4820,6880,6851.76,0.00,0,-188,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,309,-1.24,0.64,12,0.06,-5569.00,10825.00,21234,20220805,-67.60,5750,20230102,19.65,11470,-40.02,20230210,5750,19.65,20230102,11470,-40.02,20230210,370,1759.46,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230627,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-40,5,-0.58,6760680,1000,22.70,6740,6880,6740,8940,4820,6880,6760.68,0.00,0,50,7046,6962,6836,6752,6626,7005,6795,22,2060,500,4670,10,1,4484846,307,-1.23,0.63,12,0.02,-5569.00,10825.00,21234,20220805,-67.79,5750,20230102,18.96,11470,-40.37,20230210,5750,18.96,20230102,11470,-40.37,20230210,370,1748.65,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,30,2,0.44,27481030,4020,46.94,6820,6920,6710,8900,4800,6850,6836.08,0.00,0,-139,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,309,-1.24,0.64,12,0.09,-5569.00,10825.00,21234,20220805,-67.60,5750,20230102,19.65,11470,-40.02,20230210,5750,19.65,20230102,11470,-40.02,20230210,370,1759.46,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-10,5,-0.15,21845860,3200,37.37,6820,6920,6710,8900,4800,6850,6826.83,0.00,0,-134,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,307,-1.23,0.63,12,0.07,-5569.00,10825.00,21234,20220805,-67.79,5750,20230102,18.96,11470,-40.37,20230210,5750,18.96,20230102,11470,-40.37,20230210,370,1748.65,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,20,2,0.29,14643070,2151,25.12,6820,6920,6710,8900,4800,6850,6807.56,0.00,0,-123,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,308,-1.23,0.63,12,0.05,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,130334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,0,3,0.00,13359720,1964,22.93,6820,6920,6710,8900,4800,6850,6802.30,0.00,0,-118,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,307,-1.23,0.63,12,0.04,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,-50,5,-0.73,13058200,1920,22.42,6820,6920,6710,8900,4800,6850,6801.15,0.00,0,-118,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,305,-1.22,0.63,12,0.04,-5569.00,10825.00,21234,20220805,-67.98,5750,20230102,18.26,11470,-40.71,20230210,5750,18.26,20230102,11470,-40.71,20230210,370,1737.84,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,-30,5,-0.44,7891690,1164,13.59,6820,6820,6710,8900,4800,6850,6779.80,0.00,0,-90,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,306,-1.22,0.63,12,0.03,-5569.00,10825.00,21234,20220805,-67.88,5750,20230102,18.61,11470,-40.54,20230210,5750,18.61,20230102,11470,-40.54,20230210,370,1743.24,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-40,5,-0.58,7039980,1039,12.13,6820,6820,6710,8900,4800,6850,6775.73,0.00,0,-90,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,305,-1.22,0.63,12,0.02,-5569.00,10825.00,21234,20220805,-67.93,5750,20230102,18.43,11470,-40.63,20230210,5750,18.43,20230102,11470,-40.63,20230210,370,1740.54,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230626,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,-50,5,-0.73,966400,142,1.66,6820,6820,6800,8900,4800,6850,6805.63,0.00,0,-89,6930,6890,6830,6790,6730,6860,6760,22,2050,500,4650,10,1,4484846,305,-1.22,0.63,12,0.00,-5569.00,10825.00,21234,20220805,-67.98,5750,20230102,18.26,11470,-40.71,20230210,5750,18.26,20230102,11470,-40.71,20230210,370,1737.84,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230623,160530,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-10,5,-0.15,58343620,8564,98.19,6860,6870,6770,8910,4810,6860,6812.66,0.00,0,-1174,7120,6990,6850,6720,6580,7055,6785,22,2050,500,4660,10,1,4484846,307,-1.23,0.63,12,0.19,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230623,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-10,5,-0.15,42547020,6244,71.59,6860,6870,6770,8910,4810,6860,6814.06,0.00,0,-924,7120,6990,6850,6720,6580,7055,6785,22,2050,500,4660,10,1,4484846,307,-1.23,0.63,12,0.14,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.11,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230622,160730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-60,5,-0.87,59847870,8722,66.47,6820,6980,6710,8990,4850,6920,6861.71,0.00,0,-782,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,308,-1.23,0.63,12,0.19,-5569.00,10825.00,21234,20220805,-67.69,5750,20230102,19.30,11470,-40.19,20230210,5750,19.30,20230102,11470,-40.19,20230210,370,1754.05,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,150656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-70,5,-1.01,54469560,7938,60.49,6820,6980,6710,8990,4850,6920,6861.87,0.00,0,-667,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,307,-1.23,0.63,12,0.18,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,140859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-70,5,-1.01,43232180,6299,48.00,6820,6980,6710,8990,4850,6920,6863.34,0.00,0,-342,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,307,-1.23,0.63,12,0.14,-5569.00,10825.00,21234,20220805,-67.74,5750,20230102,19.13,11470,-40.28,20230210,5750,19.13,20230102,11470,-40.28,20230210,370,1751.35,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-20,5,-0.29,38841410,5659,43.13,6820,6980,6710,8990,4850,6920,6863.65,0.00,0,-75,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,309,-1.24,0.64,12,0.13,-5569.00,10825.00,21234,20220805,-67.50,5750,20230102,20.00,11470,-39.84,20230210,5750,20.00,20230102,11470,-39.84,20230210,370,1764.86,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,120709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-50,5,-0.72,35532270,5177,39.45,6820,6980,6710,8990,4850,6920,6863.49,0.00,0,41,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,308,-1.23,0.63,12,0.12,-5569.00,10825.00,21234,20220805,-67.65,5750,20230102,19.48,11470,-40.10,20230210,5750,19.48,20230102,11470,-40.10,20230210,370,1756.76,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-60,5,-0.87,31006950,4519,34.44,6820,6980,6710,8990,4850,6920,6861.46,0.00,0,-66,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,308,-1.23,0.63,12,0.10,-5569.00,10825.00,21234,20220805,-67.69,5750,20230102,19.30,11470,-40.19,20230210,5750,19.30,20230102,11470,-40.19,20230210,370,1754.05,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,100517,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,30,2,0.43,25637930,3740,28.50,6820,6980,6710,8990,4850,6920,6855.06,0.00,0,93,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,312,-1.25,0.64,12,0.08,-5569.00,10825.00,21234,20220805,-67.27,5750,20230102,20.87,11470,-39.41,20230210,5750,20.87,20230102,11470,-39.41,20230210,370,1778.38,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230622,090743,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-210,5,-3.03,11398540,1677,12.78,6820,6850,6710,8990,4850,6920,6796.98,0.00,0,-28,7146,7032,6966,6852,6786,7000,6820,22,2070,500,4700,10,1,4484846,301,-1.20,0.62,12,0.04,-5569.00,10825.00,21234,20220805,-68.40,5750,20230102,16.70,11470,-41.50,20230210,5750,16.70,20230102,11470,-41.50,20230210,370,1713.51,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230621,160601,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-150,5,-2.12,90977040,13098,118.86,7070,7080,6900,9190,4950,7070,6945.87,0.00,0,-1376,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,310,-1.24,0.64,12,0.29,-5569.00,10825.00,21234,20220805,-67.41,5750,20230102,20.35,11470,-39.67,20230210,5750,20.35,20230102,11470,-39.67,20230210,370,1770.27,20221013,0.11,N,025620,500,22 억,,0,N,N,13,N,00,N
|
|
20230621,150125,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-130,5,-1.84,84853400,12214,110.83,7070,7080,6900,9190,4950,7070,6947.22,0.00,0,-1361,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,311,-1.25,0.64,12,0.27,-5569.00,10825.00,21234,20220805,-67.32,5750,20230102,20.70,11470,-39.49,20230210,5750,20.70,20230102,11470,-39.49,20230210,370,1775.68,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230621,140444,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-90,5,-1.27,51133890,7357,66.76,7070,7080,6900,9190,4950,7070,6950.37,0.00,0,-771,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,313,-1.25,0.64,12,0.16,-5569.00,10825.00,21234,20220805,-67.13,5750,20230102,21.39,11470,-39.15,20230210,5750,21.39,20230102,11470,-39.15,20230210,370,1786.49,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230621,130756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6930,-140,5,-1.98,46242040,6656,60.40,7070,7080,6900,9190,4950,7070,6947.42,0.00,0,-627,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,311,-1.24,0.64,12,0.15,-5569.00,10825.00,21234,20220805,-67.36,5750,20230102,20.52,11470,-39.58,20230210,5750,20.52,20230102,11470,-39.58,20230210,370,1772.97,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230621,120842,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-150,5,-2.12,40463730,5824,52.85,7070,7080,6900,9190,4950,7070,6947.76,0.00,0,-555,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,310,-1.24,0.64,12,0.13,-5569.00,10825.00,21234,20220805,-67.41,5750,20230102,20.35,11470,-39.67,20230210,5750,20.35,20230102,11470,-39.67,20230210,370,1770.27,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230621,110527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-110,5,-1.56,26538330,3814,34.61,7070,7080,6900,9190,4950,7070,6958.14,0.00,0,-632,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,312,-1.25,0.64,12,0.09,-5569.00,10825.00,21234,20220805,-67.22,5750,20230102,21.04,11470,-39.32,20230210,5750,21.04,20230102,11470,-39.32,20230210,370,1781.08,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230621,100229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-100,5,-1.41,7955970,1138,10.33,7070,7080,6960,9190,4950,7070,6991.19,0.00,0,-162,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,313,-1.25,0.64,12,0.03,-5569.00,10825.00,21234,20220805,-67.18,5750,20230102,21.22,11470,-39.23,20230210,5750,21.22,20230102,11470,-39.23,20230210,370,1783.78,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230621,090844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-30,5,-0.42,1044280,148,1.34,7070,7080,7010,9190,4950,7070,7055.95,0.00,0,-48,7236,7152,7066,6982,6896,7195,7025,22,2120,500,4800,10,1,4484846,316,-1.26,0.65,12,0.00,-5569.00,10825.00,21234,20220805,-66.85,5750,20230102,22.43,11470,-38.62,20230210,5750,22.43,20230102,11470,-38.62,20230210,370,1802.70,20221013,0.11,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,160818,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,60,2,0.86,77540020,11020,74.41,7010,7150,6980,9110,4910,7010,7036.30,0.00,0,864,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,317,-1.27,0.65,12,0.25,-5569.00,10825.00,21234,20220805,-66.70,5750,20230102,22.96,11470,-38.36,20230210,5750,22.96,20230102,11470,-38.36,20230210,370,1810.81,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,150320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,20,2,0.29,69909410,9937,67.10,7010,7150,6980,9110,4910,7010,7035.26,0.00,0,839,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,315,-1.26,0.65,12,0.22,-5569.00,10825.00,21234,20220805,-66.89,5750,20230102,22.26,11470,-38.71,20230210,5750,22.26,20230102,11470,-38.71,20230210,370,1800.00,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,0,3,0.00,63382490,9006,60.81,7010,7150,6980,9110,4910,7010,7037.81,0.00,0,829,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,314,-1.26,0.65,12,0.20,-5569.00,10825.00,21234,20220805,-66.99,5750,20230102,21.91,11470,-38.88,20230210,5750,21.91,20230102,11470,-38.88,20230210,370,1794.59,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,130511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,-20,5,-0.29,57311130,8138,54.95,7010,7150,6990,9110,4910,7010,7042.41,0.00,0,776,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,313,-1.26,0.65,12,0.18,-5569.00,10825.00,21234,20220805,-67.08,5750,20230102,21.57,11470,-39.06,20230210,5750,21.57,20230102,11470,-39.06,20230210,370,1789.19,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,120359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,-20,5,-0.29,55182200,7834,52.90,7010,7150,6990,9110,4910,7010,7043.94,0.00,0,861,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,313,-1.26,0.65,12,0.17,-5569.00,10825.00,21234,20220805,-67.08,5750,20230102,21.57,11470,-39.06,20230210,5750,21.57,20230102,11470,-39.06,20230210,370,1789.19,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,110749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,40,2,0.57,41910800,5943,40.13,7010,7150,7010,9110,4910,7010,7052.13,0.00,0,929,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,316,-1.27,0.65,12,0.13,-5569.00,10825.00,21234,20220805,-66.80,5750,20230102,22.61,11470,-38.54,20230210,5750,22.61,20230102,11470,-38.54,20230210,370,1805.41,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,100446,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,60,2,0.86,29057620,4119,27.81,7010,7150,7010,9110,4910,7010,7054.53,0.00,0,985,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,317,-1.27,0.65,12,0.09,-5569.00,10825.00,21234,20220805,-66.70,5750,20230102,22.96,11470,-38.36,20230210,5750,22.96,20230102,11470,-38.36,20230210,370,1810.81,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230620,090236,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,10,2,0.14,3666290,523,3.53,7010,7020,7010,9110,4910,7010,7010.11,0.00,0,5,7276,7142,7066,6932,6856,7105,6895,22,2100,500,4760,10,1,4484846,315,-1.26,0.65,12,0.01,-5569.00,10825.00,21234,20220805,-66.94,5750,20230102,22.09,11470,-38.80,20230210,5750,22.09,20230102,11470,-38.80,20230210,370,1797.30,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,160452,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-80,5,-1.13,104667170,14800,10.04,7100,7200,6990,9210,4970,7090,7072.19,0.00,0,1291,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,314,-1.26,0.65,12,0.33,-5569.00,10825.00,21234,20220805,-66.99,5750,20230102,21.91,11470,-38.88,20230210,5750,21.91,20230102,11470,-38.88,20230210,370,1794.59,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,150128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,-30,5,-0.42,99524980,14068,9.54,7100,7200,6990,9210,4970,7090,7074.56,0.00,0,1203,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,317,-1.27,0.65,12,0.31,-5569.00,10825.00,21234,20220805,-66.75,5750,20230102,22.78,11470,-38.45,20230210,5750,22.78,20230102,11470,-38.45,20230210,370,1808.11,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,140911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,-10,5,-0.14,91375310,12916,8.76,7100,7200,6990,9210,4970,7090,7074.58,0.00,0,631,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,318,-1.27,0.65,12,0.29,-5569.00,10825.00,21234,20220805,-66.66,5750,20230102,23.13,11470,-38.27,20230210,5750,23.13,20230102,11470,-38.27,20230210,370,1813.51,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,130626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,0,3,0.00,86030640,12164,8.25,7100,7200,6990,9210,4970,7090,7072.56,0.00,0,651,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,318,-1.27,0.65,12,0.27,-5569.00,10825.00,21234,20220805,-66.61,5750,20230102,23.30,11470,-38.19,20230210,5750,23.30,20230102,11470,-38.19,20230210,370,1816.22,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,120730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-50,5,-0.71,75137310,10629,7.21,7100,7200,6990,9210,4970,7090,7069.09,0.00,0,514,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,316,-1.26,0.65,12,0.24,-5569.00,10825.00,21234,20220805,-66.85,5750,20230102,22.43,11470,-38.62,20230210,5750,22.43,20230102,11470,-38.62,20230210,370,1802.70,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-80,5,-1.13,67853190,9600,6.51,7100,7200,6990,9210,4970,7090,7068.04,0.00,0,479,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,314,-1.26,0.65,12,0.21,-5569.00,10825.00,21234,20220805,-66.99,5750,20230102,21.91,11470,-38.88,20230210,5750,21.91,20230102,11470,-38.88,20230210,370,1794.59,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,100406,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,10,2,0.14,51067540,7244,4.91,7100,7160,6990,9210,4970,7090,7049.63,0.00,0,358,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,318,-1.27,0.66,12,0.16,-5569.00,10825.00,21234,20220805,-66.56,5750,20230102,23.48,11470,-38.10,20230210,5750,23.48,20230102,11470,-38.10,20230210,370,1818.92,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230619,090914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,10,2,0.14,14841740,2091,1.42,7100,7160,7090,9210,4970,7090,7097.91,0.00,0,102,8330,7710,7230,6610,6130,8020,6920,22,2120,500,4820,10,1,4484846,318,-1.27,0.66,12,0.05,-5569.00,10825.00,21234,20220805,-66.56,5750,20230102,23.48,11470,-38.10,20230210,5750,23.48,20230102,11470,-38.10,20230210,370,1818.92,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230616,160910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,320,2,4.73,1066875910,147160,538.75,6770,7850,6750,8800,4740,6770,7249.81,0.00,0,-1988,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,318,-1.27,0.65,12,3.28,-5569.00,10825.00,22006,20220615,-67.78,5750,20230102,23.30,11470,-38.19,20230210,5750,23.30,20230102,11470,-38.19,20230210,370,1816.22,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230616,150923,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,210,2,3.10,1056671060,145712,533.45,6770,7850,6750,8800,4740,6770,7251.78,0.00,0,-2566,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,313,-1.25,0.64,12,3.25,-5569.00,10825.00,22006,20220615,-68.28,5750,20230102,21.39,11470,-39.15,20230210,5750,21.39,20230102,11470,-39.15,20230210,370,1786.49,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230616,140126,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,200,2,2.95,1043031700,143755,526.29,6770,7850,6750,8800,4740,6770,7255.63,0.00,0,-2548,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,313,-1.25,0.64,12,3.21,-5569.00,10825.00,22006,20220615,-68.33,5750,20230102,21.22,11470,-39.23,20230210,5750,21.22,20230102,11470,-39.23,20230210,370,1783.78,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230616,130715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,260,2,3.84,1022112380,140762,515.33,6770,7850,6750,8800,4740,6770,7261.29,0.00,0,-3071,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,315,-1.26,0.65,12,3.14,-5569.00,10825.00,22006,20220615,-68.05,5750,20230102,22.26,11470,-38.71,20230210,5750,22.26,20230102,11470,-38.71,20230210,370,1800.00,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230616,120318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,260,2,3.84,1010028040,139044,509.04,6770,7850,6750,8800,4740,6770,7264.10,0.00,0,-3121,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,315,-1.26,0.65,12,3.10,-5569.00,10825.00,22006,20220615,-68.05,5750,20230102,22.26,11470,-38.71,20230210,5750,22.26,20230102,11470,-38.71,20230210,370,1800.00,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230616,110812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,280,2,4.14,998607020,137422,503.10,6770,7850,6750,8800,4740,6770,7266.73,0.00,0,-3167,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,316,-1.27,0.65,12,3.06,-5569.00,10825.00,22006,20220615,-67.96,5750,20230102,22.61,11470,-38.54,20230210,5750,22.61,20230102,11470,-38.54,20230210,370,1805.41,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230616,101030,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,270,2,3.99,897404000,122982,450.24,6770,7850,6750,8800,4740,6770,7297.04,0.00,0,-4580,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,316,-1.26,0.65,12,2.74,-5569.00,10825.00,22006,20220615,-68.01,5750,20230102,22.43,11470,-38.62,20230210,5750,22.43,20230102,11470,-38.62,20230210,370,1802.70,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230616,090412,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,40,2,0.59,7180730,1059,3.88,6770,6810,6750,8800,4740,6770,6780.69,0.00,0,-64,7016,6892,6746,6622,6476,6820,6550,22,2030,500,4600,10,1,4484846,305,-1.22,0.63,12,0.02,-5569.00,10825.00,22006,20220615,-69.05,5750,20230102,18.43,11470,-40.63,20230210,5750,18.43,20230102,11470,-40.63,20230210,370,1740.54,20221013,0.09,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230615,150408,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,-150,5,-2.18,179588060,26593,193.46,6860,6870,6600,8950,4830,6890,6753.21,0.00,0,-463,7103,6996,6943,6836,6783,6970,6810,22,2060,500,4680,10,1,4484846,302,-1.21,0.62,12,0.59,-5569.00,10825.00,22585,20220614,-70.16,5750,20230102,17.22,11470,-41.24,20230210,5750,17.22,20230102,11470,-41.24,20230210,370,1721.62,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230615,140234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,-200,5,-2.90,172183310,25497,185.49,6860,6870,6600,8950,4830,6890,6753.08,0.00,0,-358,7103,6996,6943,6836,6783,6970,6810,22,2060,500,4680,10,1,4484846,300,-1.20,0.62,12,0.57,-5569.00,10825.00,22585,20220614,-70.38,5750,20230102,16.35,11470,-41.67,20230210,5750,16.35,20230102,11470,-41.67,20230210,370,1708.11,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230615,130937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-170,5,-2.47,160988590,23829,173.35,6860,6870,6600,8950,4830,6890,6755.99,0.00,0,-308,7103,6996,6943,6836,6783,6970,6810,22,2060,500,4680,10,1,4484846,301,-1.21,0.62,12,0.53,-5569.00,10825.00,22585,20220614,-70.25,5750,20230102,16.87,11470,-41.41,20230210,5750,16.87,20230102,11470,-41.41,20230210,370,1716.22,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230615,120218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,-110,5,-1.60,154896820,22925,166.78,6860,6870,6600,8950,4830,6890,6756.68,0.00,0,-316,7103,6996,6943,6836,6783,6970,6810,22,2060,500,4680,10,1,4484846,304,-1.22,0.63,12,0.51,-5569.00,10825.00,22585,20220614,-69.98,5750,20230102,17.91,11470,-40.89,20230210,5750,17.91,20230102,11470,-40.89,20230210,370,1732.43,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230615,110528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,-140,5,-2.03,98733440,14564,105.95,6860,6870,6740,8950,4830,6890,6779.28,0.00,0,205,7103,6996,6943,6836,6783,6970,6810,22,2060,500,4680,10,1,4484846,303,-1.21,0.62,12,0.32,-5569.00,10825.00,22585,20220614,-70.11,5750,20230102,17.39,11470,-41.15,20230210,5750,17.39,20230102,11470,-41.15,20230210,370,1724.32,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230611,184856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-100,5,-1.39,71115110,9869,96.32,7230,7290,7120,9380,5060,7220,7206.91,0.00,0,853,7313,7266,7173,7126,7033,7290,7150,22,2160,500,4900,10,1,4484846,319,-1.28,0.66,12,0.22,-5569.00,10825.00,25674,20220613,-72.27,5750,20230102,23.83,11470,-37.93,20230210,5750,23.83,20230102,11470,-37.93,20230210,370,1824.32,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230611,181133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-100,5,-1.39,71115110,9869,96.32,7230,7290,7120,9380,5060,7220,7206.91,0.00,0,853,7313,7266,7173,7126,7033,7290,7150,22,2160,500,4900,10,1,4484846,319,-1.28,0.66,12,0.22,-5569.00,10825.00,25674,20220613,-72.27,5750,20230102,23.83,11470,-37.93,20230210,5750,23.83,20230102,11470,-37.93,20230210,370,1824.32,20221013,0.09,N,025620,500,22 억,,0,N,N,1,N,00,N
|