104 lines
42 KiB
CSV
104 lines
42 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-240,5,-4.15,47888900,8563,124.50,5520,5710,5520,7520,4060,5790,5592.54,0.00,0,-62,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,249,-1.00,0.51,12,0.19,-5569.00,10825.00,9910,20230811,-44.00,5200,20240108,6.73,6650,-16.54,20240123,5200,6.73,20240108,9910,-44.00,20230811,5200,6.73,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240229,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-190,5,-3.28,38378120,6854,99.65,5520,5710,5520,7520,4060,5790,5599.38,0.00,0,-47,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,251,-1.01,0.52,12,0.15,-5569.00,10825.00,9910,20230811,-43.49,5200,20240108,7.69,6650,-15.79,20240123,5200,7.69,20240108,9910,-43.49,20230811,5200,7.69,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240229,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,-180,5,-3.11,35927020,6417,93.30,5520,5710,5520,7520,4060,5790,5598.73,0.00,0,54,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,252,-1.01,0.52,12,0.14,-5569.00,10825.00,9910,20230811,-43.39,5200,20240108,7.88,6650,-15.64,20240123,5200,7.88,20240108,9910,-43.39,20230811,5200,7.88,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240229,130347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,-170,5,-2.94,34099500,6091,88.56,5520,5710,5520,7520,4060,5790,5598.34,0.00,0,61,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,252,-1.01,0.52,12,0.14,-5569.00,10825.00,9910,20230811,-43.29,5200,20240108,8.08,6650,-15.49,20240123,5200,8.08,20240108,9910,-43.29,20230811,5200,8.08,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240229,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,-200,5,-3.45,28708440,5126,74.53,5520,5710,5520,7520,4060,5790,5600.55,0.00,0,-90,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,251,-1.00,0.52,12,0.11,-5569.00,10825.00,9910,20230811,-43.59,5200,20240108,7.50,6650,-15.94,20240123,5200,7.50,20240108,9910,-43.59,20230811,5200,7.50,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240229,110347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5650,-140,5,-2.42,15670130,2801,40.72,5520,5710,5520,7520,4060,5790,5594.48,0.00,0,-152,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,253,-1.01,0.52,12,0.06,-5569.00,10825.00,9910,20230811,-42.99,5200,20240108,8.65,6650,-15.04,20240123,5200,8.65,20240108,9910,-42.99,20230811,5200,8.65,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240229,100347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,-100,5,-1.73,11751210,2108,30.65,5520,5710,5520,7520,4060,5790,5574.58,0.00,0,-135,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,255,-1.02,0.53,12,0.05,-5569.00,10825.00,9910,20230811,-42.58,5200,20240108,9.42,6650,-14.44,20240123,5200,9.42,20240108,9910,-42.58,20230811,5200,9.42,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240229,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,-220,5,-3.80,7693750,1393,20.25,5520,5570,5520,7520,4060,5790,5523.15,0.00,0,91,5910,5850,5800,5740,5690,5825,5715,22,1730,500,3580,10,1,4484846,250,-1.00,0.51,12,0.03,-5569.00,10825.00,9910,20230811,-43.79,5200,20240108,7.12,6650,-16.24,20240123,5200,7.12,20240108,9910,-43.79,20230811,5200,7.12,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240228,160325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-70,5,-1.19,39900380,6878,80.68,5860,5860,5750,7610,4110,5860,5801.16,0.00,0,362,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,260,-1.04,0.53,12,0.15,-5569.00,10825.00,9910,20230811,-41.57,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.19,N,025620,500,22 억,,0,N,N,21,N,00,N
|
|
20240228,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-70,5,-1.19,36713140,6325,74.19,5860,5860,5760,7610,4110,5860,5804.45,0.00,0,325,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,260,-1.04,0.53,12,0.14,-5569.00,10825.00,9910,20230811,-41.57,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240228,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,-40,5,-0.68,28009180,4823,56.57,5860,5860,5760,7610,4110,5860,5807.42,0.00,0,352,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,261,-1.05,0.54,12,0.11,-5569.00,10825.00,9910,20230811,-41.27,5200,20240108,11.92,6650,-12.48,20240123,5200,11.92,20240108,9910,-41.27,20230811,5200,11.92,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240228,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,-70,5,-1.19,27974250,4817,56.50,5860,5860,5760,7610,4110,5860,5807.40,0.00,0,355,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,260,-1.04,0.53,12,0.11,-5569.00,10825.00,9910,20230811,-41.57,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240228,120348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-90,5,-1.54,26083830,4492,52.69,5860,5860,5760,7610,4110,5860,5806.73,0.00,0,416,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,259,-1.04,0.53,12,0.10,-5569.00,10825.00,9910,20230811,-41.78,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240228,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-30,5,-0.51,14417190,2475,29.03,5860,5860,5760,7610,4110,5860,5825.13,0.00,0,183,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,261,-1.05,0.54,12,0.06,-5569.00,10825.00,9910,20230811,-41.17,5200,20240108,12.12,6650,-12.33,20240123,5200,12.12,20240108,9910,-41.17,20230811,5200,12.12,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240228,100344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-20,5,-0.34,9812850,1683,19.74,5860,5860,5760,7610,4110,5860,5830.57,0.00,0,194,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,262,-1.05,0.54,12,0.04,-5569.00,10825.00,9910,20230811,-41.07,5200,20240108,12.31,6650,-12.18,20240123,5200,12.31,20240108,9910,-41.07,20230811,5200,12.31,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240228,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-90,5,-1.54,4454500,765,8.97,5860,5860,5760,7610,4110,5860,5822.88,0.00,0,203,6266,6062,5776,5572,5286,5920,5430,22,1750,500,3630,10,1,4484846,259,-1.04,0.53,12,0.02,-5569.00,10825.00,9910,20230811,-41.78,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240227,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-120,5,-2.01,49513110,8481,88.72,5980,5980,5490,7770,4190,5980,5838.03,0.00,0,-1133,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,263,-1.05,0.54,12,0.19,-5569.00,10825.00,9910,20230811,-40.87,5200,20240108,12.69,6650,-11.88,20240123,5200,12.69,20240108,9910,-40.87,20230811,5200,12.69,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240227,150346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-120,5,-2.01,46217190,7920,82.85,5980,5980,5490,7770,4190,5980,5835.50,0.00,0,-1069,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,263,-1.05,0.54,12,0.18,-5569.00,10825.00,9910,20230811,-40.87,5200,20240108,12.69,6650,-11.88,20240123,5200,12.69,20240108,9910,-40.87,20230811,5200,12.69,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240227,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-130,5,-2.17,38970040,6685,69.93,5980,5980,5490,7770,4190,5980,5829.47,0.00,0,-855,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,262,-1.05,0.54,12,0.15,-5569.00,10825.00,9910,20230811,-40.97,5200,20240108,12.50,6650,-12.03,20240123,5200,12.50,20240108,9910,-40.97,20230811,5200,12.50,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240227,130323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-110,5,-1.84,36989710,6346,66.39,5980,5980,5490,7770,4190,5980,5828.82,0.00,0,-876,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,263,-1.05,0.54,12,0.14,-5569.00,10825.00,9910,20230811,-40.77,5200,20240108,12.88,6650,-11.73,20240123,5200,12.88,20240108,9910,-40.77,20230811,5200,12.88,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240227,120349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,-160,5,-2.68,35230790,6045,63.24,5980,5980,5490,7770,4190,5980,5828.09,0.00,0,-1046,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,261,-1.05,0.54,12,0.13,-5569.00,10825.00,9910,20230811,-41.27,5200,20240108,11.92,6650,-12.48,20240123,5200,11.92,20240108,9910,-41.27,20230811,5200,11.92,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240227,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,-150,5,-2.51,27416740,4704,49.21,5980,5980,5490,7770,4190,5980,5828.39,0.00,0,-1127,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,261,-1.05,0.54,12,0.10,-5569.00,10825.00,9910,20230811,-41.17,5200,20240108,12.12,6650,-12.33,20240123,5200,12.12,20240108,9910,-41.17,20230811,5200,12.12,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240227,100345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,-70,5,-1.17,8558600,1453,15.20,5980,5980,5860,7770,4190,5980,5890.30,0.00,0,161,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,265,-1.06,0.55,12,0.03,-5569.00,10825.00,9910,20230811,-40.36,5200,20240108,13.65,6650,-11.13,20240123,5200,13.65,20240108,9910,-40.36,20230811,5200,13.65,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240227,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,0,3,0.00,789360,132,1.38,5980,5980,5980,7770,4190,5980,5980.00,0.00,0,-17,6466,6222,6036,5792,5606,6130,5700,22,1790,500,3700,10,1,4484846,268,-1.07,0.55,12,0.00,-5569.00,10825.00,9910,20230811,-39.66,5200,20240108,15.00,6650,-10.08,20240123,5200,15.00,20240108,9910,-39.66,20230811,5200,15.00,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-100,5,-1.64,56834270,9555,20.00,6080,6280,5850,7900,4260,6080,5948.12,0.00,0,-37,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,268,-1.07,0.55,12,0.21,-5569.00,10825.00,9910,20230811,-39.66,5200,20240108,15.00,6650,-10.08,20240123,5200,15.00,20240108,9910,-39.66,20230811,5200,15.00,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,150344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-120,5,-1.97,54934390,9237,19.34,6080,6280,5850,7900,4260,6080,5947.21,0.00,0,-1,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,267,-1.07,0.55,12,0.21,-5569.00,10825.00,9910,20230811,-39.86,5200,20240108,14.62,6650,-10.38,20240123,5200,14.62,20240108,9910,-39.86,20230811,5200,14.62,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,140344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-210,5,-3.45,52716910,8864,18.56,6080,6280,5850,7900,4260,6080,5947.30,0.00,0,-24,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,263,-1.05,0.54,12,0.20,-5569.00,10825.00,9910,20230811,-40.77,5200,20240108,12.88,6650,-11.73,20240123,5200,12.88,20240108,9910,-40.77,20230811,5200,12.88,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,130344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-180,5,-2.96,50454020,8480,17.75,6080,6280,5850,7900,4260,6080,5949.77,0.00,0,32,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,265,-1.06,0.55,12,0.19,-5569.00,10825.00,9910,20230811,-40.46,5200,20240108,13.46,6650,-11.28,20240123,5200,13.46,20240108,9910,-40.46,20230811,5200,13.46,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,120342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-140,5,-2.30,50264550,8448,17.69,6080,6280,5850,7900,4260,6080,5949.88,0.00,0,32,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,266,-1.07,0.55,12,0.19,-5569.00,10825.00,9910,20230811,-40.06,5200,20240108,14.23,6650,-10.68,20240123,5200,14.23,20240108,9910,-40.06,20230811,5200,14.23,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-100,5,-1.64,24755860,4105,8.59,6080,6280,5970,7900,4260,6080,6030.66,0.00,0,31,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,268,-1.07,0.55,12,0.09,-5569.00,10825.00,9910,20230811,-39.66,5200,20240108,15.00,6650,-10.08,20240123,5200,15.00,20240108,9910,-39.66,20230811,5200,15.00,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,100338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,-100,5,-1.64,24055580,3988,8.35,6080,6280,5970,7900,4260,6080,6031.99,0.00,0,34,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,268,-1.07,0.55,12,0.09,-5569.00,10825.00,9910,20230811,-39.66,5200,20240108,15.00,6650,-10.08,20240123,5200,15.00,20240108,9910,-39.66,20230811,5200,15.00,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240226,090338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,0,3,0.00,1866560,307,0.64,6080,6080,6080,7900,4260,6080,6080.00,0.00,0,-6,6546,6312,5986,5752,5426,6430,5870,22,1820,500,3760,10,1,4484846,273,-1.09,0.56,12,0.01,-5569.00,10825.00,9910,20230811,-38.65,5200,20240108,16.92,6650,-8.57,20240123,5200,16.92,20240108,9910,-38.65,20230811,5200,16.92,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240223,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,420,2,7.42,288685720,47755,302.27,5660,6220,5660,7350,3970,5660,6045.14,0.00,0,-518,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,273,-1.09,0.56,12,1.06,-5569.00,10825.00,9910,20230811,-38.65,5200,20240108,16.92,6650,-8.57,20240123,5200,16.92,20240108,9910,-38.65,20230811,5200,16.92,20240108,0.19,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240223,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,440,2,7.77,278314660,46049,291.47,5660,6220,5660,7350,3970,5660,6043.88,0.00,0,-577,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,274,-1.10,0.56,12,1.03,-5569.00,10825.00,9910,20230811,-38.45,5200,20240108,17.31,6650,-8.27,20240123,5200,17.31,20240108,9910,-38.45,20230811,5200,17.31,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240223,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,370,2,6.54,155776330,25903,163.95,5660,6220,5660,7350,3970,5660,6013.83,0.00,0,-641,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,270,-1.08,0.56,12,0.58,-5569.00,10825.00,9910,20230811,-39.15,5200,20240108,15.96,6650,-9.32,20240123,5200,15.96,20240108,9910,-39.15,20230811,5200,15.96,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240223,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,330,2,5.83,142214480,23645,149.66,5660,6220,5660,7350,3970,5660,6014.57,0.00,0,-1021,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,269,-1.08,0.55,12,0.53,-5569.00,10825.00,9910,20230811,-39.56,5200,20240108,15.19,6650,-9.92,20240123,5200,15.19,20240108,9910,-39.56,20230811,5200,15.19,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240223,120339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6030,370,2,6.54,121030510,20109,127.28,5660,6220,5660,7350,3970,5660,6018.72,0.00,0,577,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,270,-1.08,0.56,12,0.45,-5569.00,10825.00,9910,20230811,-39.15,5200,20240108,15.96,6650,-9.32,20240123,5200,15.96,20240108,9910,-39.15,20230811,5200,15.96,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240223,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6050,390,2,6.89,108972950,18117,114.67,5660,6220,5660,7350,3970,5660,6014.96,0.00,0,582,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,271,-1.09,0.56,12,0.40,-5569.00,10825.00,9910,20230811,-38.95,5200,20240108,16.35,6650,-9.02,20240123,5200,16.35,20240108,9910,-38.95,20230811,5200,16.35,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240223,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,260,2,4.59,18455810,3207,20.30,5660,5920,5660,7350,3970,5660,5754.85,0.00,0,61,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,266,-1.06,0.55,12,0.07,-5569.00,10825.00,9910,20230811,-40.26,5200,20240108,13.85,6650,-10.98,20240123,5200,13.85,20240108,9910,-40.26,20230811,5200,13.85,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240223,090337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,50,2,0.88,5253510,926,5.86,5660,5710,5660,7350,3970,5660,5673.34,0.00,0,5,5753,5706,5663,5616,5573,5685,5595,22,1690,500,3500,10,1,4484846,256,-1.03,0.53,12,0.02,-5569.00,10825.00,9910,20230811,-42.38,5200,20240108,9.81,6650,-14.14,20240123,5200,9.81,20240108,9910,-42.38,20230811,5200,9.81,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240222,160331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,-90,5,-1.57,88978690,15789,230.33,5710,5710,5620,7470,4030,5750,5635.48,0.00,0,-204,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,254,-1.02,0.52,12,0.35,-5569.00,10825.00,9910,20230811,-42.89,5200,20240108,8.85,6650,-14.89,20240123,5200,8.85,20240108,9910,-42.89,20230811,5200,8.85,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240222,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-120,5,-2.09,84106940,14925,217.72,5710,5710,5620,7470,4030,5750,5635.31,0.00,0,439,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,252,-1.01,0.52,12,0.33,-5569.00,10825.00,9910,20230811,-43.19,5200,20240108,8.27,6650,-15.34,20240123,5200,8.27,20240108,9910,-43.19,20230811,5200,8.27,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240222,140337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-120,5,-2.09,48327610,8570,125.02,5710,5710,5620,7470,4030,5750,5639.16,0.00,0,507,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,252,-1.01,0.52,12,0.19,-5569.00,10825.00,9910,20230811,-43.19,5200,20240108,8.27,6650,-15.34,20240123,5200,8.27,20240108,9910,-43.19,20230811,5200,8.27,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240222,130330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,-90,5,-1.57,44162150,7831,114.24,5710,5710,5620,7470,4030,5750,5639.40,0.00,0,507,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,254,-1.02,0.52,12,0.17,-5569.00,10825.00,9910,20230811,-42.89,5200,20240108,8.85,6650,-14.89,20240123,5200,8.85,20240108,9910,-42.89,20230811,5200,8.85,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240222,120337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,-90,5,-1.57,44048950,7811,113.95,5710,5710,5620,7470,4030,5750,5639.35,0.00,0,507,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,254,-1.02,0.52,12,0.17,-5569.00,10825.00,9910,20230811,-42.89,5200,20240108,8.85,6650,-14.89,20240123,5200,8.85,20240108,9910,-42.89,20230811,5200,8.85,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240222,110333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5640,-110,5,-1.91,17665800,3129,45.65,5710,5710,5620,7470,4030,5750,5645.83,0.00,0,488,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,253,-1.01,0.52,12,0.07,-5569.00,10825.00,9910,20230811,-43.09,5200,20240108,8.46,6650,-15.19,20240123,5200,8.46,20240108,9910,-43.09,20230811,5200,8.46,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240222,100333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-120,5,-2.09,13943630,2469,36.02,5710,5710,5620,7470,4030,5750,5647.48,0.00,0,496,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,252,-1.01,0.52,12,0.06,-5569.00,10825.00,9910,20230811,-43.19,5200,20240108,8.27,6650,-15.34,20240123,5200,8.27,20240108,9910,-43.19,20230811,5200,8.27,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240222,090336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,-60,5,-1.04,558870,98,1.43,5710,5710,5690,7470,4030,5750,5702.76,0.00,0,-3,5876,5812,5736,5672,5596,5775,5635,22,1720,500,3560,10,1,4484846,255,-1.02,0.53,12,0.00,-5569.00,10825.00,9910,20230811,-42.58,5200,20240108,9.42,6650,-14.44,20240123,5200,9.42,20240108,9910,-42.58,20230811,5200,9.42,20240108,0.19,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240221,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,-20,5,-0.35,39230580,6835,157.42,5770,5800,5660,7500,4040,5770,5739.66,0.00,0,-60,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,258,-1.03,0.53,12,0.15,-5569.00,10825.00,9910,20230811,-41.98,5200,20240108,10.58,6650,-13.53,20240123,5200,10.58,20240108,9910,-41.98,20230811,5200,10.58,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-40,5,-0.69,34969470,6093,140.33,5770,5800,5660,7500,4040,5770,5739.29,0.00,0,-40,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,257,-1.03,0.53,12,0.14,-5569.00,10825.00,9910,20230811,-42.18,5200,20240108,10.19,6650,-13.83,20240123,5200,10.19,20240108,9910,-42.18,20230811,5200,10.19,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-10,5,-0.17,32132760,5598,128.93,5770,5800,5660,7500,4040,5770,5740.04,0.00,0,-30,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,258,-1.03,0.53,12,0.12,-5569.00,10825.00,9910,20230811,-41.88,5200,20240108,10.77,6650,-13.38,20240123,5200,10.77,20240108,9910,-41.88,20230811,5200,10.77,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-30,5,-0.52,29627100,5162,118.89,5770,5800,5660,7500,4040,5770,5739.46,0.00,0,2,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,257,-1.03,0.53,12,0.12,-5569.00,10825.00,9910,20230811,-42.08,5200,20240108,10.38,6650,-13.68,20240123,5200,10.38,20240108,9910,-42.08,20230811,5200,10.38,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,120333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,20,2,0.35,24220480,4221,97.21,5770,5800,5660,7500,4040,5770,5738.09,0.00,0,122,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,260,-1.04,0.53,12,0.09,-5569.00,10825.00,9910,20230811,-41.57,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,110334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,0,3,0.00,20577100,3590,82.68,5770,5770,5660,7500,4040,5770,5731.78,0.00,0,125,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,259,-1.04,0.53,12,0.08,-5569.00,10825.00,9910,20230811,-41.78,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,100332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,0,3,0.00,10871550,1900,43.76,5770,5770,5660,7500,4040,5770,5721.87,0.00,0,127,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,259,-1.04,0.53,12,0.04,-5569.00,10825.00,9910,20230811,-41.78,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240221,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,0,3,0.00,1280490,224,5.16,5770,5770,5660,7500,4040,5770,5716.47,0.00,0,-7,5936,5852,5806,5722,5676,5830,5700,22,1730,500,3570,10,1,4484846,259,-1.04,0.53,12,0.00,-5569.00,10825.00,9910,20230811,-41.78,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240220,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-60,5,-1.03,25053860,4311,147.13,5830,5890,5760,7570,4090,5830,5811.61,0.00,0,237,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,259,-1.04,0.53,12,0.10,-5569.00,10825.00,10110,20230214,-42.93,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.19,N,025620,500,22 억,,0,N,N,4,N,00,N
|
|
20240220,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-30,5,-0.51,24280740,4177,142.56,5830,5890,5770,7570,4090,5830,5812.96,0.00,0,249,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,260,-1.04,0.54,12,0.09,-5569.00,10825.00,10110,20230214,-42.63,5200,20240108,11.54,6650,-12.78,20240123,5200,11.54,20240108,9910,-41.47,20230811,5200,11.54,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240220,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,-50,5,-0.86,22938940,3945,134.64,5830,5890,5780,7570,4090,5830,5814.69,0.00,0,254,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,259,-1.04,0.53,12,0.09,-5569.00,10825.00,10110,20230214,-42.83,5200,20240108,11.15,6650,-13.08,20240123,5200,11.15,20240108,9910,-41.68,20230811,5200,11.15,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240220,130331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-30,5,-0.51,19063820,3276,111.81,5830,5890,5790,7570,4090,5830,5819.24,0.00,0,255,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,260,-1.04,0.54,12,0.07,-5569.00,10825.00,10110,20230214,-42.63,5200,20240108,11.54,6650,-12.78,20240123,5200,11.54,20240108,9910,-41.47,20230811,5200,11.54,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240220,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,20,2,0.34,14634020,2514,85.80,5830,5890,5800,7570,4090,5830,5821.01,0.00,0,450,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,262,-1.05,0.54,12,0.06,-5569.00,10825.00,10110,20230214,-42.14,5200,20240108,12.50,6650,-12.03,20240123,5200,12.50,20240108,9910,-40.97,20230811,5200,12.50,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240220,110329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,13275700,2281,77.85,5830,5890,5800,7570,4090,5830,5820.12,0.00,0,477,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,261,-1.05,0.54,12,0.05,-5569.00,10825.00,10110,20230214,-42.43,5200,20240108,11.92,6650,-12.48,20240123,5200,11.92,20240108,9910,-41.27,20230811,5200,11.92,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240220,100318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,0,3,0.00,11435320,1965,67.06,5830,5890,5800,7570,4090,5830,5819.50,0.00,0,463,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,261,-1.05,0.54,12,0.04,-5569.00,10825.00,10110,20230214,-42.33,5200,20240108,12.12,6650,-12.33,20240123,5200,12.12,20240108,9910,-41.17,20230811,5200,12.12,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240220,090331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,4098460,703,23.99,5830,5830,5820,7570,4090,5830,5829.96,0.00,0,176,6103,5966,5853,5716,5603,6035,5785,22,1740,500,3610,10,1,4484846,261,-1.05,0.54,12,0.02,-5569.00,10825.00,10110,20230214,-42.43,5200,20240108,11.92,6650,-12.48,20240123,5200,11.92,20240108,9910,-41.27,20230811,5200,11.92,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240219,160329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,40,2,0.69,17106820,2930,152.13,5740,5990,5740,7520,4060,5790,5838.51,0.00,0,60,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,261,-1.05,0.54,12,0.07,-5569.00,10825.00,10750,20230213,-45.77,5200,20240108,12.12,6650,-12.33,20240123,5200,12.12,20240108,9910,-41.17,20230811,5200,12.12,20240108,0.19,N,025620,500,22 억,,0,N,N,9,N,00,N
|
|
20240219,150331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,60,2,1.04,14670010,2512,130.43,5740,5990,5740,7520,4060,5790,5839.97,0.00,0,11,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,262,-1.05,0.54,12,0.06,-5569.00,10825.00,10750,20230213,-45.58,5200,20240108,12.50,6650,-12.03,20240123,5200,12.50,20240108,9910,-40.97,20230811,5200,12.50,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240219,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,170,2,2.94,13335180,2285,118.64,5740,5990,5740,7520,4060,5790,5835.96,0.00,0,-7,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,267,-1.07,0.55,12,0.05,-5569.00,10825.00,10750,20230213,-44.56,5200,20240108,14.62,6650,-10.38,20240123,5200,14.62,20240108,9910,-39.86,20230811,5200,14.62,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240219,130331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,90,2,1.55,9793570,1687,87.59,5740,5990,5740,7520,4060,5790,5805.32,0.00,0,89,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,264,-1.06,0.54,12,0.04,-5569.00,10825.00,10750,20230213,-45.30,5200,20240108,13.08,6650,-11.58,20240123,5200,13.08,20240108,9910,-40.67,20230811,5200,13.08,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240219,120330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,10,2,0.17,5841710,1012,52.54,5740,5800,5740,7520,4060,5790,5772.44,0.00,0,109,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,260,-1.04,0.54,12,0.02,-5569.00,10825.00,10750,20230213,-46.05,5200,20240108,11.54,6650,-12.78,20240123,5200,11.54,20240108,9910,-41.47,20230811,5200,11.54,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240219,110330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,-10,5,-0.17,5482960,950,49.33,5740,5800,5740,7520,4060,5790,5771.54,0.00,0,109,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,259,-1.04,0.53,12,0.02,-5569.00,10825.00,10750,20230213,-46.23,5200,20240108,11.15,6650,-13.08,20240123,5200,11.15,20240108,9910,-41.68,20230811,5200,11.15,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240219,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,0,3,0.00,4122340,715,37.12,5740,5790,5740,7520,4060,5790,5765.51,0.00,0,109,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,260,-1.04,0.53,12,0.02,-5569.00,10825.00,10750,20230213,-46.14,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240219,090329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,-50,5,-0.86,1394820,243,12.62,5740,5740,5740,7520,4060,5790,5740.00,0.00,0,0,5843,5816,5773,5746,5703,5830,5760,22,1730,500,3580,10,1,4484846,257,-1.03,0.53,12,0.01,-5569.00,10825.00,10750,20230213,-46.60,5200,20240108,10.38,6650,-13.68,20240123,5200,10.38,20240108,9910,-42.08,20230811,5200,10.38,20240108,0.19,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240216,160326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,60,2,1.05,11069890,1921,34.00,5730,5800,5730,7440,4020,5730,5761.64,0.00,0,-42,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,260,-1.04,0.53,12,0.04,-5569.00,10825.00,11470,20230210,-49.52,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.21,N,025620,500,22 억,,0,N,N,2,N,00,N
|
|
20240216,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,60,2,1.05,10276720,1784,31.58,5730,5800,5730,7440,4020,5730,5760.49,0.00,0,-41,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,260,-1.04,0.53,12,0.04,-5569.00,10825.00,11470,20230210,-49.52,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,9910,-41.57,20230811,5200,11.35,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240216,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,10,2,0.17,8293780,1440,25.49,5730,5800,5730,7440,4020,5730,5759.57,0.00,0,-39,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,257,-1.03,0.53,12,0.03,-5569.00,10825.00,11470,20230210,-49.96,5200,20240108,10.38,6650,-13.68,20240123,5200,10.38,20240108,9910,-42.08,20230811,5200,10.38,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240216,130326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,30,2,0.52,7828840,1359,24.05,5730,5800,5730,7440,4020,5730,5760.74,0.00,0,-39,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,258,-1.03,0.53,12,0.03,-5569.00,10825.00,11470,20230210,-49.78,5200,20240108,10.77,6650,-13.38,20240123,5200,10.77,20240108,9910,-41.88,20230811,5200,10.77,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240216,120329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,10,2,0.17,7086440,1230,21.77,5730,5800,5730,7440,4020,5730,5761.33,0.00,0,-39,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,257,-1.03,0.53,12,0.03,-5569.00,10825.00,11470,20230210,-49.96,5200,20240108,10.38,6650,-13.68,20240123,5200,10.38,20240108,9910,-42.08,20230811,5200,10.38,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240216,110330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,30,2,0.52,5805500,1007,17.82,5730,5800,5730,7440,4020,5730,5765.14,0.00,0,-39,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,258,-1.03,0.53,12,0.02,-5569.00,10825.00,11470,20230210,-49.78,5200,20240108,10.77,6650,-13.38,20240123,5200,10.77,20240108,9910,-41.88,20230811,5200,10.77,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240216,100327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,70,2,1.22,3194990,554,9.81,5730,5800,5730,7440,4020,5730,5767.13,0.00,0,-39,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,260,-1.04,0.54,12,0.01,-5569.00,10825.00,11470,20230210,-49.43,5200,20240108,11.54,6650,-12.78,20240123,5200,11.54,20240108,9910,-41.47,20230811,5200,11.54,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240216,090323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,0,3,0.00,1100160,192,3.40,5730,5730,5730,7440,4020,5730,5730.00,0.00,0,0,6016,5872,5786,5642,5556,5830,5600,22,1710,500,3550,10,1,4484846,257,-1.03,0.53,12,0.00,-5569.00,10825.00,11470,20230210,-50.04,5200,20240108,10.19,6650,-13.83,20240123,5200,10.19,20240108,9910,-42.18,20230811,5200,10.19,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240215,160326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-100,5,-1.72,32530150,5650,87.18,5840,5930,5700,7570,4090,5830,5757.55,0.00,0,-140,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,257,-1.03,0.53,12,0.13,-5569.00,10825.00,11470,20230210,-50.04,5200,20240108,10.19,6650,-13.83,20240123,5200,10.19,20240108,9910,-42.18,20230811,5200,10.19,20240108,0.21,N,025620,500,22 억,,0,N,N,3,N,00,N
|
|
20240215,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-60,5,-1.03,30083160,5223,80.59,5840,5930,5700,7570,4090,5830,5759.75,0.00,0,-140,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,259,-1.04,0.53,12,0.12,-5569.00,10825.00,11470,20230210,-49.69,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240215,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-60,5,-1.03,28381390,4928,76.04,5840,5930,5700,7570,4090,5830,5759.21,0.00,0,-109,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,259,-1.04,0.53,12,0.11,-5569.00,10825.00,11470,20230210,-49.69,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240215,130325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-100,5,-1.72,25583120,4441,68.52,5840,5930,5700,7570,4090,5830,5760.67,0.00,0,-104,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,257,-1.03,0.53,12,0.10,-5569.00,10825.00,11470,20230210,-50.04,5200,20240108,10.19,6650,-13.83,20240123,5200,10.19,20240108,9910,-42.18,20230811,5200,10.19,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240215,120326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-70,5,-1.20,25024700,4344,67.03,5840,5930,5700,7570,4090,5830,5760.75,0.00,0,-79,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,258,-1.03,0.53,12,0.10,-5569.00,10825.00,11470,20230210,-49.78,5200,20240108,10.77,6650,-13.38,20240123,5200,10.77,20240108,9910,-41.88,20230811,5200,10.77,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240215,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5770,-60,5,-1.03,21093930,3660,56.47,5840,5930,5700,7570,4090,5830,5763.37,0.00,0,25,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,259,-1.04,0.53,12,0.08,-5569.00,10825.00,11470,20230210,-49.69,5200,20240108,10.96,6650,-13.23,20240123,5200,10.96,20240108,9910,-41.78,20230811,5200,10.96,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240215,100324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,-70,5,-1.20,8052570,1384,21.35,5840,5930,5760,7570,4090,5830,5818.33,0.00,0,28,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,258,-1.03,0.53,12,0.03,-5569.00,10825.00,11470,20230210,-49.78,5200,20240108,10.77,6650,-13.38,20240123,5200,10.77,20240108,9910,-41.88,20230811,5200,10.77,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240215,090322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,90,2,1.54,696360,119,1.84,5840,5920,5840,7570,4090,5830,5851.76,0.00,0,0,6083,5956,5873,5746,5663,6020,5810,22,1740,500,3610,10,1,4484846,266,-1.06,0.55,12,0.00,-5569.00,10825.00,11470,20230210,-48.39,5200,20240108,13.85,6650,-10.98,20240123,5200,13.85,20240108,9910,-40.26,20230811,5200,13.85,20240108,0.21,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,160322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,40,2,0.69,38055900,6481,98.12,5820,6000,5790,7520,4060,5790,5871.92,0.00,0,-23,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,261,-1.05,0.54,12,0.14,-5569.00,10825.00,11470,20230210,-49.17,5200,20240108,12.12,6650,-12.33,20240123,5200,12.12,20240108,10110,-42.33,20230214,5200,12.12,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,150323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,40,2,0.69,36942140,6290,95.23,5820,6000,5790,7520,4060,5790,5873.15,0.00,0,-20,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,261,-1.05,0.54,12,0.14,-5569.00,10825.00,11470,20230210,-49.17,5200,20240108,12.12,6650,-12.33,20240123,5200,12.12,20240108,10110,-42.33,20230214,5200,12.12,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,140321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,80,2,1.38,28484150,4844,73.34,5820,6000,5790,7520,4060,5790,5880.30,0.00,0,-37,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,263,-1.05,0.54,12,0.11,-5569.00,10825.00,11470,20230210,-48.82,5200,20240108,12.88,6650,-11.73,20240123,5200,12.88,20240108,10110,-41.94,20230214,5200,12.88,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,130323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,80,2,1.38,25526010,4340,65.71,5820,6000,5790,7520,4060,5790,5881.57,0.00,0,-90,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,263,-1.05,0.54,12,0.10,-5569.00,10825.00,11470,20230210,-48.82,5200,20240108,12.88,6650,-11.73,20240123,5200,12.88,20240108,10110,-41.94,20230214,5200,12.88,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,120321,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,120,2,2.07,18261280,3124,47.30,5820,5910,5790,7520,4060,5790,5845.48,0.00,0,-84,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,265,-1.06,0.55,12,0.07,-5569.00,10825.00,11470,20230210,-48.47,5200,20240108,13.65,6650,-11.13,20240123,5200,13.65,20240108,10110,-41.54,20230214,5200,13.65,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,70,2,1.21,13893030,2383,36.08,5820,5900,5790,7520,4060,5790,5830.06,0.00,0,-85,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,263,-1.05,0.54,12,0.05,-5569.00,10825.00,11470,20230210,-48.91,5200,20240108,12.69,6650,-11.88,20240123,5200,12.69,20240108,10110,-42.04,20230214,5200,12.69,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240214,090318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,0,3,0.00,1184580,204,3.09,5820,5820,5790,7520,4060,5790,5806.76,0.00,0,-93,5870,5830,5770,5730,5670,5850,5750,22,1730,500,3580,10,1,4484846,260,-1.04,0.53,12,0.00,-5569.00,10825.00,11470,20230210,-49.52,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,10110,-42.73,20230214,5200,11.35,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240213,160318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,50,2,0.87,37838080,6588,32.35,5740,5810,5710,7460,4020,5740,5743.49,0.00,0,476,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,260,-1.04,0.53,12,0.15,-5569.00,10825.00,11470,20230210,-49.52,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,10750,-46.14,20230213,5200,11.35,20240108,0.18,N,025620,500,22 억,,0,N,N,1,N,00,N
|
|
20240213,150316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5790,50,2,0.87,37235950,6484,31.84,5740,5810,5710,7460,4020,5740,5742.74,0.00,0,433,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,260,-1.04,0.53,12,0.14,-5569.00,10825.00,11470,20230210,-49.52,5200,20240108,11.35,6650,-12.93,20240123,5200,11.35,20240108,10750,-46.14,20230213,5200,11.35,20240108,0.18,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240213,140323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,20,2,0.35,34847460,6071,29.81,5740,5810,5710,7460,4020,5740,5739.99,0.00,0,471,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,258,-1.03,0.53,12,0.14,-5569.00,10825.00,11470,20230210,-49.78,5200,20240108,10.77,6650,-13.38,20240123,5200,10.77,20240108,10750,-46.42,20230213,5200,10.77,20240108,0.18,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240213,130320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5780,40,2,0.70,33662600,5866,28.80,5740,5810,5710,7460,4020,5740,5738.60,0.00,0,480,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,259,-1.04,0.53,12,0.13,-5569.00,10825.00,11470,20230210,-49.61,5200,20240108,11.15,6650,-13.08,20240123,5200,11.15,20240108,10750,-46.23,20230213,5200,11.15,20240108,0.18,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240213,120322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,0,3,0.00,30223000,5268,25.87,5740,5810,5710,7460,4020,5740,5737.09,0.00,0,495,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,257,-1.03,0.53,12,0.12,-5569.00,10825.00,11470,20230210,-49.96,5200,20240108,10.38,6650,-13.68,20240123,5200,10.38,20240108,10750,-46.60,20230213,5200,10.38,20240108,0.18,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240213,110322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,-20,5,-0.35,27031470,4711,23.13,5740,5810,5710,7460,4020,5740,5737.95,0.00,0,499,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,257,-1.03,0.53,12,0.11,-5569.00,10825.00,11470,20230210,-50.13,5200,20240108,10.00,6650,-13.98,20240123,5200,10.00,20240108,10750,-46.79,20230213,5200,10.00,20240108,0.18,N,025620,500,22 억,,0,N,N,0,N,00,N
|
|
20240213,100256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,-10,5,-0.17,19677020,3425,16.82,5740,5810,5710,7460,4020,5740,5745.12,0.00,0,432,6513,6126,5893,5506,5273,6320,5700,22,1720,500,3550,10,1,4484846,257,-1.03,0.53,12,0.08,-5569.00,10825.00,11470,20230210,-50.04,5200,20240108,10.19,6650,-13.83,20240123,5200,10.19,20240108,10750,-46.70,20230213,5200,10.19,20240108,0.18,N,025620,500,22 억,,0,N,N,0,N,00,N
|