154 lines
63 KiB
CSV
154 lines
63 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
|
|
20230927,160349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,210,2,3.34,29722660,4715,74.23,6280,6490,6250,8160,4400,6280,6303.77,0.00,0,425,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,291,-1.17,0.60,12,0.11,-5569.00,10825.00,11470,20230210,-43.42,5650,20230726,14.87,11470,-43.42,20230210,5650,14.87,20230726,11470,-43.42,20230210,370,1654.05,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,150351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,30,2,0.48,27799490,4416,69.52,6280,6390,6250,8160,4400,6280,6295.17,0.00,0,464,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,283,-1.13,0.58,12,0.10,-5569.00,10825.00,11470,20230210,-44.99,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,140351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,10,2,0.16,21608660,3436,54.09,6280,6390,6250,8160,4400,6280,6288.90,0.00,0,136,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,282,-1.13,0.58,12,0.08,-5569.00,10825.00,11470,20230210,-45.16,5650,20230726,11.33,11470,-45.16,20230210,5650,11.33,20230726,11470,-45.16,20230210,370,1600.00,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,130348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,30,2,0.48,17851220,2840,44.71,6280,6390,6250,8160,4400,6280,6285.64,0.00,0,-46,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,283,-1.13,0.58,12,0.06,-5569.00,10825.00,11470,20230210,-44.99,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,120346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,20,2,0.32,15243700,2425,38.18,6280,6390,6250,8160,4400,6280,6286.06,0.00,0,65,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,283,-1.13,0.58,12,0.05,-5569.00,10825.00,11470,20230210,-45.07,5650,20230726,11.50,11470,-45.07,20230210,5650,11.50,20230726,11470,-45.07,20230210,370,1602.70,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,110349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,30,2,0.48,13971090,2223,35.00,6280,6390,6250,8160,4400,6280,6284.79,0.00,0,217,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,283,-1.13,0.58,12,0.05,-5569.00,10825.00,11470,20230210,-44.99,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,100348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-10,5,-0.16,13012120,2071,32.60,6280,6390,6250,8160,4400,6280,6283.01,0.00,0,95,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,281,-1.13,0.58,12,0.05,-5569.00,10825.00,11470,20230210,-45.34,5650,20230726,10.97,11470,-45.34,20230210,5650,10.97,20230726,11470,-45.34,20230210,370,1594.59,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230927,090354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6290,10,2,0.16,7650710,1217,19.16,6280,6390,6280,8160,4400,6280,6286.53,0.00,0,41,6440,6360,6300,6220,6160,6330,6190,22,1880,500,4140,10,1,4484846,282,-1.13,0.58,12,0.03,-5569.00,10825.00,11470,20230210,-45.16,5650,20230726,11.33,11470,-45.16,20230210,5650,11.33,20230726,11470,-45.16,20230210,370,1600.00,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230926,160347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6280,-30,5,-0.48,39846430,6329,57.28,6370,6380,6240,8200,4420,6310,6295.84,0.00,0,-1164,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,282,-1.13,0.58,12,0.14,-5569.00,10825.00,14362,20220927,-56.27,5650,20230726,11.15,11470,-45.25,20230210,5650,11.15,20230726,11470,-45.25,20230210,370,1597.30,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,20,2,0.32,38003910,6036,54.63,6370,6380,6240,8200,4420,6310,6296.20,0.00,0,-1080,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,284,-1.14,0.58,12,0.13,-5569.00,10825.00,14362,20220927,-55.93,5650,20230726,12.04,11470,-44.81,20230210,5650,12.04,20230726,11470,-44.81,20230210,370,1610.81,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,50,2,0.79,31716200,5039,45.61,6370,6380,6240,8200,4420,6310,6294.13,0.00,0,-828,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,285,-1.14,0.59,12,0.11,-5569.00,10825.00,14362,20220927,-55.72,5650,20230726,12.57,11470,-44.55,20230210,5650,12.57,20230726,11470,-44.55,20230210,370,1618.92,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,130345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,0,3,0.00,24572210,3911,35.40,6370,6380,6240,8200,4420,6310,6282.81,0.00,0,-690,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,283,-1.13,0.58,12,0.09,-5569.00,10825.00,14362,20220927,-56.06,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,120348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-40,5,-0.63,23635130,3762,34.05,6370,6380,6240,8200,4420,6310,6282.56,0.00,0,-680,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,281,-1.13,0.58,12,0.08,-5569.00,10825.00,14362,20220927,-56.34,5650,20230726,10.97,11470,-45.34,20230210,5650,10.97,20230726,11470,-45.34,20230210,370,1594.59,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,110347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-10,5,-0.16,20172210,3210,29.05,6370,6380,6240,8200,4420,6310,6284.14,0.00,0,-656,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,283,-1.13,0.58,12,0.07,-5569.00,10825.00,14362,20220927,-56.13,5650,20230726,11.50,11470,-45.07,20230210,5650,11.50,20230726,11470,-45.07,20230210,370,1602.70,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,100346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6240,-70,5,-1.11,18185470,2892,26.17,6370,6380,6240,8200,4420,6310,6288.16,0.00,0,-625,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,280,-1.12,0.58,12,0.06,-5569.00,10825.00,14362,20220927,-56.55,5650,20230726,10.44,11470,-45.60,20230210,5650,10.44,20230726,11470,-45.60,20230210,370,1586.49,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230926,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,0,3,0.00,3580470,566,5.12,6370,6380,6310,8200,4420,6310,6326.06,0.00,0,-120,6596,6452,6376,6232,6156,6415,6195,22,1890,500,4160,10,1,4484846,283,-1.13,0.58,12,0.01,-5569.00,10825.00,14362,20220927,-56.06,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230925,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,-10,5,-0.16,69448470,10894,100.18,6380,6520,6300,8210,4430,6320,6374.93,0.00,0,-2961,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,283,-1.13,0.58,12,0.24,-5569.00,10825.00,15501,20220926,-59.29,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230925,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,60,2,0.95,60456310,9470,87.09,6380,6520,6300,8210,4430,6320,6383.98,0.00,0,-2922,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,286,-1.15,0.59,12,0.21,-5569.00,10825.00,15501,20220926,-58.84,5650,20230726,12.92,11470,-44.38,20230210,5650,12.92,20230726,11470,-44.38,20230210,370,1624.32,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230925,140342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,70,2,1.11,57536290,9011,82.87,6380,6520,6300,8210,4430,6320,6385.12,0.00,0,-2919,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,287,-1.15,0.59,12,0.20,-5569.00,10825.00,15501,20220926,-58.78,5650,20230726,13.10,11470,-44.29,20230210,5650,13.10,20230726,11470,-44.29,20230210,370,1627.03,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230925,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6330,10,2,0.16,52429000,8212,75.52,6380,6520,6300,8210,4430,6320,6384.44,0.00,0,-2447,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,284,-1.14,0.58,12,0.18,-5569.00,10825.00,15501,20220926,-59.16,5650,20230726,12.04,11470,-44.81,20230210,5650,12.04,20230726,11470,-44.81,20230210,370,1610.81,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230925,120348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6310,-10,5,-0.16,48145570,7540,69.34,6380,6520,6310,8210,4430,6320,6385.35,0.00,0,-2351,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,283,-1.13,0.58,12,0.17,-5569.00,10825.00,15501,20220926,-59.29,5650,20230726,11.68,11470,-44.99,20230210,5650,11.68,20230726,11470,-44.99,20230210,370,1605.41,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230925,110343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,30,2,0.47,29592670,4622,42.51,6380,6520,6350,8210,4430,6320,6402.57,0.00,0,-1527,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,285,-1.14,0.59,12,0.10,-5569.00,10825.00,15501,20220926,-59.03,5650,20230726,12.39,11470,-44.64,20230210,5650,12.39,20230726,11470,-44.64,20230210,370,1616.22,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230925,100345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,90,2,1.42,14062600,2192,20.16,6380,6520,6350,8210,4430,6320,6415.42,0.00,0,-513,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,287,-1.15,0.59,12,0.05,-5569.00,10825.00,15501,20220926,-58.65,5650,20230726,13.45,11470,-44.12,20230210,5650,13.45,20230726,11470,-44.12,20230210,370,1632.43,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230925,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,80,2,1.27,5430360,846,7.78,6380,6520,6350,8210,4430,6320,6418.87,0.00,0,-179,6533,6426,6303,6196,6073,6480,6250,22,1890,500,4170,10,1,4484846,287,-1.15,0.59,12,0.02,-5569.00,10825.00,15501,20220926,-58.71,5650,20230726,13.27,11470,-44.20,20230210,5650,13.27,20230726,11470,-44.20,20230210,370,1629.73,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,160355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-50,5,-0.78,68558810,10871,115.85,6210,6410,6180,8280,4460,6370,6306.58,0.00,0,574,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,283,-1.13,0.58,12,0.24,-5569.00,10825.00,17856,20220923,-64.61,5650,20230726,11.86,11470,-44.90,20230210,5650,11.86,20230726,11470,-44.90,20230210,370,1608.11,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,150353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-20,5,-0.31,66241640,10505,111.95,6210,6410,6180,8280,4460,6370,6305.72,0.00,0,809,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.23,-5569.00,10825.00,17856,20220923,-64.44,5650,20230726,12.39,11470,-44.64,20230210,5650,12.39,20230726,11470,-44.64,20230210,370,1616.22,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,140353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6410,40,2,0.63,56976470,9049,96.43,6210,6410,6180,8280,4460,6370,6296.44,0.00,0,1270,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,287,-1.15,0.59,12,0.20,-5569.00,10825.00,17856,20220923,-64.10,5650,20230726,13.45,11470,-44.12,20230210,5650,13.45,20230726,11470,-44.12,20230210,370,1632.43,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,130334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,0,3,0.00,53912670,8568,91.30,6210,6400,6180,8280,4460,6370,6292.33,0.00,0,1409,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,286,-1.14,0.59,12,0.19,-5569.00,10825.00,17856,20220923,-64.33,5650,20230726,12.74,11470,-44.46,20230210,5650,12.74,20230726,11470,-44.46,20230210,370,1621.62,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,43927550,6999,74.58,6210,6390,6180,8280,4460,6370,6276.26,0.00,0,1703,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,285,-1.14,0.59,12,0.16,-5569.00,10825.00,17856,20220923,-64.38,5650,20230726,12.57,11470,-44.55,20230210,5650,12.57,20230726,11470,-44.55,20230210,370,1618.92,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,110332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-70,5,-1.10,23198820,3714,39.58,6210,6390,6180,8280,4460,6370,6246.32,0.00,0,-629,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,283,-1.13,0.58,12,0.08,-5569.00,10825.00,17856,20220923,-64.72,5650,20230726,11.50,11470,-45.07,20230210,5650,11.50,20230726,11470,-45.07,20230210,370,1602.70,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,100332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6270,-100,5,-1.57,12497600,1997,21.28,6210,6390,6180,8280,4460,6370,6258.19,0.00,0,-850,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,281,-1.13,0.58,12,0.04,-5569.00,10825.00,17856,20220923,-64.89,5650,20230726,10.97,11470,-45.34,20230210,5650,10.97,20230726,11470,-45.34,20230210,370,1594.59,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230922,090327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6320,-50,5,-0.78,2281520,364,3.88,6210,6390,6210,8280,4460,6370,6267.91,0.00,0,-73,6630,6500,6420,6290,6210,6460,6250,22,1910,500,4200,10,1,4484846,283,-1.13,0.58,12,0.01,-5569.00,10825.00,17856,20220923,-64.61,5650,20230726,11.86,11470,-44.90,20230210,5650,11.86,20230726,11470,-44.90,20230210,370,1608.11,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-140,5,-2.15,60092700,9384,70.02,6470,6550,6340,8460,4560,6510,6403.74,0.00,0,-1858,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,286,-1.14,0.59,12,0.21,-5569.00,10825.00,17856,20220923,-64.33,5650,20230726,12.74,11470,-44.46,20230210,5650,12.74,20230726,11470,-44.46,20230210,370,1621.62,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-110,5,-1.69,51821780,8086,60.34,6470,6550,6340,8460,4560,6510,6408.83,0.00,0,-1800,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,287,-1.15,0.59,12,0.18,-5569.00,10825.00,17856,20220923,-64.16,5650,20230726,13.27,11470,-44.20,20230210,5650,13.27,20230726,11470,-44.20,20230210,370,1629.73,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,140330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-110,5,-1.69,36667530,5709,42.60,6470,6550,6340,8460,4560,6510,6422.76,0.00,0,-1668,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,287,-1.15,0.59,12,0.13,-5569.00,10825.00,17856,20220923,-64.16,5650,20230726,13.27,11470,-44.20,20230210,5650,13.27,20230726,11470,-44.20,20230210,370,1629.73,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,130327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6380,-130,5,-2.00,20304900,3165,23.62,6470,6550,6340,8460,4560,6510,6415.45,0.00,0,-1340,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,286,-1.15,0.59,12,0.07,-5569.00,10825.00,17856,20220923,-64.27,5650,20230726,12.92,11470,-44.38,20230210,5650,12.92,20230726,11470,-44.38,20230210,370,1624.32,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,120326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6430,-80,5,-1.23,19028700,2965,22.13,6470,6550,6340,8460,4560,6510,6417.77,0.00,0,-1253,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,288,-1.15,0.59,12,0.07,-5569.00,10825.00,17856,20220923,-63.99,5650,20230726,13.81,11470,-43.94,20230210,5650,13.81,20230726,11470,-43.94,20230210,370,1637.84,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,110333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-150,5,-2.30,16829770,2622,19.57,6470,6550,6340,8460,4560,6510,6418.68,0.00,0,-1111,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,285,-1.14,0.59,12,0.06,-5569.00,10825.00,17856,20220923,-64.38,5650,20230726,12.57,11470,-44.55,20230210,5650,12.57,20230726,11470,-44.55,20230210,370,1618.92,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-60,5,-0.92,9732460,1509,11.26,6470,6550,6400,8460,4560,6510,6449.61,0.00,0,-772,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,289,-1.16,0.60,12,0.03,-5569.00,10825.00,17856,20220923,-63.88,5650,20230726,14.16,11470,-43.77,20230210,5650,14.16,20230726,11470,-43.77,20230210,370,1643.24,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230921,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6450,-60,5,-0.92,4295300,667,4.98,6470,6470,6410,8460,4560,6510,6439.73,0.00,0,-630,6736,6622,6556,6442,6376,6590,6410,22,1950,500,4290,10,1,4484846,289,-1.16,0.60,12,0.01,-5569.00,10825.00,17856,20220923,-63.88,5650,20230726,14.16,11470,-43.77,20230210,5650,14.16,20230726,11470,-43.77,20230210,370,1643.24,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6510,-130,5,-1.96,87126590,13291,121.96,6540,6670,6490,8630,4650,6640,6555.34,0.00,0,-1031,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,292,-1.17,0.60,12,0.30,-5569.00,10825.00,17856,20220923,-63.54,5650,20230726,15.22,11470,-43.24,20230210,5650,15.22,20230726,11470,-43.24,20230210,370,1659.46,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6510,-130,5,-1.96,82223190,12538,115.05,6540,6670,6490,8630,4650,6640,6557.92,0.00,0,-966,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,292,-1.17,0.60,12,0.28,-5569.00,10825.00,17856,20220923,-63.54,5650,20230726,15.22,11470,-43.24,20230210,5650,15.22,20230726,11470,-43.24,20230210,370,1659.46,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,140326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,-120,5,-1.81,76860280,11715,107.50,6540,6670,6490,8630,4650,6640,6560.84,0.00,0,-976,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,292,-1.17,0.60,12,0.26,-5569.00,10825.00,17856,20220923,-63.49,5650,20230726,15.40,11470,-43.16,20230210,5650,15.40,20230726,11470,-43.16,20230210,370,1662.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,130326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6570,-70,5,-1.05,74272490,11317,103.84,6540,6670,6500,8630,4650,6640,6562.91,0.00,0,-961,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,295,-1.18,0.61,12,0.25,-5569.00,10825.00,17856,20220923,-63.21,5650,20230726,16.28,11470,-42.72,20230210,5650,16.28,20230726,11470,-42.72,20230210,370,1675.68,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,120325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,-120,5,-1.81,63650760,9687,88.89,6540,6670,6500,8630,4650,6640,6570.74,0.00,0,-895,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,292,-1.17,0.60,12,0.22,-5569.00,10825.00,17856,20220923,-63.49,5650,20230726,15.40,11470,-43.16,20230210,5650,15.40,20230726,11470,-43.16,20230210,370,1662.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,110329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,-60,5,-0.90,39080760,5928,54.40,6540,6670,6540,8630,4650,6640,6592.57,0.00,0,-1130,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,295,-1.18,0.61,12,0.13,-5569.00,10825.00,17856,20220923,-63.15,5650,20230726,16.46,11470,-42.63,20230210,5650,16.46,20230726,11470,-42.63,20230210,370,1678.38,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,100320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6550,-90,5,-1.36,32447410,4924,45.18,6540,6670,6540,8630,4650,6640,6589.64,0.00,0,-818,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,294,-1.18,0.61,12,0.11,-5569.00,10825.00,17856,20220923,-63.32,5650,20230726,15.93,11470,-42.89,20230210,5650,15.93,20230726,11470,-42.89,20230210,370,1670.27,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230920,090326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6620,-20,5,-0.30,3694380,560,5.14,6540,6620,6540,8630,4650,6640,6597.11,0.00,0,-112,6753,6696,6613,6556,6473,6710,6570,22,1990,500,4380,10,1,4484846,297,-1.19,0.61,12,0.01,-5569.00,10825.00,17856,20220923,-62.93,5650,20230726,17.17,11470,-42.28,20230210,5650,17.17,20230726,11470,-42.28,20230210,370,1689.19,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,10,2,0.15,71308430,10814,65.41,6640,6670,6530,8610,4650,6630,6594.07,0.00,0,-2564,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,298,-1.19,0.61,12,0.24,-5569.00,10825.00,17856,20220923,-62.81,5650,20230726,17.52,11470,-42.11,20230210,5650,17.52,20230726,11470,-42.11,20230210,370,1694.59,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,150322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6590,-40,5,-0.60,69560430,10550,63.82,6640,6670,6530,8610,4650,6630,6593.41,0.00,0,-2517,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,296,-1.18,0.61,12,0.24,-5569.00,10825.00,17856,20220923,-63.09,5650,20230726,16.64,11470,-42.55,20230210,5650,16.64,20230726,11470,-42.55,20230210,370,1681.08,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,140320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6610,-20,5,-0.30,64007480,9710,58.73,6640,6670,6530,8610,4650,6630,6591.91,0.00,0,-2064,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,296,-1.19,0.61,12,0.22,-5569.00,10825.00,17856,20220923,-62.98,5650,20230726,16.99,11470,-42.37,20230210,5650,16.99,20230726,11470,-42.37,20230210,370,1686.49,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,130319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,-50,5,-0.75,51453080,7806,47.22,6640,6670,6530,8610,4650,6630,6591.48,0.00,0,-2015,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,295,-1.18,0.61,12,0.17,-5569.00,10825.00,17856,20220923,-63.15,5650,20230726,16.46,11470,-42.63,20230210,5650,16.46,20230726,11470,-42.63,20230210,370,1678.38,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6580,-50,5,-0.75,48067250,7290,44.10,6640,6670,6530,8610,4650,6630,6593.59,0.00,0,-2014,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,295,-1.18,0.61,12,0.16,-5569.00,10825.00,17856,20220923,-63.15,5650,20230726,16.46,11470,-42.63,20230210,5650,16.46,20230726,11470,-42.63,20230210,370,1678.38,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,110330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,0,3,0.00,41302700,6264,37.89,6640,6670,6530,8610,4650,6630,6593.66,0.00,0,-1307,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,297,-1.19,0.61,12,0.14,-5569.00,10825.00,17856,20220923,-62.87,5650,20230726,17.35,11470,-42.20,20230210,5650,17.35,20230726,11470,-42.20,20230210,370,1691.89,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,100325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,-70,5,-1.06,27861410,4232,25.60,6640,6670,6530,8610,4650,6630,6583.51,0.00,0,-1045,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,294,-1.18,0.61,12,0.09,-5569.00,10825.00,17856,20220923,-63.26,5650,20230726,16.11,11470,-42.81,20230210,5650,16.11,20230726,11470,-42.81,20230210,370,1672.97,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230919,090323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6530,-100,5,-1.51,14029820,2124,12.85,6640,6670,6530,8610,4650,6630,6605.38,0.00,0,-445,6950,6790,6700,6540,6450,6745,6495,22,1980,500,4370,10,1,4484846,293,-1.17,0.60,12,0.05,-5569.00,10825.00,17856,20220923,-63.43,5650,20230726,15.58,11470,-43.07,20230210,5650,15.58,20230726,11470,-43.07,20230210,370,1664.86,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230918,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-40,5,-0.60,109464360,16362,51.77,6730,6860,6610,8670,4670,6670,6690.16,0.00,0,-3490,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,297,-1.19,0.61,12,0.36,-5569.00,10825.00,17856,20220923,-62.87,5650,20230726,17.35,11470,-42.20,20230210,5650,17.35,20230726,11470,-42.20,20230210,370,1691.89,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,150321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,10,2,0.15,106081490,15853,50.16,6730,6860,6610,8670,4670,6670,6691.57,0.00,0,-3397,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,300,-1.20,0.62,12,0.35,-5569.00,10825.00,17856,20220923,-62.59,5650,20230726,18.23,11470,-41.76,20230210,5650,18.23,20230726,11470,-41.76,20230210,370,1705.41,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,140330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-40,5,-0.60,88666390,13230,41.86,6730,6860,6630,8670,4670,6670,6701.92,0.00,0,-3166,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,297,-1.19,0.61,12,0.29,-5569.00,10825.00,17856,20220923,-62.87,5650,20230726,17.35,11470,-42.20,20230210,5650,17.35,20230726,11470,-42.20,20230210,370,1691.89,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,130323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,10,2,0.15,76695690,11430,36.17,6730,6860,6660,8670,4670,6670,6710.03,0.00,0,-1966,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,300,-1.20,0.62,12,0.25,-5569.00,10825.00,17856,20220923,-62.59,5650,20230726,18.23,11470,-41.76,20230210,5650,18.23,20230726,11470,-41.76,20230210,370,1705.41,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,120327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,0,3,0.00,67166360,10001,31.64,6730,6860,6660,8670,4670,6670,6715.96,0.00,0,-1295,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,299,-1.20,0.62,12,0.22,-5569.00,10825.00,17856,20220923,-62.65,5650,20230726,18.05,11470,-41.85,20230210,5650,18.05,20230726,11470,-41.85,20230210,370,1702.70,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,110326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,0,3,0.00,51060550,7587,24.01,6730,6860,6670,8670,4670,6670,6730.01,0.00,0,-682,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,299,-1.20,0.62,12,0.17,-5569.00,10825.00,17856,20220923,-62.65,5650,20230726,18.05,11470,-41.85,20230210,5650,18.05,20230726,11470,-41.85,20230210,370,1702.70,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,100320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,30,2,0.45,25402060,3766,11.92,6730,6860,6690,8670,4670,6670,6745.10,0.00,0,-656,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,300,-1.20,0.62,12,0.08,-5569.00,10825.00,17856,20220923,-62.48,5650,20230726,18.58,11470,-41.59,20230210,5650,18.58,20230726,11470,-41.59,20230210,370,1710.81,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230918,090317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,50,2,0.75,3799230,565,1.79,6730,6730,6700,8670,4670,6670,6724.30,0.00,0,15,7150,6910,6740,6500,6330,6825,6415,22,2000,500,4400,10,1,4484846,301,-1.21,0.62,12,0.01,-5569.00,10825.00,17856,20220923,-62.37,5650,20230726,18.94,11470,-41.41,20230210,5650,18.94,20230726,11470,-41.41,20230210,370,1716.22,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230915,160324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,-180,5,-2.63,211278160,31461,210.26,6890,6980,6570,8900,4800,6850,6715.91,0.00,0,6018,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,299,-1.20,0.62,12,0.70,-5569.00,10825.00,17856,20220923,-62.65,5650,20230726,18.05,11470,-41.85,20230210,5650,18.05,20230726,11470,-41.85,20230210,370,1702.70,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230915,150324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,-120,5,-1.75,197999020,29478,197.01,6890,6980,6570,8900,4800,6850,6716.84,0.00,0,5860,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,302,-1.21,0.62,12,0.66,-5569.00,10825.00,17856,20220923,-62.31,5650,20230726,19.12,11470,-41.33,20230210,5650,19.12,20230726,11470,-41.33,20230210,370,1718.92,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230915,140322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,-90,5,-1.31,185709080,27653,184.81,6890,6980,6570,8900,4800,6850,6715.69,0.00,0,5964,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,303,-1.21,0.62,12,0.62,-5569.00,10825.00,17856,20220923,-62.14,5650,20230726,19.65,11470,-41.06,20230210,5650,19.65,20230726,11470,-41.06,20230210,370,1727.03,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230915,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,-40,5,-0.58,171375740,25539,170.68,6890,6980,6570,8900,4800,6850,6710.35,0.00,0,6820,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,305,-1.22,0.63,12,0.57,-5569.00,10825.00,17856,20220923,-61.86,5650,20230726,20.53,11470,-40.63,20230210,5650,20.53,20230726,11470,-40.63,20230210,370,1740.54,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230915,120323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,-50,5,-0.73,163811330,24429,163.26,6890,6980,6570,8900,4800,6850,6705.61,0.00,0,6316,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,305,-1.22,0.63,12,0.54,-5569.00,10825.00,17856,20220923,-61.92,5650,20230726,20.35,11470,-40.71,20230210,5650,20.35,20230726,11470,-40.71,20230210,370,1737.84,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230915,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-130,5,-1.90,108391200,16177,108.11,6890,6980,6570,8900,4800,6850,6700.33,0.00,0,3785,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,301,-1.21,0.62,12,0.36,-5569.00,10825.00,17856,20220923,-62.37,5650,20230726,18.94,11470,-41.41,20230210,5650,18.94,20230726,11470,-41.41,20230210,370,1716.22,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230915,100325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,-130,5,-1.90,79161300,11805,78.89,6890,6980,6570,8900,4800,6850,6705.74,0.00,0,2902,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,301,-1.21,0.62,12,0.26,-5569.00,10825.00,17856,20220923,-62.37,5650,20230726,18.94,11470,-41.41,20230210,5650,18.94,20230726,11470,-41.41,20230210,370,1716.22,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230915,090320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,120,2,1.75,7800170,1131,7.56,6890,6980,6880,8900,4800,6850,6896.70,0.00,0,7,7310,7080,6940,6710,6570,7010,6640,22,2050,500,4520,10,1,4484846,313,-1.25,0.64,12,0.03,-5569.00,10825.00,17856,20220923,-60.97,5650,20230726,23.36,11470,-39.23,20230210,5650,23.36,20230726,11470,-39.23,20230210,370,1783.78,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230914,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-240,5,-3.39,102922970,14933,81.15,7160,7170,6800,9210,4970,7090,6892.32,0.00,0,-1334,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,307,-1.23,0.63,12,0.33,-5569.00,10825.00,17856,20220923,-61.64,5650,20230726,21.24,11470,-40.28,20230210,5650,21.24,20230726,11470,-40.28,20230210,370,1751.35,20221013,0.00,N,025620,500,22 억,,0,N,N,11,N,00,N
|
|
20230914,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-230,5,-3.24,94862750,13759,74.77,7160,7170,6800,9210,4970,7090,6894.60,0.00,0,-704,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,308,-1.23,0.63,12,0.31,-5569.00,10825.00,17856,20220923,-61.58,5650,20230726,21.42,11470,-40.19,20230210,5650,21.42,20230726,11470,-40.19,20230210,370,1754.05,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230914,140317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6880,-210,5,-2.96,57690890,8335,45.29,7160,7170,6860,9210,4970,7090,6921.52,0.00,0,-1291,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,309,-1.24,0.64,12,0.19,-5569.00,10825.00,17856,20220923,-61.47,5650,20230726,21.77,11470,-40.02,20230210,5650,21.77,20230726,11470,-40.02,20230210,370,1759.46,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230914,130316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-170,5,-2.40,43683290,6304,34.26,7160,7170,6860,9210,4970,7090,6929.46,0.00,0,-1182,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,310,-1.24,0.64,12,0.14,-5569.00,10825.00,17856,20220923,-61.25,5650,20230726,22.48,11470,-39.67,20230210,5650,22.48,20230726,11470,-39.67,20230210,370,1770.27,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230914,120321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-130,5,-1.83,41470340,5986,32.53,7160,7170,6860,9210,4970,7090,6927.89,0.00,0,-1084,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,312,-1.25,0.64,12,0.13,-5569.00,10825.00,17856,20220923,-61.02,5650,20230726,23.19,11470,-39.32,20230210,5650,23.19,20230726,11470,-39.32,20230210,370,1781.08,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230914,110319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-170,5,-2.40,23882440,3431,18.64,7160,7170,6880,9210,4970,7090,6960.78,0.00,0,-988,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,310,-1.24,0.64,12,0.08,-5569.00,10825.00,17856,20220923,-61.25,5650,20230726,22.48,11470,-39.67,20230210,5650,22.48,20230726,11470,-39.67,20230210,370,1770.27,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230914,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-140,5,-1.97,12374720,1769,9.61,7160,7170,6940,9210,4970,7090,6995.32,0.00,0,-611,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,312,-1.25,0.64,12,0.04,-5569.00,10825.00,17856,20220923,-61.08,5650,20230726,23.01,11470,-39.41,20230210,5650,23.01,20230726,11470,-39.41,20230210,370,1778.38,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230914,090320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,70,2,0.99,2033450,284,1.54,7160,7170,7160,9210,4970,7090,7160.04,0.00,0,-212,7390,7240,7030,6880,6670,7315,6955,22,2120,500,4670,10,1,4484846,321,-1.29,0.66,12,0.01,-5569.00,10825.00,17856,20220923,-59.90,5650,20230726,26.73,11470,-37.58,20230210,5650,26.73,20230726,11470,-37.58,20230210,370,1835.14,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,160321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,60,2,0.85,127793520,18347,115.87,7080,7180,6820,9130,4930,7030,6965.36,0.00,0,-3588,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,318,-1.27,0.65,12,0.41,-5569.00,10825.00,17856,20220923,-60.29,5650,20230726,25.49,11470,-38.19,20230210,5650,25.49,20230726,11470,-38.19,20230210,370,1816.22,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,150316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,80,2,1.14,122308620,17574,110.99,7080,7180,6820,9130,4930,7030,6959.63,0.00,0,-3377,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,319,-1.28,0.66,12,0.39,-5569.00,10825.00,17856,20220923,-60.18,5650,20230726,25.84,11470,-38.01,20230210,5650,25.84,20230726,11470,-38.01,20230210,370,1821.62,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,140320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-10,5,-0.14,110964360,15954,100.76,7080,7180,6820,9130,4930,7030,6955.27,0.00,0,-2151,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,315,-1.26,0.65,12,0.36,-5569.00,10825.00,17856,20220923,-60.69,5650,20230726,24.25,11470,-38.80,20230210,5650,24.25,20230726,11470,-38.80,20230210,370,1797.30,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,130313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6920,-110,5,-1.56,99473590,14298,90.30,7080,7180,6820,9130,4930,7030,6957.17,0.00,0,-1988,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,310,-1.24,0.64,12,0.32,-5569.00,10825.00,17856,20220923,-61.25,5650,20230726,22.48,11470,-39.67,20230210,5650,22.48,20230726,11470,-39.67,20230210,370,1770.27,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,120321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-90,5,-1.28,95742310,13757,86.88,7080,7180,6820,9130,4930,7030,6959.53,0.00,0,-1996,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,311,-1.25,0.64,12,0.31,-5569.00,10825.00,17856,20220923,-61.13,5650,20230726,22.83,11470,-39.49,20230210,5650,22.83,20230726,11470,-39.49,20230210,370,1775.68,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,110317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6850,-180,5,-2.56,79554970,11412,72.07,7080,7180,6820,9130,4930,7030,6971.17,0.00,0,-2454,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,307,-1.23,0.63,12,0.25,-5569.00,10825.00,17856,20220923,-61.64,5650,20230726,21.24,11470,-40.28,20230210,5650,21.24,20230726,11470,-40.28,20230210,370,1751.35,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,100316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-50,5,-0.71,49367140,7036,44.44,7080,7180,6820,9130,4930,7030,7016.36,0.00,0,-2175,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,313,-1.25,0.64,12,0.16,-5569.00,10825.00,17856,20220923,-60.91,5650,20230726,23.54,11470,-39.15,20230210,5650,23.54,20230726,11470,-39.15,20230210,370,1786.49,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230913,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-130,5,-1.85,7247910,1035,6.54,7080,7080,6820,9130,4930,7030,7002.81,0.00,0,-546,7483,7256,7143,6916,6803,7200,6860,22,2100,500,4630,10,1,4484846,309,-1.24,0.64,12,0.02,-5569.00,10825.00,17856,20220923,-61.36,5650,20230726,22.12,11470,-39.84,20230210,5650,22.12,20230726,11470,-39.84,20230210,370,1764.86,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-230,5,-3.17,112516630,15804,59.52,7330,7370,7030,9430,5090,7260,7119.60,0.00,0,-6032,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,315,-1.26,0.65,12,0.35,-5569.00,10825.00,17856,20220923,-60.63,5650,20230726,24.42,11470,-38.71,20230210,5650,24.42,20230726,11470,-38.71,20230210,370,1800.00,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-220,5,-3.03,95693980,13420,50.54,7330,7370,7030,9430,5090,7260,7130.62,0.00,0,-5242,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,316,-1.26,0.65,12,0.30,-5569.00,10825.00,17856,20220923,-60.57,5650,20230726,24.60,11470,-38.62,20230210,5650,24.60,20230726,11470,-38.62,20230210,370,1802.70,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,140315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,-190,5,-2.62,75530950,10556,39.75,7330,7370,7070,9430,5090,7260,7155.18,0.00,0,-4378,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,317,-1.27,0.65,12,0.24,-5569.00,10825.00,17856,20220923,-60.41,5650,20230726,25.13,11470,-38.36,20230210,5650,25.13,20230726,11470,-38.36,20230210,370,1810.81,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,130313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-170,5,-2.34,60777120,8477,31.92,7330,7370,7080,9430,5090,7260,7169.56,0.00,0,-2847,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,318,-1.27,0.65,12,0.19,-5569.00,10825.00,17856,20220923,-60.29,5650,20230726,25.49,11470,-38.19,20230210,5650,25.49,20230726,11470,-38.19,20230210,370,1816.22,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,120308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-140,5,-1.93,45831730,6372,24.00,7330,7370,7110,9430,5090,7260,7192.59,0.00,0,-1439,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,319,-1.28,0.66,12,0.14,-5569.00,10825.00,17856,20220923,-60.13,5650,20230726,26.02,11470,-37.93,20230210,5650,26.02,20230726,11470,-37.93,20230210,370,1824.32,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,110311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,-120,5,-1.65,37114290,5151,19.40,7330,7370,7110,9430,5090,7260,7205.17,0.00,0,-814,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,320,-1.28,0.66,12,0.11,-5569.00,10825.00,17856,20220923,-60.01,5650,20230726,26.37,11470,-37.75,20230210,5650,26.37,20230726,11470,-37.75,20230210,370,1829.73,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,100313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-80,5,-1.10,21656560,2988,11.25,7330,7370,7110,9430,5090,7260,7247.81,0.00,0,-608,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,322,-1.29,0.66,12,0.07,-5569.00,10825.00,17856,20220923,-59.79,5650,20230726,27.08,11470,-37.40,20230210,5650,27.08,20230726,11470,-37.40,20230210,370,1840.54,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230912,090316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7270,10,2,0.14,4993300,682,2.57,7330,7330,7270,9430,5090,7260,7322.28,0.00,0,-269,7486,7372,7186,7072,6886,7430,7130,22,2170,500,4790,10,1,4484846,326,-1.31,0.67,12,0.02,-5569.00,10825.00,17856,20220923,-59.29,5650,20230726,28.67,11470,-36.62,20230210,5650,28.67,20230726,11470,-36.62,20230210,370,1864.86,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,160,2,2.25,187562010,26274,329.58,7170,7300,7000,9230,4970,7100,7138.69,0.00,0,-548,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,326,-1.30,0.67,12,0.59,-5569.00,10825.00,17856,20220923,-59.34,5650,20230726,28.50,11470,-36.70,20230210,5650,28.50,20230726,11470,-36.70,20230210,370,1862.16,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,150316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7220,120,2,1.69,168880000,23697,297.25,7170,7280,7000,9230,4970,7100,7126.64,0.00,0,-87,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,324,-1.30,0.67,12,0.53,-5569.00,10825.00,17856,20220923,-59.57,5650,20230726,27.79,11470,-37.05,20230210,5650,27.79,20230726,11470,-37.05,20230210,370,1851.35,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,-10,5,-0.14,67744140,9610,120.55,7170,7170,7000,9230,4970,7100,7049.34,0.00,0,130,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,318,-1.27,0.65,12,0.21,-5569.00,10825.00,17856,20220923,-60.29,5650,20230726,25.49,11470,-38.19,20230210,5650,25.49,20230726,11470,-38.19,20230210,370,1816.22,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,130312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-70,5,-0.99,60458050,8579,107.61,7170,7170,7000,9230,4970,7100,7047.21,0.00,0,-18,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,315,-1.26,0.65,12,0.19,-5569.00,10825.00,17856,20220923,-60.63,5650,20230726,24.42,11470,-38.71,20230210,5650,24.42,20230726,11470,-38.71,20230210,370,1800.00,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,120313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-60,5,-0.85,50493070,7163,89.85,7170,7170,7000,9230,4970,7100,7049.15,0.00,0,-492,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,316,-1.26,0.65,12,0.16,-5569.00,10825.00,17856,20220923,-60.57,5650,20230726,24.60,11470,-38.62,20230210,5650,24.60,20230726,11470,-38.62,20230210,370,1802.70,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,110307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,-30,5,-0.42,26260280,3720,46.66,7170,7170,7010,9230,4970,7100,7059.22,0.00,0,-702,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,317,-1.27,0.65,12,0.08,-5569.00,10825.00,17856,20220923,-60.41,5650,20230726,25.13,11470,-38.36,20230210,5650,25.13,20230726,11470,-38.36,20230210,370,1810.81,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,100309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-80,5,-1.13,13236550,1866,23.41,7170,7170,7020,9230,4970,7100,7093.54,0.00,0,-474,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,315,-1.26,0.65,12,0.04,-5569.00,10825.00,17856,20220923,-60.69,5650,20230726,24.25,11470,-38.80,20230210,5650,24.25,20230726,11470,-38.80,20230210,370,1797.30,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230911,090307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,70,2,0.99,3498960,488,6.12,7170,7170,7170,9230,4970,7100,7170.00,0.00,0,-104,7326,7212,7056,6942,6786,7270,7000,22,2130,500,4680,10,1,4484846,322,-1.29,0.66,12,0.01,-5569.00,10825.00,17856,20220923,-59.85,5650,20230726,26.90,11470,-37.49,20230210,5650,26.90,20230726,11470,-37.49,20230210,370,1837.84,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230908,160312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,130,2,1.87,55967990,7969,21.52,6970,7170,6900,9060,4880,6970,7023.17,0.00,0,-1278,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,318,-1.27,0.66,12,0.18,-5569.00,10825.00,17856,20220923,-60.24,5650,20230726,25.66,11470,-38.10,20230210,5650,25.66,20230726,11470,-38.10,20230210,370,1818.92,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,150313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,100,2,1.43,51749780,7373,19.91,6970,7170,6900,9060,4880,6970,7018.82,0.00,0,-1195,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,317,-1.27,0.65,12,0.16,-5569.00,10825.00,17856,20220923,-60.41,5650,20230726,25.13,11470,-38.36,20230210,5650,25.13,20230726,11470,-38.36,20230210,370,1810.81,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7090,120,2,1.72,47303390,6743,18.21,6970,7170,6900,9060,4880,6970,7015.18,0.00,0,-956,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,318,-1.27,0.65,12,0.15,-5569.00,10825.00,17856,20220923,-60.29,5650,20230726,25.49,11470,-38.19,20230210,5650,25.49,20230726,11470,-38.19,20230210,370,1816.22,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,130314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,90,2,1.29,34390670,4912,13.27,6970,7170,6900,9060,4880,6970,7001.36,0.00,0,-742,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,317,-1.27,0.65,12,0.11,-5569.00,10825.00,17856,20220923,-60.46,5650,20230726,24.96,11470,-38.45,20230210,5650,24.96,20230726,11470,-38.45,20230210,370,1808.11,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,120320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,60,2,0.86,28102520,4020,10.86,6970,7170,6900,9060,4880,6970,6990.68,0.00,0,-478,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,315,-1.26,0.65,12,0.09,-5569.00,10825.00,17856,20220923,-60.63,5650,20230726,24.42,11470,-38.71,20230210,5650,24.42,20230726,11470,-38.71,20230210,370,1800.00,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,110314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,60,2,0.86,23273800,3334,9.00,6970,7170,6900,9060,4880,6970,6980.74,0.00,0,-380,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,315,-1.26,0.65,12,0.07,-5569.00,10825.00,17856,20220923,-60.63,5650,20230726,24.42,11470,-38.71,20230210,5650,24.42,20230726,11470,-38.71,20230210,370,1800.00,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,100311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7080,110,2,1.58,18857430,2705,7.31,6970,7170,6900,9060,4880,6970,6971.32,0.00,0,54,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,318,-1.27,0.65,12,0.06,-5569.00,10825.00,17856,20220923,-60.35,5650,20230726,25.31,11470,-38.27,20230210,5650,25.31,20230726,11470,-38.27,20230210,370,1813.51,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230908,090317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,-70,5,-1.00,5330570,770,2.08,6970,6970,6900,9060,4880,6970,6922.82,0.00,0,227,7710,7340,7020,6650,6330,7180,6490,22,2090,500,4600,10,1,4484846,309,-1.24,0.64,12,0.02,-5569.00,10825.00,17856,20220923,-61.36,5650,20230726,22.12,11470,-39.84,20230210,5650,22.12,20230726,11470,-39.84,20230210,370,1764.86,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230907,160311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-350,5,-4.78,258495200,36781,220.91,7390,7390,6700,9510,5130,7320,7027.95,0.00,0,1125,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,313,-1.25,0.64,12,0.82,-5569.00,10825.00,17856,20220923,-60.97,5650,20230726,23.36,11470,-39.23,20230210,5650,23.36,20230726,11470,-39.23,20230210,370,1783.78,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230907,150311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-350,5,-4.78,246271510,35028,210.38,7390,7390,6700,9510,5130,7320,7030.70,0.00,0,2732,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,313,-1.25,0.64,12,0.78,-5569.00,10825.00,17856,20220923,-60.97,5650,20230726,23.36,11470,-39.23,20230210,5650,23.36,20230726,11470,-39.23,20230210,370,1783.78,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230907,140311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-340,5,-4.64,239305480,34029,204.38,7390,7390,6700,9510,5130,7320,7032.40,0.00,0,3026,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,313,-1.25,0.64,12,0.76,-5569.00,10825.00,17856,20220923,-60.91,5650,20230726,23.54,11470,-39.15,20230210,5650,23.54,20230726,11470,-39.15,20230210,370,1786.49,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230907,130312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-300,5,-4.10,223274710,31740,190.63,7390,7390,6700,9510,5130,7320,7034.49,0.00,0,4171,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,315,-1.26,0.65,12,0.71,-5569.00,10825.00,17856,20220923,-60.69,5650,20230726,24.25,11470,-38.80,20230210,5650,24.25,20230726,11470,-38.80,20230210,370,1797.30,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230907,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7020,-300,5,-4.10,216290050,30746,184.66,7390,7390,6700,9510,5130,7320,7034.74,0.00,0,4408,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,315,-1.26,0.65,12,0.69,-5569.00,10825.00,17856,20220923,-60.69,5650,20230726,24.25,11470,-38.80,20230210,5650,24.25,20230726,11470,-38.80,20230210,370,1797.30,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230907,110313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-380,5,-5.19,202003550,28700,172.37,7390,7390,6700,9510,5130,7320,7038.45,0.00,0,4664,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,311,-1.25,0.64,12,0.64,-5569.00,10825.00,17856,20220923,-61.13,5650,20230726,22.83,11470,-39.49,20230210,5650,22.83,20230726,11470,-39.49,20230210,370,1775.68,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230907,100312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-140,5,-1.91,63176100,8814,52.94,7390,7390,7090,9510,5130,7320,7167.70,0.00,0,-2508,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,322,-1.29,0.66,12,0.20,-5569.00,10825.00,17856,20220923,-59.79,5650,20230726,27.08,11470,-37.40,20230210,5650,27.08,20230726,11470,-37.40,20230210,370,1840.54,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230907,090314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-90,5,-1.23,4683360,639,3.84,7390,7390,7230,9510,5130,7320,7329.20,0.00,0,-428,7853,7586,7403,7136,6953,7720,7270,22,2190,500,4830,10,1,4484846,324,-1.30,0.67,12,0.01,-5569.00,10825.00,17856,20220923,-59.51,5650,20230726,27.96,11470,-36.97,20230210,5650,27.96,20230726,11470,-36.97,20230210,370,1854.05,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230906,160310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,-100,5,-1.35,121598010,16622,95.98,7310,7670,7220,9640,5200,7420,7315.39,0.00,0,-1984,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,328,-1.31,0.68,12,0.37,-5569.00,10825.00,17856,20220923,-59.01,5650,20230726,29.56,11470,-36.18,20230210,5650,29.56,20230726,11470,-36.18,20230210,370,1878.38,20221013,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20230906,150310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7290,-130,5,-1.75,117547700,16068,92.78,7310,7670,7220,9640,5200,7420,7315.64,0.00,0,-1963,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,327,-1.31,0.67,12,0.36,-5569.00,10825.00,17856,20220923,-59.17,5650,20230726,29.03,11470,-36.44,20230210,5650,29.03,20230726,11470,-36.44,20230210,370,1870.27,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230906,140312,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,-110,5,-1.48,97798410,13352,77.09,7310,7670,7220,9640,5200,7420,7324.63,0.00,0,-459,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,328,-1.31,0.68,12,0.30,-5569.00,10825.00,17856,20220923,-59.06,5650,20230726,29.38,11470,-36.27,20230210,5650,29.38,20230726,11470,-36.27,20230210,370,1875.68,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230906,130311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,-110,5,-1.48,88482390,12076,69.73,7310,7670,7220,9640,5200,7420,7327.13,0.00,0,-188,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,328,-1.31,0.68,12,0.27,-5569.00,10825.00,17856,20220923,-59.06,5650,20230726,29.38,11470,-36.27,20230210,5650,29.38,20230726,11470,-36.27,20230210,370,1875.68,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230906,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7350,-70,5,-0.94,79030240,10784,62.27,7310,7670,7220,9640,5200,7420,7328.47,0.00,0,-55,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,330,-1.32,0.68,12,0.24,-5569.00,10825.00,17856,20220923,-58.84,5650,20230726,30.09,11470,-35.92,20230210,5650,30.09,20230726,11470,-35.92,20230210,370,1886.49,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230906,110313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,-80,5,-1.08,76547490,10444,60.30,7310,7670,7220,9640,5200,7420,7329.33,0.00,0,-51,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,329,-1.32,0.68,12,0.23,-5569.00,10825.00,17856,20220923,-58.89,5650,20230726,29.91,11470,-36.01,20230210,5650,29.91,20230726,11470,-36.01,20230210,370,1883.78,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230906,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7330,-90,5,-1.21,62675870,8550,49.37,7310,7670,7220,9640,5200,7420,7330.51,0.00,0,197,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,329,-1.32,0.68,12,0.19,-5569.00,10825.00,17856,20220923,-58.95,5650,20230726,29.73,11470,-36.09,20230210,5650,29.73,20230726,11470,-36.09,20230210,370,1881.08,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230906,090308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,-100,5,-1.35,7288080,997,5.76,7310,7320,7310,9640,5200,7420,7310.01,0.00,0,-92,7800,7610,7360,7170,6920,7485,7045,22,2220,500,4890,10,1,4484846,328,-1.31,0.68,12,0.02,-5569.00,10825.00,17856,20220923,-59.01,5650,20230726,29.56,11470,-36.18,20230210,5650,29.56,20230726,11470,-36.18,20230210,370,1878.38,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,160308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,-10,5,-0.13,125493770,17198,75.11,7430,7550,7110,9650,5210,7430,7295.75,0.00,0,2855,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,333,-1.33,0.69,12,0.38,-5569.00,10825.00,17856,20220923,-58.45,5650,20230726,31.33,11470,-35.31,20230210,5650,31.33,20230726,11470,-35.31,20230210,370,1905.41,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,-90,5,-1.21,116737240,16013,69.93,7430,7550,7110,9650,5210,7430,7288.87,0.00,0,3188,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,329,-1.32,0.68,12,0.36,-5569.00,10825.00,17856,20220923,-58.89,5650,20230726,29.91,11470,-36.01,20230210,5650,29.91,20230726,11470,-36.01,20230210,370,1883.78,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,-110,5,-1.48,106387180,14600,63.76,7430,7550,7110,9650,5210,7430,7285.35,0.00,0,3434,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,328,-1.31,0.68,12,0.33,-5569.00,10825.00,17856,20220923,-59.01,5650,20230726,29.56,11470,-36.18,20230210,5650,29.56,20230726,11470,-36.18,20230210,370,1878.38,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,130300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,-150,5,-2.02,91307540,12532,54.73,7430,7550,7110,9650,5210,7430,7284.25,0.00,0,2423,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,326,-1.31,0.67,12,0.28,-5569.00,10825.00,17856,20220923,-59.23,5650,20230726,28.85,11470,-36.53,20230210,5650,28.85,20230726,11470,-36.53,20230210,370,1867.57,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,120308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7320,-110,5,-1.48,80698920,11078,48.38,7430,7550,7110,9650,5210,7430,7282.67,0.00,0,2513,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,328,-1.31,0.68,12,0.25,-5569.00,10825.00,17856,20220923,-59.01,5650,20230726,29.56,11470,-36.18,20230210,5650,29.56,20230726,11470,-36.18,20230210,370,1878.38,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,110308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,-150,5,-2.02,75018560,10303,45.00,7430,7550,7110,9650,5210,7430,7279.10,0.00,0,2863,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,326,-1.31,0.67,12,0.23,-5569.00,10825.00,17856,20220923,-59.23,5650,20230726,28.85,11470,-36.53,20230210,5650,28.85,20230726,11470,-36.53,20230210,370,1867.57,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,100306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,-220,5,-2.96,59960980,8236,35.97,7430,7550,7110,9650,5210,7430,7277.65,0.00,0,1379,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,323,-1.29,0.67,12,0.18,-5569.00,10825.00,17856,20220923,-59.62,5650,20230726,27.61,11470,-37.14,20230210,5650,27.61,20230726,11470,-37.14,20230210,370,1848.65,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230905,090302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,60,2,0.81,5458400,733,3.20,7430,7550,7430,9650,5210,7430,7450.80,0.00,0,-96,7790,7610,7450,7270,7110,7530,7190,22,2220,500,4900,10,1,4484846,336,-1.34,0.69,12,0.02,-5569.00,10825.00,17856,20220923,-58.05,5650,20230726,32.57,11470,-34.70,20230210,5650,32.57,20230726,11470,-34.70,20230210,370,1924.32,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230904,160305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,-90,5,-1.20,168127600,22769,83.01,7520,7630,7290,9770,5270,7520,7384.03,0.00,0,2058,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,333,-1.33,0.69,12,0.51,-5569.00,10825.00,17856,20220923,-58.39,5650,20230726,31.50,11470,-35.22,20230210,5650,31.50,20230726,11470,-35.22,20230210,370,1908.11,20221013,0.00,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20230904,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7430,-90,5,-1.20,162849090,22059,80.43,7520,7630,7290,9770,5270,7520,7382.43,0.00,0,2182,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,333,-1.33,0.69,12,0.49,-5569.00,10825.00,17856,20220923,-58.39,5650,20230726,31.50,11470,-35.22,20230210,5650,31.50,20230726,11470,-35.22,20230210,370,1908.11,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230904,140301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-60,5,-0.80,137719390,18669,68.07,7520,7630,7290,9770,5270,7520,7376.90,0.00,0,1629,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,335,-1.34,0.69,12,0.42,-5569.00,10825.00,17856,20220923,-58.22,5650,20230726,32.04,11470,-34.96,20230210,5650,32.04,20230726,11470,-34.96,20230210,370,1916.22,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230904,130304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-140,5,-1.86,108539040,14728,53.70,7520,7630,7290,9770,5270,7520,7369.57,0.00,0,1828,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,331,-1.33,0.68,12,0.33,-5569.00,10825.00,17856,20220923,-58.67,5650,20230726,30.62,11470,-35.66,20230210,5650,30.62,20230726,11470,-35.66,20230210,370,1894.59,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230904,120301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-120,5,-1.60,94017200,12762,46.53,7520,7630,7290,9770,5270,7520,7366.96,0.00,0,2486,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,332,-1.33,0.68,12,0.28,-5569.00,10825.00,17856,20220923,-58.56,5650,20230726,30.97,11470,-35.48,20230210,5650,30.97,20230726,11470,-35.48,20230210,370,1900.00,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230904,110256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-120,5,-1.60,90792380,12327,44.94,7520,7630,7290,9770,5270,7520,7365.33,0.00,0,2624,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,332,-1.33,0.68,12,0.27,-5569.00,10825.00,17856,20220923,-58.56,5650,20230726,30.97,11470,-35.48,20230210,5650,30.97,20230726,11470,-35.48,20230210,370,1900.00,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230904,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-140,5,-1.86,80683340,10954,39.94,7520,7630,7290,9770,5270,7520,7365.65,0.00,0,2139,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,331,-1.33,0.68,12,0.24,-5569.00,10825.00,17856,20220923,-58.67,5650,20230726,30.62,11470,-35.66,20230210,5650,30.62,20230726,11470,-35.66,20230210,370,1894.59,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230904,090301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-120,5,-1.60,12264990,1643,5.99,7520,7630,7360,9770,5270,7520,7465.00,0.00,0,-409,7920,7720,7570,7370,7220,7645,7295,22,2250,500,4960,10,1,4484846,332,-1.33,0.68,12,0.04,-5569.00,10825.00,17856,20220923,-58.56,5650,20230726,30.97,11470,-35.48,20230210,5650,30.97,20230726,11470,-35.48,20230210,370,1900.00,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230901,160257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,-40,5,-0.53,207548320,27295,53.26,7560,7770,7420,9820,5300,7560,7603.94,0.00,0,1660,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,337,-1.35,0.69,12,0.61,-5569.00,10825.00,17856,20220923,-57.89,5650,20230726,33.10,11470,-34.44,20230210,5650,33.10,20230726,11470,-34.44,20230210,370,1932.43,20221013,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20230901,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7640,80,2,1.06,196478010,25827,50.39,7560,7770,7420,9820,5300,7560,7607.47,0.00,0,2391,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,343,-1.37,0.71,12,0.58,-5569.00,10825.00,17856,20220923,-57.21,5650,20230726,35.22,11470,-33.39,20230210,5650,35.22,20230726,11470,-33.39,20230210,370,1964.86,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230901,140259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,10,2,0.13,146307100,19124,37.31,7560,7770,7540,9820,5300,7560,7650.44,0.00,0,3281,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,340,-1.36,0.70,12,0.43,-5569.00,10825.00,17856,20220923,-57.61,5650,20230726,33.98,11470,-34.00,20230210,5650,33.98,20230726,11470,-34.00,20230210,370,1945.95,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230901,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,90,2,1.19,126922720,16579,32.35,7560,7770,7540,9820,5300,7560,7655.63,0.00,0,3546,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,343,-1.37,0.71,12,0.37,-5569.00,10825.00,17856,20220923,-57.16,5650,20230726,35.40,11470,-33.30,20230210,5650,35.40,20230726,11470,-33.30,20230210,370,1967.57,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230901,120259,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7660,100,2,1.32,114670090,14979,29.23,7560,7770,7540,9820,5300,7560,7655.39,0.00,0,3646,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,344,-1.38,0.71,12,0.33,-5569.00,10825.00,17856,20220923,-57.10,5650,20230726,35.58,11470,-33.22,20230210,5650,35.58,20230726,11470,-33.22,20230210,370,1970.27,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230901,110257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,90,2,1.19,99997780,13065,25.49,7560,7770,7540,9820,5300,7560,7653.87,0.00,0,3893,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,343,-1.37,0.71,12,0.29,-5569.00,10825.00,17856,20220923,-57.16,5650,20230726,35.40,11470,-33.30,20230210,5650,35.40,20230726,11470,-33.30,20230210,370,1967.57,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230901,100257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,90,2,1.19,70406280,9201,17.95,7560,7770,7540,9820,5300,7560,7652.02,0.00,0,3157,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,343,-1.37,0.71,12,0.21,-5569.00,10825.00,17856,20220923,-57.16,5650,20230726,35.40,11470,-33.30,20230210,5650,35.40,20230726,11470,-33.30,20230210,370,1967.57,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20230901,090253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7550,-10,5,-0.13,4246510,562,1.10,7560,7560,7550,9820,5300,7560,7556.07,0.00,0,25,8240,7900,7650,7310,7060,7775,7185,22,2260,500,4980,10,1,4484846,339,-1.36,0.70,12,0.01,-5569.00,10825.00,17856,20220923,-57.72,5650,20230726,33.63,11470,-34.18,20230210,5650,33.63,20230726,11470,-34.18,20230210,370,1940.54,20221013,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N
|