KissMeData/011500/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120259	57	100.00	KOSPI	화학	N	N	N	N	N	14370	0	3	0.00	1564575930	108499	53.68	14210	14650	14200	18680	10060	14370	14420.26	0.55	0	9379	15330	14850	14610	14130	13890	14730	14010	78	4310	500	8900	10	1	15637042	2247	26.22	1.47	12	0.69	548.00	9801.00	31850	20230424	-54.88	10150	20230227	41.58	19050	-24.57	20240105	14200	1.20	20240123	31850	-54.88	20230424	10150	41.58	20230227	7.00	N	011500	500	78 억	86768	N	N	14	N	N
3	20240123	110258	57	100.00	KOSPI	화학	N	N	N	N	N	14420	50	2	0.35	1457049360	101015	49.98	14210	14650	14200	18680	10060	14370	14424.18	0.55	0	9421	15330	14850	14610	14130	13890	14730	14010	78	4310	500	8900	10	1	15637042	2255	26.31	1.47	12	0.65	548.00	9801.00	31850	20230424	-54.73	10150	20230227	42.07	19050	-24.30	20240105	14200	1.55	20240123	31850	-54.73	20230424	10150	42.07	20230227	7.00	N	011500	500	78 억	86768	N	N	14	N	N
4	20240123	100258	57	100.00	KOSPI	화학	N	N	N	N	N	14610	240	2	1.67	994915220	69014	34.14	14210	14610	14200	18680	10060	14370	14416.25	0.55	0	10208	15330	14850	14610	14130	13890	14730	14010	78	4310	500	8900	10	1	15637042	2285	26.66	1.49	12	0.44	548.00	9801.00	31850	20230424	-54.13	10150	20230227	43.94	19050	-23.31	20240105	14200	2.89	20240123	31850	-54.13	20230424	10150	43.94	20230227	7.00	N	011500	500	78 억	86768	N	N	14	N	N
5	20240123	090258	57	100.00	KOSPI	화학	N	N	N	N	N	14270	-100	5	-0.70	157800760	11079	5.48	14210	14380	14200	18680	10060	14370	14241.33	0.55	0	4795	15330	14850	14610	14130	13890	14730	14010	78	4310	500	8900	10	1	15637042	2231	26.04	1.46	12	0.07	548.00	9801.00	31850	20230424	-55.20	10150	20230227	40.59	19050	-25.09	20240105	14200	0.49	20240123	31850	-55.20	20230424	10150	40.59	20230227	7.00	N	011500	500	78 억	86768	N	N	14	N	N
6	20240119	160256	57	100.00	KOSPI	화학	N	N	N	N	N	15030	-50	5	-0.33	2145220480	141245	77.74	15090	15420	14970	19600	10560	15080	15188.43	0.55	0	-3384	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2350	27.43	1.53	12	0.90	548.00	9801.00	31850	20230424	-52.81	10150	20230227	48.08	19050	-21.10	20240105	14970	0.40	20240119	31850	-52.81	20230424	10150	48.08	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
7	20240119	150257	57	100.00	KOSPI	화학	N	N	N	N	N	15070	-10	5	-0.07	1966040020	129339	71.19	15090	15420	14970	19600	10560	15080	15200.82	0.55	0	-3334	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2357	27.50	1.54	12	0.83	548.00	9801.00	31850	20230424	-52.68	10150	20230227	48.47	19050	-20.89	20240105	14970	0.67	20240119	31850	-52.68	20230424	10150	48.47	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
8	20240119	140255	57	100.00	KOSPI	화학	N	N	N	N	N	15050	-30	5	-0.20	1778213400	116869	64.32	15090	15420	14970	19600	10560	15080	15215.63	0.55	0	-2598	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2353	27.46	1.54	12	0.75	548.00	9801.00	31850	20230424	-52.75	10150	20230227	48.28	19050	-21.00	20240105	14970	0.53	20240119	31850	-52.75	20230424	10150	48.28	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
9	20240119	130257	57	100.00	KOSPI	화학	N	N	N	N	N	15110	30	2	0.20	1654239450	108646	59.80	15090	15420	14970	19600	10560	15080	15226.17	0.55	0	-2403	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2363	27.57	1.54	12	0.69	548.00	9801.00	31850	20230424	-52.56	10150	20230227	48.87	19050	-20.68	20240105	14970	0.94	20240119	31850	-52.56	20230424	10150	48.87	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
10	20240119	120258	57	100.00	KOSPI	화학	N	N	N	N	N	15100	20	2	0.13	1554764530	102045	56.16	15090	15420	14970	19600	10560	15080	15236.31	0.55	0	-2527	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2361	27.55	1.54	12	0.65	548.00	9801.00	31850	20230424	-52.59	10150	20230227	48.77	19050	-20.73	20240105	14970	0.87	20240119	31850	-52.59	20230424	10150	48.77	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
11	20240119	110257	57	100.00	KOSPI	화학	N	N	N	N	N	15180	100	2	0.66	1263518380	82742	45.54	15090	15420	15090	19600	10560	15080	15270.95	0.55	0	-2076	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2374	27.70	1.55	12	0.53	548.00	9801.00	31850	20230424	-52.34	10150	20230227	49.56	19050	-20.31	20240105	15000	1.20	20240118	31850	-52.34	20230424	10150	49.56	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
12	20240119	100301	57	100.00	KOSPI	화학	N	N	N	N	N	15350	270	2	1.79	805520630	52817	29.07	15090	15390	15090	19600	10560	15080	15251.68	0.55	0	10465	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2400	28.01	1.57	12	0.34	548.00	9801.00	31850	20230424	-51.81	10150	20230227	51.23	19050	-19.42	20240105	15000	2.33	20240118	31850	-51.81	20230424	10150	51.23	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
13	20240119	090256	57	100.00	KOSPI	화학	N	N	N	N	N	15300	220	2	1.46	126005200	8289	4.56	15090	15350	15090	19600	10560	15080	15203.89	0.55	0	3330	15840	15460	15230	14850	14620	15345	14735	78	4520	500	9340	10	1	15637042	2392	27.92	1.56	12	0.05	548.00	9801.00	31850	20230424	-51.96	10150	20230227	50.74	19050	-19.69	20240105	15000	2.00	20240118	31850	-51.96	20230424	10150	50.74	20230227	7.29	N	011500	500	78 억	85767	N	N	10	N	N
14	20240118	160256	57	100.00	KOSPI	화학	N	N	N	N	N	15080	-300	5	-1.95	2712372960	177810	85.07	15310	15610	15000	19990	10770	15380	15254.66	0.49	0	9906	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2358	27.52	1.54	12	1.14	548.00	9801.00	31850	20230424	-52.65	10150	20230227	48.57	19050	-20.84	20240105	15000	0.53	20240118	31850	-52.65	20230424	10150	48.57	20230227	7.26	N	011500	500	78 억	75903	N	N	10	N	N
15	20240118	150256	57	100.00	KOSPI	화학	N	N	N	N	N	15070	-310	5	-2.02	2406889460	157591	75.39	15310	15610	15000	19990	10770	15380	15272.99	0.49	0	4872	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2357	27.50	1.54	12	1.01	548.00	9801.00	31850	20230424	-52.68	10150	20230227	48.47	19050	-20.89	20240105	15000	0.47	20240118	31850	-52.68	20230424	10150	48.47	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
16	20240118	140257	57	100.00	KOSPI	화학	N	N	N	N	N	15040	-340	5	-2.21	2046535000	133685	63.96	15310	15610	15000	19990	10770	15380	15308.62	0.49	0	332	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2352	27.45	1.53	12	0.85	548.00	9801.00	31850	20230424	-52.78	10150	20230227	48.18	19050	-21.05	20240105	15000	0.27	20240118	31850	-52.78	20230424	10150	48.18	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
17	20240118	130256	57	100.00	KOSPI	화학	N	N	N	N	N	15280	-100	5	-0.65	1566108620	101914	48.76	15310	15610	15230	19990	10770	15380	15366.96	0.49	0	-1676	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2389	27.88	1.56	12	0.65	548.00	9801.00	31850	20230424	-52.03	10150	20230227	50.54	19050	-19.79	20240105	15230	0.33	20240118	31850	-52.03	20230424	10150	50.54	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
18	20240118	120257	57	100.00	KOSPI	화학	N	N	N	N	N	15330	-50	5	-0.33	1196457930	77763	37.20	15310	15610	15270	19990	10770	15380	15385.96	0.49	0	-1683	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2397	27.97	1.56	12	0.50	548.00	9801.00	31850	20230424	-51.87	10150	20230227	51.03	19050	-19.53	20240105	15270	0.39	20240118	31850	-51.87	20230424	10150	51.03	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
19	20240118	110257	57	100.00	KOSPI	화학	N	N	N	N	N	15380	0	3	0.00	945313140	61419	29.38	15310	15610	15270	19990	10770	15380	15391.22	0.49	0	-482	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2405	28.07	1.57	12	0.39	548.00	9801.00	31850	20230424	-51.71	10150	20230227	51.53	19050	-19.27	20240105	15270	0.72	20240118	31850	-51.71	20230424	10150	51.53	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
20	20240118	100256	57	100.00	KOSPI	화학	N	N	N	N	N	15450	70	2	0.46	661609350	42987	20.57	15310	15610	15270	19990	10770	15380	15390.92	0.49	0	2698	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2416	28.19	1.58	12	0.27	548.00	9801.00	31850	20230424	-51.49	10150	20230227	52.22	19050	-18.90	20240105	15270	1.18	20240118	31850	-51.49	20230424	10150	52.22	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
21	20240118	090255	57	100.00	KOSPI	화학	N	N	N	N	N	15560	180	2	1.17	118751350	7709	3.69	15310	15610	15310	19990	10770	15380	15404.35	0.49	0	4190	16306	15842	15586	15122	14866	15715	14995	78	4610	500	9530	10	1	15637042	2433	28.39	1.59	12	0.05	548.00	9801.00	31850	20230424	-51.15	10150	20230227	53.30	19050	-18.32	20240105	15310	1.63	20240118	31850	-51.15	20230424	10150	53.30	20230227	7.26	N	011500	500	78 억	75903	N	N	13	N	N
22	20240117	160255	57	100.00	KOSPI	화학	N	N	N	N	N	15380	-610	5	-3.81	3149601150	203136	56.02	16030	16050	15330	20750	11200	15990	15504.19	0.46	0	4567	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2405	28.07	1.57	12	1.30	548.00	9801.00	31850	20230424	-51.71	10150	20230227	51.53	19050	-19.27	20240105	15330	0.33	20240117	31850	-51.71	20230424	10150	51.53	20230227	7.25	N	011500	500	78 억	71161	N	N	13	N	N
23	20240117	150257	57	100.00	KOSPI	화학	N	N	N	N	N	15480	-510	5	-3.19	2976253460	191877	52.91	16030	16050	15330	20750	11200	15990	15510.41	0.46	0	4184	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2421	28.25	1.58	12	1.23	548.00	9801.00	31850	20230424	-51.40	10150	20230227	52.51	19050	-18.74	20240105	15330	0.98	20240117	31850	-51.40	20230424	10150	52.51	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
24	20240117	140255	57	100.00	KOSPI	화학	N	N	N	N	N	15460	-530	5	-3.31	2744926530	176921	48.79	16030	16050	15330	20750	11200	15990	15514.07	0.46	0	4989	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2417	28.21	1.58	12	1.13	548.00	9801.00	31850	20230424	-51.46	10150	20230227	52.32	19050	-18.85	20240105	15330	0.85	20240117	31850	-51.46	20230424	10150	52.32	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
25	20240117	130255	57	100.00	KOSPI	화학	N	N	N	N	N	15400	-590	5	-3.69	2551094350	164347	45.32	16030	16050	15330	20750	11200	15990	15521.64	0.46	0	931	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2408	28.10	1.57	12	1.05	548.00	9801.00	31850	20230424	-51.65	10150	20230227	51.72	19050	-19.16	20240105	15330	0.46	20240117	31850	-51.65	20230424	10150	51.72	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
26	20240117	120256	57	100.00	KOSPI	화학	N	N	N	N	N	15390	-600	5	-3.75	2381180430	153287	42.27	16030	16050	15340	20750	11200	15990	15533.12	0.46	0	387	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2407	28.08	1.57	12	0.98	548.00	9801.00	31850	20230424	-51.68	10150	20230227	51.63	19050	-19.21	20240105	15340	0.33	20240117	31850	-51.68	20230424	10150	51.63	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
27	20240117	110256	57	100.00	KOSPI	화학	N	N	N	N	N	15420	-570	5	-3.56	1996821690	128332	35.39	16030	16050	15400	20750	11200	15990	15558.67	0.46	0	5588	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2411	28.14	1.57	12	0.82	548.00	9801.00	31850	20230424	-51.59	10150	20230227	51.92	19050	-19.06	20240105	15400	0.13	20240117	31850	-51.59	20230424	10150	51.92	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
28	20240117	100255	57	100.00	KOSPI	화학	N	N	N	N	N	15530	-460	5	-2.88	1428412400	91578	25.25	16030	16050	15400	20750	11200	15990	15596.31	0.46	0	4784	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2428	28.34	1.58	12	0.59	548.00	9801.00	31850	20230424	-51.24	10150	20230227	53.00	19050	-18.48	20240105	15400	0.84	20240117	31850	-51.24	20230424	10150	53.00	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
29	20240117	090255	57	100.00	KOSPI	화학	N	N	N	N	N	16010	20	2	0.13	77226900	4819	1.33	16030	16050	16010	20750	11200	15990	16028.19	0.46	0	-1347	16970	16480	16130	15640	15290	16305	15465	78	4760	500	9910	10	1	15637042	2503	29.22	1.63	12	0.03	548.00	9801.00	31850	20230424	-49.73	10150	20230227	57.73	19050	-15.96	20240105	15480	3.42	20240104	31850	-49.73	20230424	10150	57.73	20230227	7.25	N	011500	500	78 억	71161	N	N	15	N	N
30	20240116	160254	57	100.00	KOSPI	화학	N	N	N	N	N	15990	-280	5	-1.72	5737570460	355106	157.79	16140	16620	15780	21150	11390	16270	16157.32	0.47	0	-4341	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2500	29.18	1.63	12	2.27	548.00	9801.00	31850	20230424	-49.80	10150	20230227	57.54	19050	-16.06	20240105	15480	3.29	20240104	31850	-49.80	20230424	10150	57.54	20230227	7.15	N	011500	500	78 억	74131	N	N	15	N	N
31	20240116	150255	57	100.00	KOSPI	화학	N	N	N	N	N	15970	-300	5	-1.84	5467475110	338209	150.29	16140	16620	15780	21150	11390	16270	16165.87	0.47	0	-5269	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2497	29.14	1.63	12	2.16	548.00	9801.00	31850	20230424	-49.86	10150	20230227	57.34	19050	-16.17	20240105	15480	3.17	20240104	31850	-49.86	20230424	10150	57.34	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
32	20240116	140255	57	100.00	KOSPI	화학	N	N	N	N	N	16090	-180	5	-1.11	4990977820	308453	137.06	16140	16620	15780	21150	11390	16270	16180.58	0.47	0	-3831	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2516	29.36	1.64	12	1.97	548.00	9801.00	31850	20230424	-49.48	10150	20230227	58.52	19050	-15.54	20240105	15480	3.94	20240104	31850	-49.48	20230424	10150	58.52	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
33	20240116	130256	57	100.00	KOSPI	화학	N	N	N	N	N	16160	-110	5	-0.68	4757296680	293924	130.61	16140	16620	15780	21150	11390	16270	16185.37	0.47	0	-3352	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2527	29.49	1.65	12	1.88	548.00	9801.00	31850	20230424	-49.26	10150	20230227	59.21	19050	-15.17	20240105	15480	4.39	20240104	31850	-49.26	20230424	10150	59.21	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
34	20240116	120255	57	100.00	KOSPI	화학	N	N	N	N	N	16150	-120	5	-0.74	4566644510	282107	125.36	16140	16620	15780	21150	11390	16270	16187.54	0.47	0	-3023	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2525	29.47	1.65	12	1.80	548.00	9801.00	31850	20230424	-49.29	10150	20230227	59.11	19050	-15.22	20240105	15480	4.33	20240104	31850	-49.29	20230424	10150	59.11	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
35	20240116	110255	57	100.00	KOSPI	화학	N	N	N	N	N	16220	-50	5	-0.31	4277121960	264241	117.42	16140	16620	15780	21150	11390	16270	16186.34	0.47	0	-714	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2536	29.60	1.65	12	1.69	548.00	9801.00	31850	20230424	-49.07	10150	20230227	59.80	19050	-14.86	20240105	15480	4.78	20240104	31850	-49.07	20230424	10150	59.80	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
36	20240116	100254	57	100.00	KOSPI	화학	N	N	N	N	N	15980	-290	5	-1.78	1271635230	78652	34.95	16140	16410	15970	21150	11390	16270	16167.46	0.47	0	-3821	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2499	29.16	1.63	12	0.50	548.00	9801.00	31850	20230424	-49.83	10150	20230227	57.44	19050	-16.12	20240105	15480	3.23	20240104	31850	-49.83	20230424	10150	57.44	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
37	20240116	090253	57	100.00	KOSPI	화학	N	N	N	N	N	16270	0	3	0.00	122714940	7579	3.37	16140	16300	16140	21150	11390	16270	16188.01	0.47	0	1822	16790	16530	16370	16110	15950	16450	16030	78	4880	500	10080	10	1	15637042	2544	29.69	1.66	12	0.05	548.00	9801.00	31850	20230424	-48.92	10150	20230227	60.30	19050	-14.59	20240105	15480	5.10	20240104	31850	-48.92	20230424	10150	60.30	20230227	7.15	N	011500	500	78 억	74131	N	N	22	N	N
38	20240115	160254	57	100.00	KOSPI	화학	N	N	N	N	N	16270	-280	5	-1.69	3564389070	217825	49.16	16460	16630	16210	21500	11590	16550	16363.48	0.49	0	-2203	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2544	29.69	1.66	12	1.39	548.00	9801.00	31850	20230424	-48.92	10150	20230227	60.30	19050	-14.59	20240105	15480	5.10	20240104	31850	-48.92	20230424	10150	60.30	20230227	7.22	N	011500	500	78 억	76758	N	N	22	N	N
39	20240115	150255	57	100.00	KOSPI	화학	N	N	N	N	N	16310	-240	5	-1.45	3250395330	198577	44.82	16460	16630	16210	21500	11590	16550	16368.16	0.49	0	-5426	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2550	29.76	1.66	12	1.27	548.00	9801.00	31850	20230424	-48.79	10150	20230227	60.69	19050	-14.38	20240105	15480	5.36	20240104	31850	-48.79	20230424	10150	60.69	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
40	20240115	140256	57	100.00	KOSPI	화학	N	N	N	N	N	16270	-280	5	-1.69	2845338740	173670	39.20	16460	16630	16210	21500	11590	16550	16383.31	0.49	0	-5951	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2544	29.69	1.66	12	1.11	548.00	9801.00	31850	20230424	-48.92	10150	20230227	60.30	19050	-14.59	20240105	15480	5.10	20240104	31850	-48.92	20230424	10150	60.30	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
41	20240115	130254	57	100.00	KOSPI	화학	N	N	N	N	N	16240	-310	5	-1.87	2612239170	159362	35.97	16460	16630	16210	21500	11590	16550	16391.56	0.49	0	-5890	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2539	29.64	1.66	12	1.02	548.00	9801.00	31850	20230424	-49.01	10150	20230227	60.00	19050	-14.75	20240105	15480	4.91	20240104	31850	-49.01	20230424	10150	60.00	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
42	20240115	120254	57	100.00	KOSPI	화학	N	N	N	N	N	16280	-270	5	-1.63	2221162290	135283	30.53	16460	16630	16270	21500	11590	16550	16418.34	0.49	0	-5563	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2546	29.71	1.66	12	0.87	548.00	9801.00	31850	20230424	-48.89	10150	20230227	60.39	19050	-14.54	20240105	15480	5.17	20240104	31850	-48.89	20230424	10150	60.39	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
43	20240115	110253	57	100.00	KOSPI	화학	N	N	N	N	N	16300	-250	5	-1.51	1798307000	109334	24.68	16460	16630	16300	21500	11590	16550	16447.55	0.49	0	-6229	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2549	29.74	1.66	12	0.70	548.00	9801.00	31850	20230424	-48.82	10150	20230227	60.59	19050	-14.44	20240105	15480	5.30	20240104	31850	-48.82	20230424	10150	60.59	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
44	20240115	100253	57	100.00	KOSPI	화학	N	N	N	N	N	16560	10	2	0.06	1005118300	60971	13.76	16460	16630	16370	21500	11590	16550	16484.87	0.49	0	-2507	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2589	30.22	1.69	12	0.39	548.00	9801.00	31850	20230424	-48.01	10150	20230227	63.15	19050	-13.07	20240105	15480	6.98	20240104	31850	-48.01	20230424	10150	63.15	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
45	20240115	090254	57	100.00	KOSPI	화학	N	N	N	N	N	16480	-70	5	-0.42	134008460	8114	1.83	16460	16630	16460	21500	11590	16550	16514.40	0.49	0	2481	17430	16990	16650	16210	15870	16820	16040	78	4950	500	10260	10	1	15637042	2577	30.07	1.68	12	0.05	548.00	9801.00	31850	20230424	-48.26	10150	20230227	62.36	19050	-13.49	20240105	15480	6.46	20240104	31850	-48.26	20230424	10150	62.36	20230227	7.22	N	011500	500	78 억	76758	N	N	3	N	N
46	20240112	160253	57	100.00	KOSPI	화학	N	N	N	N	N	16550	-40	5	-0.24	7275253740	435981	42.98	16880	17090	16310	21550	11620	16590	16687.42	0.53	0	-5598	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2588	30.20	1.69	12	2.79	548.00	9801.00	31850	20230424	-48.04	9810	20230106	68.71	19050	-13.12	20240105	15480	6.91	20240104	31850	-48.04	20230424	10150	63.05	20230227	7.21	N	011500	500	78 억	82433	N	N	3	N	N
47	20240112	150254	57	100.00	KOSPI	화학	N	N	N	N	N	16530	-60	5	-0.36	6868977800	411419	40.56	16880	17090	16310	21550	11620	16590	16695.96	0.53	0	-5451	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2585	30.16	1.69	12	2.63	548.00	9801.00	31850	20230424	-48.10	9810	20230106	68.50	19050	-13.23	20240105	15480	6.78	20240104	31850	-48.10	20230424	10150	62.86	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
48	20240112	140254	57	100.00	KOSPI	화학	N	N	N	N	N	16570	-20	5	-0.12	6324226260	378520	37.32	16880	17090	16310	21550	11620	16590	16707.94	0.53	0	-4275	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2591	30.24	1.69	12	2.42	548.00	9801.00	31850	20230424	-47.97	9810	20230106	68.91	19050	-13.02	20240105	15480	7.04	20240104	31850	-47.97	20230424	10150	63.25	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
49	20240112	130252	57	100.00	KOSPI	화학	N	N	N	N	N	16650	60	2	0.36	5908243420	353447	34.85	16880	17090	16310	21550	11620	16590	16716.25	0.53	0	-1147	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2604	30.38	1.70	12	2.26	548.00	9801.00	31850	20230424	-47.72	9810	20230106	69.72	19050	-12.60	20240105	15480	7.56	20240104	31850	-47.72	20230424	10150	64.04	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
50	20240112	120253	57	100.00	KOSPI	화학	N	N	N	N	N	16710	120	2	0.72	5326656020	318554	31.41	16880	17090	16310	21550	11620	16590	16721.58	0.53	0	-3503	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2613	30.49	1.70	12	2.04	548.00	9801.00	31850	20230424	-47.54	9810	20230106	70.34	19050	-12.28	20240105	15480	7.95	20240104	31850	-47.54	20230424	10150	64.63	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
51	20240112	110252	57	100.00	KOSPI	화학	N	N	N	N	N	16630	40	2	0.24	3159241370	189699	18.70	16880	16880	16310	21550	11620	16590	16654.15	0.53	0	-4809	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2600	30.35	1.70	12	1.21	548.00	9801.00	31850	20230424	-47.79	9810	20230106	69.52	19050	-12.70	20240105	15480	7.43	20240104	31850	-47.79	20230424	10150	63.84	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
52	20240112	100253	57	100.00	KOSPI	화학	N	N	N	N	N	16470	-120	5	-0.72	2608261940	156474	15.43	16880	16880	16310	21550	11620	16590	16669.25	0.53	0	-5532	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2575	30.05	1.68	12	1.00	548.00	9801.00	31850	20230424	-48.29	9810	20230106	67.89	19050	-13.54	20240105	15480	6.40	20240104	31850	-48.29	20230424	10150	62.27	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
53	20240112	090253	57	100.00	KOSPI	화학	N	N	N	N	N	16690	100	2	0.60	807004590	48058	4.74	16880	16880	16600	21550	11620	16590	16794.54	0.53	0	-3551	18090	17340	16800	16050	15510	17715	16425	78	4960	500	10280	10	1	15637042	2610	30.46	1.70	12	0.31	548.00	9801.00	31850	20230424	-47.60	9810	20230106	70.13	19050	-12.39	20240105	15480	7.82	20240104	31850	-47.60	20230424	10150	64.43	20230227	7.21	N	011500	500	78 억	82433	N	N	27	N	N
54	20240111	160252	57	100.00	KOSPI	화학	N	N	N	N	N	16590	320	2	1.97	17020499310	1002608	349.92	16360	17550	16260	21150	11390	16270	16977.25	0.54	1918	-2125	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2594	30.27	1.69	12	6.41	548.00	9801.00	31850	20230424	-47.91	9810	20230106	69.11	19050	-12.91	20240105	15480	7.17	20240104	31850	-47.91	20230424	10150	63.45	20230227	7.17	N	011500	500	78 억	84904	N	N	27	N	N
55	20240111	150254	57	100.00	KOSPI	화학	N	N	N	N	N	16570	300	2	1.84	16661625580	980953	342.36	16360	17550	16260	21150	11390	16270	16985.67	0.54	1918	-5376	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2591	30.24	1.69	12	6.27	548.00	9801.00	31850	20230424	-47.97	9810	20230106	68.91	19050	-13.02	20240105	15480	7.04	20240104	31850	-47.97	20230424	10150	63.25	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
56	20240111	140252	57	100.00	KOSPI	화학	N	N	N	N	N	16490	220	2	1.35	16290453970	958458	334.51	16360	17550	16260	21150	11390	16270	16997.08	0.54	1918	-6450	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2579	30.09	1.68	12	6.13	548.00	9801.00	31850	20230424	-48.23	9810	20230106	68.09	19050	-13.44	20240105	15480	6.52	20240104	31850	-48.23	20230424	10150	62.46	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
57	20240111	130252	57	100.00	KOSPI	화학	N	N	N	N	N	16600	330	2	2.03	15647752400	919585	320.94	16360	17550	16260	21150	11390	16270	17016.70	0.54	1918	-9217	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2596	30.29	1.69	12	5.88	548.00	9801.00	31850	20230424	-47.88	9810	20230106	69.22	19050	-12.86	20240105	15480	7.24	20240104	31850	-47.88	20230424	10150	63.55	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
58	20240111	120253	57	100.00	KOSPI	화학	N	N	N	N	N	16690	420	2	2.58	14768450720	866798	302.52	16360	17550	16260	21150	11390	16270	17038.59	0.54	1918	-12115	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2610	30.46	1.70	12	5.54	548.00	9801.00	31850	20230424	-47.60	9810	20230106	70.13	19050	-12.39	20240105	15480	7.82	20240104	31850	-47.60	20230424	10150	64.43	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
59	20240111	110255	57	100.00	KOSPI	화학	N	N	N	N	N	16380	110	2	0.68	1411237800	85963	30.00	16360	16580	16260	21150	11390	16270	16418.06	0.54	1918	3513	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2561	29.89	1.67	12	0.55	548.00	9801.00	31850	20230424	-48.57	9810	20230106	66.97	19050	-14.02	20240105	15480	5.81	20240104	31850	-48.57	20230424	10150	61.38	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
60	20240111	100253	57	100.00	KOSPI	화학	N	N	N	N	N	16400	130	2	0.80	1019975570	62023	21.65	16360	16580	16340	21150	11390	16270	16447.20	0.54	1918	3988	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2564	29.93	1.67	12	0.40	548.00	9801.00	31850	20230424	-48.51	9810	20230106	67.18	19050	-13.91	20240105	15480	5.94	20240104	31850	-48.51	20230424	10150	61.58	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
61	20240111	090252	57	100.00	KOSPI	화학	N	N	N	N	N	16410	140	2	0.86	90953170	5551	1.94	16360	16450	16360	21150	11390	16270	16402.42	0.54	1918	-418	16983	16626	16433	16076	15883	16530	15980	78	4880	500	10080	10	1	15637042	2566	29.95	1.67	12	0.04	548.00	9801.00	31850	20230424	-48.48	9810	20230106	67.28	19050	-13.86	20240105	15480	6.01	20240104	31850	-48.48	20230424	10150	61.67	20230227	7.17	N	011500	500	78 억	84904	N	N	17	N	N
62	20240110	160251	57	100.00	KOSPI	화학	N	N	N	N	N	16270	-430	5	-2.57	4517498060	275389	55.24	16510	16790	16240	21700	11690	16700	16404.90	0.57	-1698	-5716	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2544	29.69	1.66	12	1.76	548.00	9801.00	31850	20230424	-48.92	9750	20230104	66.87	19050	-14.59	20240105	15480	5.10	20240104	31850	-48.92	20230424	10150	60.30	20230227	6.81	N	011500	500	78 억	88702	N	N	17	N	N
63	20240110	150251	57	100.00	KOSPI	화학	N	N	N	N	N	16330	-370	5	-2.22	3918178390	238601	47.86	16510	16790	16240	21700	11690	16700	16421.26	0.57	-1698	-5523	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2554	29.80	1.67	12	1.53	548.00	9801.00	31850	20230424	-48.73	9750	20230104	67.49	19050	-14.28	20240105	15480	5.49	20240104	31850	-48.73	20230424	10150	60.89	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
64	20240110	140252	57	100.00	KOSPI	화학	N	N	N	N	N	16380	-320	5	-1.92	3194618420	194355	38.99	16510	16790	16240	21700	11690	16700	16436.79	0.57	-1698	-2042	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2561	29.89	1.67	12	1.24	548.00	9801.00	31850	20230424	-48.57	9750	20230104	68.00	19050	-14.02	20240105	15480	5.81	20240104	31850	-48.57	20230424	10150	61.38	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
65	20240110	130252	57	100.00	KOSPI	화학	N	N	N	N	N	16390	-310	5	-1.86	2929018360	178145	35.73	16510	16790	16240	21700	11690	16700	16441.51	0.57	-1698	-1951	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2563	29.91	1.67	12	1.14	548.00	9801.00	31850	20230424	-48.54	9750	20230104	68.10	19050	-13.96	20240105	15480	5.88	20240104	31850	-48.54	20230424	10150	61.48	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
66	20240110	120252	57	100.00	KOSPI	화학	N	N	N	N	N	16430	-270	5	-1.62	2668499600	162258	32.55	16510	16790	16240	21700	11690	16700	16445.75	0.57	-1698	-416	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2569	29.98	1.68	12	1.04	548.00	9801.00	31850	20230424	-48.41	9750	20230104	68.51	19050	-13.75	20240105	15480	6.14	20240104	31850	-48.41	20230424	10150	61.87	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
67	20240110	110252	57	100.00	KOSPI	화학	N	N	N	N	N	16410	-290	5	-1.74	2341199660	142302	28.54	16510	16790	16240	21700	11690	16700	16452.03	0.57	-1698	197	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2566	29.95	1.67	12	0.91	548.00	9801.00	31850	20230424	-48.48	9750	20230104	68.31	19050	-13.86	20240105	15480	6.01	20240104	31850	-48.48	20230424	10150	61.67	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
68	20240110	100251	57	100.00	KOSPI	화학	N	N	N	N	N	16430	-270	5	-1.62	1999301880	121534	24.38	16510	16790	16240	21700	11690	16700	16450.20	0.57	-1698	-2702	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2569	29.98	1.68	12	0.78	548.00	9801.00	31850	20230424	-48.41	9750	20230104	68.51	19050	-13.75	20240105	15480	6.14	20240104	31850	-48.41	20230424	10150	61.87	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
69	20240110	090252	57	100.00	KOSPI	화학	N	N	N	N	N	16500	-200	5	-1.20	496273880	29936	6.00	16510	16790	16500	21700	11690	16700	16577.11	0.57	-1698	1439	17326	17012	16856	16542	16386	16935	16465	78	5000	500	10350	10	1	15637042	2580	30.11	1.68	12	0.19	548.00	9801.00	31850	20230424	-48.19	9750	20230104	69.23	19050	-13.39	20240105	15480	6.59	20240104	31850	-48.19	20230424	10150	62.56	20230227	6.81	N	011500	500	78 억	88702	N	N	3	N	N
70	20240109	160251	57	100.00	KOSPI	화학	N	N	N	N	N	16700	-40	5	-0.24	7871130130	467091	56.87	16980	17170	16700	21750	11720	16740	16851.74	0.57	0	1390	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2611	30.47	1.70	12	2.99	548.00	9801.00	31850	20230424	-47.57	9680	20230103	72.52	19050	-12.34	20240105	15480	7.88	20240104	31850	-47.57	20230424	10150	64.53	20230227	7.24	N	011500	500	78 억	89700	N	N	3	N	N
71	20240109	150252	57	100.00	KOSPI	화학	N	N	N	N	N	16750	10	2	0.06	7011807320	415686	50.61	16980	17170	16710	21750	11720	16740	16868.06	0.57	0	-4994	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2619	30.57	1.71	12	2.66	548.00	9801.00	31850	20230424	-47.41	9680	20230103	73.04	19050	-12.07	20240105	15480	8.20	20240104	31850	-47.41	20230424	10150	65.02	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
72	20240109	140251	57	100.00	KOSPI	화학	N	N	N	N	N	16770	30	2	0.18	5979724390	354177	43.12	16980	17170	16710	21750	11720	16740	16883.47	0.57	0	-6384	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2622	30.60	1.71	12	2.26	548.00	9801.00	31850	20230424	-47.35	9680	20230103	73.24	19050	-11.97	20240105	15480	8.33	20240104	31850	-47.35	20230424	10150	65.22	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
73	20240109	130251	57	100.00	KOSPI	화학	N	N	N	N	N	16780	40	2	0.24	5231331920	309479	37.68	16980	17170	16730	21750	11720	16740	16903.72	0.57	0	-4568	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2624	30.62	1.71	12	1.98	548.00	9801.00	31850	20230424	-47.32	9680	20230103	73.35	19050	-11.92	20240105	15480	8.40	20240104	31850	-47.32	20230424	10150	65.32	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
74	20240109	120253	57	100.00	KOSPI	화학	N	N	N	N	N	16820	80	2	0.48	4770931670	282033	34.34	16980	17170	16730	21750	11720	16740	16916.27	0.57	0	-2783	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2630	30.69	1.72	12	1.80	548.00	9801.00	31850	20230424	-47.19	9680	20230103	73.76	19050	-11.71	20240105	15480	8.66	20240104	31850	-47.19	20230424	10150	65.71	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
75	20240109	110251	57	100.00	KOSPI	화학	N	N	N	N	N	16760	20	2	0.12	4052895650	239313	29.14	16980	17170	16740	21750	11720	16740	16935.61	0.57	0	-5252	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2621	30.58	1.71	12	1.53	548.00	9801.00	31850	20230424	-47.38	9680	20230103	73.14	19050	-12.02	20240105	15480	8.27	20240104	31850	-47.38	20230424	10150	65.12	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
76	20240109	100251	57	100.00	KOSPI	화학	N	N	N	N	N	16820	80	2	0.48	3307893490	194973	23.74	16980	17170	16760	21750	11720	16740	16966.00	0.57	0	-4173	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2630	30.69	1.72	12	1.25	548.00	9801.00	31850	20230424	-47.19	9680	20230103	73.76	19050	-11.71	20240105	15480	8.66	20240104	31850	-47.19	20230424	10150	65.71	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
77	20240109	090251	57	100.00	KOSPI	화학	N	N	N	N	N	17050	310	2	1.85	701510660	41184	5.01	16980	17170	16980	21750	11720	16740	17034.15	0.57	0	1319	17453	17096	16903	16546	16353	17000	16450	78	5010	500	10370	10	1	15637042	2666	31.11	1.74	12	0.26	548.00	9801.00	31850	20230424	-46.47	9680	20230103	76.14	19050	-10.50	20240105	15480	10.14	20240104	31850	-46.47	20230424	10150	67.98	20230227	7.24	N	011500	500	78 억	89700	N	N	62	N	N
78	20240108	160251	57	100.00	KOSPI	화학	N	N	N	N	N	16740	-10	5	-0.06	13644488660	803528	9.35	17180	17260	16710	21750	11730	16750	16981.09	1.13	0	-87183	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2618	30.55	1.71	12	5.14	548.00	9801.00	31850	20230424	-47.44	9680	20230103	72.93	19050	-12.13	20240105	15480	8.14	20240104	31850	-47.44	20230424	10150	64.93	20230227	7.17	N	011500	500	78 억	176006	N	N	62	N	N
79	20240108	150252	57	100.00	KOSPI	화학	N	N	N	N	N	16770	20	2	0.12	12394401250	728890	8.48	17180	17260	16750	21750	11730	16750	17004.56	1.13	0	-80821	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2622	30.60	1.71	12	4.66	548.00	9801.00	31850	20230424	-47.35	9680	20230103	73.24	19050	-11.97	20240105	15480	8.33	20240104	31850	-47.35	20230424	10150	65.22	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
80	20240108	140251	57	100.00	KOSPI	화학	N	N	N	N	N	16810	60	2	0.36	11896020560	699178	8.13	17180	17260	16750	21750	11730	16750	17014.37	1.13	0	-79193	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2629	30.68	1.72	12	4.47	548.00	9801.00	31850	20230424	-47.22	9680	20230103	73.66	19050	-11.76	20240105	15480	8.59	20240104	31850	-47.22	20230424	10150	65.62	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
81	20240108	130250	57	100.00	KOSPI	화학	N	N	N	N	N	16810	60	2	0.36	11078119550	650462	7.57	17180	17260	16800	21750	11730	16750	17031.24	1.13	0	-76516	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2629	30.68	1.72	12	4.16	548.00	9801.00	31850	20230424	-47.22	9680	20230103	73.66	19050	-11.76	20240105	15480	8.59	20240104	31850	-47.22	20230424	10150	65.62	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
82	20240108	120252	57	100.00	KOSPI	화학	N	N	N	N	N	16920	170	2	1.01	10028542610	588206	6.84	17180	17260	16850	21750	11730	16750	17049.47	1.13	0	-69234	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2646	30.88	1.73	12	3.76	548.00	9801.00	31850	20230424	-46.88	9680	20230103	74.79	19050	-11.18	20240105	15480	9.30	20240104	31850	-46.88	20230424	10150	66.70	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
83	20240108	110251	57	100.00	KOSPI	화학	N	N	N	N	N	16980	230	2	1.37	9443021340	553608	6.44	17180	17260	16850	21750	11730	16750	17057.35	1.13	0	-68304	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2655	30.99	1.73	12	3.54	548.00	9801.00	31850	20230424	-46.69	9680	20230103	75.41	19050	-10.87	20240105	15480	9.69	20240104	31850	-46.69	20230424	10150	67.29	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
84	20240108	100253	57	100.00	KOSPI	화학	N	N	N	N	N	16980	230	2	1.37	8391143950	491566	5.72	17180	17260	16850	21750	11730	16750	17070.36	1.13	0	-67719	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2655	30.99	1.73	12	3.14	548.00	9801.00	31850	20230424	-46.69	9680	20230103	75.41	19050	-10.87	20240105	15480	9.69	20240104	31850	-46.69	20230424	10150	67.29	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
85	20240108	090251	57	100.00	KOSPI	화학	N	N	N	N	N	17070	320	2	1.91	2651052080	154794	1.80	17180	17200	16990	21750	11730	16750	17126.81	1.13	0	-29861	19876	18312	17486	15922	15096	17900	15510	78	5000	500	10380	10	1	15637042	2669	31.15	1.74	12	0.99	548.00	9801.00	31850	20230424	-46.41	9680	20230103	76.34	19050	-10.39	20240105	15480	10.27	20240104	31850	-46.41	20230424	10150	68.18	20230227	7.17	N	011500	500	78 억	176006	N	N	63	N	N
86	20240105	160251	57	100.00	KOSPI	화학	N	N	N	N	N	16750	980	2	6.21	152803556210	8414180	5538.30	17100	19050	16660	20500	11040	15770	18160.96	0.49	0	100237	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2619	30.57	1.71	12	53.81	548.00	9801.00	31850	20230424	-47.41	9680	20230103	73.04	19050	-12.07	20240105	15480	8.20	20240104	31850	-47.41	20230424	9810	70.74	20230106	7.02	N	011500	500	78 억	75920	N	N	63	N	N
87	20240105	150250	57	100.00	KOSPI	화학	N	N	N	N	N	16730	960	2	6.09	150422539000	8272213	5444.86	17100	19050	16660	20500	11040	15770	18184.29	0.49	0	46955	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2616	30.53	1.71	12	52.90	548.00	9801.00	31850	20230424	-47.47	9680	20230103	72.83	19050	-12.18	20240105	15480	8.07	20240104	31850	-47.47	20230424	9810	70.54	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
88	20240105	140251	57	100.00	KOSPI	화학	N	N	N	N	N	16820	1050	2	6.66	146499856470	8038007	5290.70	17100	19050	16720	20500	11040	15770	18226.12	0.49	0	15344	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2630	30.69	1.72	12	51.40	548.00	9801.00	31850	20230424	-47.19	9680	20230103	73.76	19050	-11.71	20240105	15480	8.66	20240104	31850	-47.19	20230424	9810	71.46	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
89	20240105	130251	57	100.00	KOSPI	화학	N	N	N	N	N	17230	1460	2	9.26	141523408670	7744835	5097.73	17100	19050	16990	20500	11040	15770	18273.51	0.49	0	-9289	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2694	31.44	1.76	12	49.53	548.00	9801.00	31850	20230424	-45.90	9680	20230103	78.00	19050	-9.55	20240105	15480	11.30	20240104	31850	-45.90	20230424	9810	75.64	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
90	20240105	120251	57	100.00	KOSPI	화학	N	N	N	N	N	17350	1580	2	10.02	138936629380	7595149	4999.21	17100	19050	16990	20500	11040	15770	18293.06	0.49	0	-2663	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2713	31.66	1.77	12	48.57	548.00	9801.00	31850	20230424	-45.53	9680	20230103	79.24	19050	-8.92	20240105	15480	12.08	20240104	31850	-45.53	20230424	9810	76.86	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
91	20240105	110250	57	100.00	KOSPI	화학	N	N	N	N	N	17550	1780	2	11.29	131679442450	7177926	4724.59	17100	19050	16990	20500	11040	15770	18345.32	0.49	0	608	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2744	32.03	1.79	12	45.90	548.00	9801.00	31850	20230424	-44.90	9680	20230103	81.30	19050	-7.87	20240105	15480	13.37	20240104	31850	-44.90	20230424	9810	78.90	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
92	20240105	100251	57	100.00	KOSPI	화학	N	N	N	N	N	18280	2510	2	15.92	103478247320	5625691	3702.89	17100	19050	16990	20500	11040	15770	18394.22	0.49	0	-8957	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2858	33.36	1.87	12	35.98	548.00	9801.00	31850	20230424	-42.61	9680	20230103	88.84	19050	-4.04	20240105	15480	18.09	20240104	31850	-42.61	20230424	9810	86.34	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
93	20240105	090250	57	100.00	KOSPI	화학	N	N	N	N	N	18060	2290	2	14.52	14850878850	832582	548.01	17100	18240	16990	20500	11040	15770	17839.00	0.49	0	39609	16430	16100	15790	15460	15150	15945	15305	78	4730	500	9770	10	1	15637042	2824	32.96	1.84	12	5.32	548.00	9801.00	31850	20230424	-43.30	9680	20230103	86.57	18240	-0.99	20240105	15480	16.67	20240104	31850	-43.30	20230424	9810	84.10	20230106	7.02	N	011500	500	78 억	75920	N	N	79	N	N
94	20240104	160249	57	100.00	KOSPI	화학	N	N	N	N	N	15770	-270	5	-1.68	2324890630	146966	30.59	15990	16120	15480	20850	11230	16040	15819.30	0.54	-84	-8439	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2466	28.78	1.61	12	0.94	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	17100	-7.78	20240102	15480	1.87	20240104	31850	-50.49	20230424	9750	61.74	20230104	6.93	N	011500	500	78 억	84358	N	N	79	N	N
95	20240104	150250	57	100.00	KOSPI	화학	N	N	N	N	N	15790	-250	5	-1.56	2037341780	128738	26.80	15990	16120	15480	20850	11230	16040	15825.36	0.54	-84	-5696	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2469	28.81	1.61	12	0.82	548.00	9801.00	31850	20230424	-50.42	9680	20230103	63.12	17100	-7.66	20240102	15480	2.00	20240104	31850	-50.42	20230424	9750	61.95	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
96	20240104	140250	57	100.00	KOSPI	화학	N	N	N	N	N	15840	-200	5	-1.25	1781679330	112550	23.43	15990	16120	15480	20850	11230	16040	15829.96	0.54	-84	-3108	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2477	28.91	1.62	12	0.72	548.00	9801.00	31850	20230424	-50.27	9680	20230103	63.64	17100	-7.37	20240102	15480	2.33	20240104	31850	-50.27	20230424	9750	62.46	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
97	20240104	130250	57	100.00	KOSPI	화학	N	N	N	N	N	15800	-240	5	-1.50	1605337210	101366	21.10	15990	16120	15480	20850	11230	16040	15836.88	0.54	-84	-3060	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2471	28.83	1.61	12	0.65	548.00	9801.00	31850	20230424	-50.39	9680	20230103	63.22	17100	-7.60	20240102	15480	2.07	20240104	31850	-50.39	20230424	9750	62.05	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
98	20240104	120249	57	100.00	KOSPI	화학	N	N	N	N	N	15810	-230	5	-1.43	1476699710	93239	19.41	15990	16120	15480	20850	11230	16040	15837.62	0.54	-84	-2793	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2472	28.85	1.61	12	0.60	548.00	9801.00	31850	20230424	-50.36	9680	20230103	63.33	17100	-7.54	20240102	15480	2.13	20240104	31850	-50.36	20230424	9750	62.15	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
99	20240104	110249	57	100.00	KOSPI	화학	N	N	N	N	N	15840	-200	5	-1.25	1305890730	82414	17.16	15990	16120	15480	20850	11230	16040	15845.31	0.54	-84	-3160	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2477	28.91	1.62	12	0.53	548.00	9801.00	31850	20230424	-50.27	9680	20230103	63.64	17100	-7.37	20240102	15480	2.33	20240104	31850	-50.27	20230424	9750	62.46	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
100	20240104	100249	57	100.00	KOSPI	화학	N	N	N	N	N	16110	70	2	0.44	988309710	62454	13.00	15990	16120	15480	20850	11230	16040	15824.33	0.54	-84	-1818	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2519	29.40	1.64	12	0.40	548.00	9801.00	31850	20230424	-49.42	9680	20230103	66.43	17100	-5.79	20240102	15480	4.07	20240104	31850	-49.42	20230424	9750	65.23	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
101	20240104	090250	57	100.00	KOSPI	화학	N	N	N	N	N	15640	-400	5	-2.49	361883220	23114	4.81	15990	15990	15480	20850	11230	16040	15655.12	0.54	-84	5226	17386	16712	16276	15602	15166	16495	15385	78	4810	500	9940	10	1	15637042	2446	28.54	1.60	12	0.15	548.00	9801.00	31850	20230424	-50.89	9680	20230103	61.57	17100	-8.54	20240102	15480	1.03	20240104	31850	-50.89	20230424	9750	60.41	20230104	6.93	N	011500	500	78 억	84358	N	N	146	N	N
102	20240103	160249	57	100.00	KOSPI	화학	N	N	N	N	N	16040	-260	5	-1.60	7773006120	476989	48.33	16120	16950	15840	21150	11410	16300	16296.58	0.84	0	-48098	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2508	29.27	1.64	12	3.05	548.00	9801.00	31850	20230424	-49.64	9680	20230103	65.70	17100	-6.20	20240102	15840	1.26	20240103	31850	-49.64	20230424	9680	65.70	20230103	6.88	N	011500	500	78 억	131777	N	N	146	N	N
103	20240103	150248	57	100.00	KOSPI	화학	N	N	N	N	N	16030	-270	5	-1.66	7510278980	460607	46.67	16120	16950	15840	21150	11410	16300	16305.18	0.84	0	-46256	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2507	29.25	1.64	12	2.95	548.00	9801.00	31850	20230424	-49.67	9680	20230103	65.60	17100	-6.26	20240102	15840	1.20	20240103	31850	-49.67	20230424	9680	65.60	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
104	20240103	140247	57	100.00	KOSPI	화학	N	N	N	N	N	16070	-230	5	-1.41	7204065870	441528	44.74	16120	16950	15840	21150	11410	16300	16316.22	0.84	0	-45510	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2513	29.32	1.64	12	2.82	548.00	9801.00	31850	20230424	-49.54	9680	20230103	66.01	17100	-6.02	20240102	15840	1.45	20240103	31850	-49.54	20230424	9680	66.01	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
105	20240103	130249	57	100.00	KOSPI	화학	N	N	N	N	N	16140	-160	5	-0.98	6871316770	420846	42.64	16120	16950	15840	21150	11410	16300	16327.39	0.84	0	-43624	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2524	29.45	1.65	12	2.69	548.00	9801.00	31850	20230424	-49.32	9680	20230103	66.74	17100	-5.61	20240102	15840	1.89	20240103	31850	-49.32	20230424	9680	66.74	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
106	20240103	120251	57	100.00	KOSPI	화학	N	N	N	N	N	16160	-140	5	-0.86	6403597440	391841	39.70	16120	16950	15840	21150	11410	16300	16342.34	0.84	0	-43915	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2527	29.49	1.65	12	2.51	548.00	9801.00	31850	20230424	-49.26	9680	20230103	66.94	17100	-5.50	20240102	15840	2.02	20240103	31850	-49.26	20230424	9680	66.94	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
107	20240103	110249	57	100.00	KOSPI	화학	N	N	N	N	N	16010	-290	5	-1.78	1861806720	116415	11.80	16120	16160	15840	21150	11410	16300	15992.84	0.84	0	-17294	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2503	29.22	1.63	12	0.74	548.00	9801.00	31850	20230424	-49.73	9680	20230103	65.39	17100	-6.37	20240102	15840	1.07	20240103	31850	-49.73	20230424	9680	65.39	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
108	20240103	100248	57	100.00	KOSPI	화학	N	N	N	N	N	15970	-330	5	-2.02	1231801930	76843	7.79	16120	16160	15950	21150	11410	16300	16030.11	0.84	0	-9920	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2497	29.14	1.63	12	0.49	548.00	9801.00	31850	20230424	-49.86	9680	20230103	64.98	17100	-6.61	20240102	15930	0.25	20240102	31850	-49.86	20230424	9680	64.98	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
109	20240103	090248	57	100.00	KOSPI	화학	N	N	N	N	N	16040	-260	5	-1.60	153596020	9558	0.97	16120	16130	15980	21150	11410	16300	16069.89	0.84	0	-1953	17613	16956	16443	15786	15273	17285	16115	78	4850	500	10100	10	1	15637042	2508	29.27	1.64	12	0.06	548.00	9801.00	31850	20230424	-49.64	9680	20230103	65.70	17100	-6.20	20240102	15930	0.69	20240102	31850	-49.64	20230424	9680	65.70	20230103	6.88	N	011500	500	78 억	131777	N	N	2	N	N
110	20240102	160248	57	100.00	KOSPI	화학	N	N	N	N	N	16300	530	2	3.36	16090861300	978170	630.44	15930	17100	15930	20500	11040	15770	16450.44	0.79	0	6816	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2549	29.74	1.66	12	6.26	548.00	9801.00	31850	20230424	-48.82	9680	20230103	68.39	17100	-4.68	20240102	15930	2.32	20240102	31850	-48.82	20230424	9680	68.39	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
111	20240102	150247	57	100.00	KOSPI	화학	N	N	N	N	N	16330	560	2	3.55	15507223020	942347	607.35	15930	17100	15930	20500	11040	15770	16456.37	0.79	0	1198	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2554	29.80	1.67	12	6.03	548.00	9801.00	31850	20230424	-48.73	9680	20230103	68.70	17100	-4.50	20240102	15930	2.51	20240102	31850	-48.73	20230424	9680	68.70	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
112	20240102	140249	57	100.00	KOSPI	화학	N	N	N	N	N	16500	730	2	4.63	14344063070	871060	561.41	15930	17100	15930	20500	11040	15770	16467.82	0.79	0	-12775	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2580	30.11	1.68	12	5.57	548.00	9801.00	31850	20230424	-48.19	9680	20230103	70.45	17100	-3.51	20240102	15930	3.58	20240102	31850	-48.19	20230424	9680	70.45	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
113	20240102	130247	57	100.00	KOSPI	화학	N	N	N	N	N	16040	270	2	1.71	5457600350	336861	217.11	15930	16470	15930	20500	11040	15770	16202.06	0.79	0	-11802	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2508	29.27	1.64	12	2.15	548.00	9801.00	31850	20230424	-49.64	9680	20230103	65.70	16470	-2.61	20240102	15930	0.69	20240102	31850	-49.64	20230424	9680	65.70	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
114	20240102	120248	57	100.00	KOSPI	화학	N	N	N	N	N	16050	280	2	1.78	4903335360	302433	194.92	15930	16470	15930	20500	11040	15770	16213.79	0.79	0	-456	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2510	29.29	1.64	12	1.93	548.00	9801.00	31850	20230424	-49.61	9680	20230103	65.81	16470	-2.55	20240102	15930	0.75	20240102	31850	-49.61	20230424	9680	65.81	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
115	20240102	110248	57	100.00	KOSPI	화학	N	N	N	N	N	16070	300	2	1.90	4538718050	279744	180.30	15930	16470	15930	20500	11040	15770	16225.46	0.79	0	1129	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2513	29.32	1.64	12	1.79	548.00	9801.00	31850	20230424	-49.54	9680	20230103	66.01	16470	-2.43	20240102	15930	0.88	20240102	31850	-49.54	20230424	9680	66.01	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
116	20240102	100244	57	100.00	KOSPI	화학	N	N	N	N	N	16280	510	2	3.23	432335730	26806	17.28	15930	16350	15930	20500	11040	15770	16135.99	0.79	0	1520	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2546	29.71	1.66	12	0.17	548.00	9801.00	31850	20230424	-48.89	9680	20230103	68.18	16350	-0.43	20240102	15930	2.20	20240102	31850	-48.89	20230424	9680	68.18	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N
117	20240102	090243	57	100.00	KOSPI	화학	N	N	N	N	N	15770	0	3	0.00	0	0	0.00	0	0	0	20500	11040	15770	0.00	0.79	0	0	16270	16020	15830	15580	15390	15925	15485	78	4730	500	9770	10	1	15637042	2466	28.78	1.61	12	0.00	548.00	9801.00	31850	20230424	-50.49	9680	20230103	62.91	0	0.00	0	0	0.00	0	31850	-50.49	20230424	9680	62.91	20230103	6.95	N	011500	500	78 억	123663	N	N	2	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History