KissMeData/051630/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 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	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	120530	57	100.00	KOSPI	화학	N	N	N	N	N	3030	-60	5	-1.94	48241130	15985	40.29	3030	3085	2990	4015	2165	3090	3017.90	0.53	398	3163	3126	3058	3021	2953	3145	3040	79	925	500	2220	5	1	15800000	479	-38.35	1.38	12	0.10	-79.00	2199.00	4175	20230612	-27.43	2580	20230327	17.44	3175	-4.57	20240104	2820	7.45	20240117	4175	-27.43	20230612	2580	17.44	20230327	0.76	N	051630	500	79 억	83860	N	N	12	N	N
3	20240123	110529	57	100.00	KOSPI	화학	N	N	N	N	N	3050	-40	5	-1.29	41999725	13930	35.11	3030	3085	2990	4015	2165	3090	3015.06	0.53	539	3163	3126	3058	3021	2953	3145	3040	79	925	500	2220	5	1	15800000	482	-38.61	1.39	12	0.09	-79.00	2199.00	4175	20230612	-26.95	2580	20230327	18.22	3175	-3.94	20240104	2820	8.16	20240117	4175	-26.95	20230612	2580	18.22	20230327	0.76	N	051630	500	79 억	83860	N	N	12	N	N
4	20240123	100528	57	100.00	KOSPI	화학	N	N	N	N	N	3030	-60	5	-1.94	39254725	13023	32.82	3030	3085	2990	4015	2165	3090	3014.26	0.53	496	3163	3126	3058	3021	2953	3145	3040	79	925	500	2220	5	1	15800000	479	-38.35	1.38	12	0.08	-79.00	2199.00	4175	20230612	-27.43	2580	20230327	17.44	3175	-4.57	20240104	2820	7.45	20240117	4175	-27.43	20230612	2580	17.44	20230327	0.76	N	051630	500	79 억	83860	N	N	12	N	N
5	20240123	090528	57	100.00	KOSPI	화학	N	N	N	N	N	3030	-60	5	-1.94	4985495	1644	4.14	3030	3040	3030	4015	2165	3090	3032.54	0.53	81	3163	3126	3058	3021	2953	3145	3040	79	925	500	2220	5	1	15800000	479	-38.35	1.38	12	0.01	-79.00	2199.00	4175	20230612	-27.43	2580	20230327	17.44	3175	-4.57	20240104	2820	7.45	20240117	4175	-27.43	20230612	2580	17.44	20230327	0.76	N	051630	500	79 억	83860	N	N	12	N	N
6	20240119	160524	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	29809025	10043	282.50	3010	3020	2945	3865	2085	2975	2968.14	0.55	-854	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	470	-37.66	1.35	12	0.06	-79.00	2199.00	4175	20230612	-28.74	2580	20230327	15.31	3175	-6.30	20240104	2820	5.50	20240117	4175	-28.74	20230612	2580	15.31	20230327	0.75	N	051630	500	79 억	87125	N	N	9	N	N
7	20240119	150526	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	29725725	10015	281.72	3010	3020	2945	3865	2085	2975	2968.12	0.55	-837	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	470	-37.66	1.35	12	0.06	-79.00	2199.00	4175	20230612	-28.74	2580	20230327	15.31	3175	-6.30	20240104	2820	5.50	20240117	4175	-28.74	20230612	2580	15.31	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
8	20240119	140525	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	21979010	7408	208.38	3010	3020	2950	3865	2085	2975	2966.93	0.55	-711	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	472	-37.78	1.36	12	0.05	-79.00	2199.00	4175	20230612	-28.50	2580	20230327	15.70	3175	-5.98	20240104	2820	5.85	20240117	4175	-28.50	20230612	2580	15.70	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
9	20240119	130525	57	100.00	KOSPI	화학	N	N	N	N	N	2990	15	2	0.50	21679450	7307	205.54	3010	3020	2950	3865	2085	2975	2966.94	0.55	-710	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	472	-37.85	1.36	12	0.05	-79.00	2199.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2820	6.03	20240117	4175	-28.38	20230612	2580	15.89	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
10	20240119	120528	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	21105225	7114	200.11	3010	3020	2950	3865	2085	2975	2966.72	0.55	-637	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	470	-37.66	1.35	12	0.05	-79.00	2199.00	4175	20230612	-28.74	2580	20230327	15.31	3175	-6.30	20240104	2820	5.50	20240117	4175	-28.74	20230612	2580	15.31	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
11	20240119	110527	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-20	5	-0.67	15478045	5215	146.69	3010	3020	2950	3865	2085	2975	2967.99	0.55	-625	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	467	-37.41	1.34	12	0.03	-79.00	2199.00	4175	20230612	-29.22	2580	20230327	14.53	3175	-6.93	20240104	2820	4.79	20240117	4175	-29.22	20230612	2580	14.53	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
12	20240119	100531	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	9811855	3299	92.80	3010	3020	2955	3865	2085	2975	2974.19	0.55	-481	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	470	-37.66	1.35	12	0.02	-79.00	2199.00	4175	20230612	-28.74	2580	20230327	15.31	3175	-6.30	20240104	2820	5.50	20240117	4175	-28.74	20230612	2580	15.31	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
13	20240119	090524	57	100.00	KOSPI	화학	N	N	N	N	N	2995	20	2	0.67	507190	169	4.75	3010	3010	2995	3865	2085	2975	3001.12	0.55	-101	3048	3011	2968	2931	2888	3015	2935	79	890	500	2140	5	1	15800000	473	-37.91	1.36	12	0.00	-79.00	2199.00	4175	20230612	-28.26	2580	20230327	16.09	3175	-5.67	20240104	2820	6.21	20240117	4175	-28.26	20230612	2580	16.09	20230327	0.75	N	051630	500	79 억	87125	N	N	8	N	N
14	20240118	160524	57	100.00	KOSPI	화학	N	N	N	N	N	2975	-15	5	-0.50	10491205	3528	14.52	2975	3005	2925	3885	2095	2990	2973.70	0.56	-1305	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	470	-37.66	1.35	12	0.02	-79.00	2199.00	4175	20230612	-28.74	2580	20230327	15.31	3175	-6.30	20240104	2820	5.50	20240117	4175	-28.74	20230612	2580	15.31	20230327	0.76	N	051630	500	79 억	88440	N	N	8	N	N
15	20240118	150525	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-5	5	-0.17	10348515	3480	14.33	2975	3005	2925	3885	2095	2990	2973.71	0.56	-1302	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	472	-37.78	1.36	12	0.02	-79.00	2199.00	4175	20230612	-28.50	2580	20230327	15.70	3175	-5.98	20240104	2820	5.85	20240117	4175	-28.50	20230612	2580	15.70	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
16	20240118	140525	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-25	5	-0.84	10161230	3417	14.07	2975	3005	2925	3885	2095	2990	2973.73	0.56	-1286	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	468	-37.53	1.35	12	0.02	-79.00	2199.00	4175	20230612	-28.98	2580	20230327	14.92	3175	-6.61	20240104	2820	5.14	20240117	4175	-28.98	20230612	2580	14.92	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
17	20240118	130524	57	100.00	KOSPI	화학	N	N	N	N	N	3005	15	2	0.50	9838085	3308	13.62	2975	3005	2925	3885	2095	2990	2974.03	0.56	-1376	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	475	-38.04	1.37	12	0.02	-79.00	2199.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2820	6.56	20240117	4175	-28.02	20230612	2580	16.47	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
18	20240118	120526	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-45	5	-1.51	2655390	902	3.71	2975	2975	2925	3885	2095	2990	2943.89	0.56	-541	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	465	-37.28	1.34	12	0.01	-79.00	2199.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2820	4.43	20240117	4175	-29.46	20230612	2580	14.15	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
19	20240118	110526	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-30	5	-1.00	1969205	669	2.75	2975	2975	2925	3885	2095	2990	2943.51	0.56	-316	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	468	-37.47	1.35	12	0.00	-79.00	2199.00	4175	20230612	-29.10	2580	20230327	14.73	3175	-6.77	20240104	2820	4.96	20240117	4175	-29.10	20230612	2580	14.73	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
20	20240118	100524	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-50	5	-1.67	1038045	353	1.45	2975	2975	2925	3885	2095	2990	2940.64	0.56	-166	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	465	-37.22	1.34	12	0.00	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2820	4.26	20240117	4175	-29.58	20230612	2580	13.95	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
21	20240118	090524	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-45	5	-1.51	142135	48	0.20	2975	2975	2945	3885	2095	2990	2961.15	0.56	-16	3103	3046	2933	2876	2763	3075	2905	79	895	500	2150	5	1	15800000	465	-37.28	1.34	12	0.00	-79.00	2199.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2820	4.43	20240117	4175	-29.46	20230612	2580	14.15	20230327	0.76	N	051630	500	79 억	88440	N	N	10	N	N
22	20240117	160522	57	100.00	KOSPI	화학	N	N	N	N	N	2990	45	2	1.53	69032515	23945	134.97	2930	2990	2820	3825	2065	2945	2882.95	0.57	-1915	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	472	-37.85	1.36	12	0.15	-79.00	2199.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2820	6.03	20240117	4175	-28.38	20230612	2580	15.89	20230327	0.77	N	051630	500	79 억	90385	N	N	10	N	N
23	20240117	150525	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-60	5	-2.04	64457035	22406	126.30	2930	2930	2820	3825	2065	2945	2876.78	0.57	-1907	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	456	-36.52	1.31	12	0.14	-79.00	2199.00	4175	20230612	-30.90	2580	20230327	11.82	3175	-9.13	20240104	2820	2.30	20240117	4175	-30.90	20230612	2580	11.82	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
24	20240117	140524	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-65	5	-2.21	59571160	20713	116.75	2930	2930	2820	3825	2065	2945	2876.03	0.57	-1657	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	455	-36.46	1.31	12	0.13	-79.00	2199.00	4175	20230612	-31.02	2580	20230327	11.63	3175	-9.29	20240104	2820	2.13	20240117	4175	-31.02	20230612	2580	11.63	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
25	20240117	130525	57	100.00	KOSPI	화학	N	N	N	N	N	2885	-60	5	-2.04	57504120	19996	112.71	2930	2930	2820	3825	2065	2945	2875.78	0.57	-1078	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	456	-36.52	1.31	12	0.13	-79.00	2199.00	4175	20230612	-30.90	2580	20230327	11.82	3175	-9.13	20240104	2820	2.30	20240117	4175	-30.90	20230612	2580	11.82	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
26	20240117	120525	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-65	5	-2.21	51035435	17741	100.00	2930	2930	2820	3825	2065	2945	2876.69	0.57	-1032	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	455	-36.46	1.31	12	0.11	-79.00	2199.00	4175	20230612	-31.02	2580	20230327	11.63	3175	-9.29	20240104	2820	2.13	20240117	4175	-31.02	20230612	2580	11.63	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
27	20240117	110525	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-25	5	-0.85	14228290	4897	27.60	2930	2930	2900	3825	2065	2945	2905.51	0.57	-1117	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	461	-36.96	1.33	12	0.03	-79.00	2199.00	4175	20230612	-30.06	2580	20230327	13.18	3175	-8.03	20240104	2900	0.69	20240117	4175	-30.06	20230612	2580	13.18	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
28	20240117	100522	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-30	5	-1.02	12627960	4348	24.51	2930	2930	2900	3825	2065	2945	2904.31	0.57	-1088	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	461	-36.90	1.33	12	0.03	-79.00	2199.00	4175	20230612	-30.18	2580	20230327	12.98	3175	-8.19	20240104	2900	0.52	20240117	4175	-30.18	20230612	2580	12.98	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
29	20240117	090524	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-30	5	-1.02	815045	279	1.57	2930	2930	2915	3825	2065	2945	2921.31	0.57	-245	3001	2972	2951	2922	2901	2962	2912	79	880	500	2120	5	1	15800000	461	-36.90	1.33	12	0.00	-79.00	2199.00	4175	20230612	-30.18	2580	20230327	12.98	3175	-8.19	20240104	2915	0.00	20240117	4175	-30.18	20230612	2580	12.98	20230327	0.77	N	051630	500	79 억	90385	N	N	20	N	N
30	20240116	160522	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-35	5	-1.17	52212795	17741	104.73	2955	2980	2930	3870	2090	2980	2943.06	0.58	-1495	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	465	-37.28	1.34	12	0.11	-79.00	2199.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2930	0.51	20240116	4175	-29.46	20230612	2580	14.15	20230327	0.78	N	051630	500	79 억	91910	N	N	20	N	N
31	20240116	150522	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-40	5	-1.34	46634135	15845	93.54	2955	2980	2930	3870	2090	2980	2943.15	0.58	-1511	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	465	-37.22	1.34	12	0.10	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2930	0.34	20240116	4175	-29.58	20230612	2580	13.95	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
32	20240116	140523	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-25	5	-0.84	31894170	10837	63.97	2955	2980	2930	3870	2090	2980	2943.08	0.58	-1167	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	467	-37.41	1.34	12	0.07	-79.00	2199.00	4175	20230612	-29.22	2580	20230327	14.53	3175	-6.93	20240104	2930	0.85	20240116	4175	-29.22	20230612	2580	14.53	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
33	20240116	130523	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-15	5	-0.50	30853595	10484	61.89	2955	2980	2930	3870	2090	2980	2942.92	0.58	-1173	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	468	-37.53	1.35	12	0.07	-79.00	2199.00	4175	20230612	-28.98	2580	20230327	14.92	3175	-6.61	20240104	2930	1.19	20240116	4175	-28.98	20230612	2580	14.92	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
34	20240116	120523	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-30	5	-1.01	30522090	10372	61.23	2955	2980	2930	3870	2090	2980	2942.74	0.58	-1170	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	466	-37.34	1.34	12	0.07	-79.00	2199.00	4175	20230612	-29.34	2580	20230327	14.34	3175	-7.09	20240104	2930	0.68	20240116	4175	-29.34	20230612	2580	14.34	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
35	20240116	110521	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-40	5	-1.34	24244245	8237	48.62	2955	2980	2930	3870	2090	2980	2943.33	0.58	-1263	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	465	-37.22	1.34	12	0.05	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2930	0.34	20240116	4175	-29.58	20230612	2580	13.95	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
36	20240116	100522	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-40	5	-1.34	20898085	7098	41.90	2955	2980	2940	3870	2090	2980	2944.22	0.58	-1602	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	465	-37.22	1.34	12	0.04	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2940	0.00	20240116	4175	-29.58	20230612	2580	13.95	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
37	20240116	090520	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-30	5	-1.01	1269930	430	2.54	2955	2955	2950	3870	2090	2980	2953.33	0.58	-213	3026	3002	2981	2957	2936	3015	2970	79	890	500	2140	5	1	15800000	466	-37.34	1.34	12	0.00	-79.00	2199.00	4175	20230612	-29.34	2580	20230327	14.34	3175	-7.09	20240104	2950	0.00	20240116	4175	-29.34	20230612	2580	14.34	20230327	0.78	N	051630	500	79 억	91910	N	N	21	N	N
38	20240115	160520	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	50510320	16939	80.68	2975	3005	2960	3905	2105	3005	2981.90	0.60	-2490	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	471	-37.72	1.36	12	0.11	-79.00	2199.00	4175	20230612	-28.62	2580	20230327	15.50	3175	-6.14	20240104	2960	0.68	20240115	4175	-28.62	20230612	2580	15.50	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
39	20240115	150521	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-35	5	-1.16	47601315	15960	76.02	2975	3005	2960	3905	2105	3005	2982.54	0.60	-2387	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	469	-37.59	1.35	12	0.10	-79.00	2199.00	4175	20230612	-28.86	2580	20230327	15.12	3175	-6.46	20240104	2960	0.34	20240115	4175	-28.86	20230612	2580	15.12	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
40	20240115	140522	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	37905545	12695	60.47	2975	3005	2960	3905	2105	3005	2985.86	0.60	-1238	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	471	-37.72	1.36	12	0.08	-79.00	2199.00	4175	20230612	-28.62	2580	20230327	15.50	3175	-6.14	20240104	2960	0.68	20240115	4175	-28.62	20230612	2580	15.50	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
41	20240115	130520	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	30846945	10325	49.18	2975	3005	2960	3905	2105	3005	2987.60	0.60	-1200	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	471	-37.72	1.36	12	0.07	-79.00	2199.00	4175	20230612	-28.62	2580	20230327	15.50	3175	-6.14	20240104	2960	0.68	20240115	4175	-28.62	20230612	2580	15.50	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
42	20240115	120520	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	29822320	9982	47.55	2975	3005	2960	3905	2105	3005	2987.61	0.60	-967	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	471	-37.72	1.36	12	0.06	-79.00	2199.00	4175	20230612	-28.62	2580	20230327	15.50	3175	-6.14	20240104	2960	0.68	20240115	4175	-28.62	20230612	2580	15.50	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
43	20240115	110520	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	28907290	9675	46.08	2975	3005	2960	3905	2105	3005	2987.83	0.60	-943	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	471	-37.72	1.36	12	0.06	-79.00	2199.00	4175	20230612	-28.62	2580	20230327	15.50	3175	-6.14	20240104	2960	0.68	20240115	4175	-28.62	20230612	2580	15.50	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
44	20240115	100518	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-5	5	-0.17	22301050	7459	35.53	2975	3005	2960	3905	2105	3005	2989.82	0.60	-777	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	474	-37.97	1.36	12	0.05	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2960	1.35	20240115	4175	-28.14	20230612	2580	16.28	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
45	20240115	090520	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-25	5	-0.83	6319075	2127	10.13	2975	2980	2960	3905	2105	3005	2970.89	0.60	-803	3075	3040	3010	2975	2945	3025	2960	79	900	500	2160	5	1	15800000	471	-37.72	1.36	12	0.01	-79.00	2199.00	4175	20230612	-28.62	2580	20230327	15.50	3175	-6.14	20240104	2960	0.68	20240115	4175	-28.62	20230612	2580	15.50	20230327	0.77	N	051630	500	79 억	94180	N	N	21	N	N
46	20240112	160517	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-10	5	-0.33	62767660	20994	153.96	3045	3045	2980	3915	2115	3015	2989.79	0.63	-4730	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	475	-38.04	1.37	12	0.13	-79.00	2199.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2980	0.84	20240112	4175	-28.02	20230612	2580	16.47	20230327	0.75	N	051630	500	79 억	98910	N	N	21	N	N
47	20240112	150519	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-25	5	-0.83	61837235	20684	151.69	3045	3045	2980	3915	2115	3015	2989.62	0.63	-4564	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	472	-37.85	1.36	12	0.13	-79.00	2199.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2980	0.34	20240112	4175	-28.38	20230612	2580	15.89	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
48	20240112	140519	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-15	5	-0.50	58932710	19712	144.56	3045	3045	2980	3915	2115	3015	2989.69	0.63	-3672	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	474	-37.97	1.36	12	0.12	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2980	0.67	20240112	4175	-28.14	20230612	2580	16.28	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
49	20240112	130517	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-25	5	-0.83	34339955	11465	84.08	3045	3045	2985	3915	2115	3015	2995.20	0.63	-2428	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	472	-37.85	1.36	12	0.07	-79.00	2199.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2980	0.34	20240111	4175	-28.38	20230612	2580	15.89	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
50	20240112	120519	57	100.00	KOSPI	화학	N	N	N	N	N	3015	0	3	0.00	23831280	7951	58.31	3045	3045	2985	3915	2115	3015	2997.27	0.63	-2604	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	476	-38.16	1.37	12	0.05	-79.00	2199.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2980	1.17	20240111	4175	-27.78	20230612	2580	16.86	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
51	20240112	110517	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-15	5	-0.50	17464320	5828	42.74	3045	3045	2985	3915	2115	3015	2996.62	0.63	-2602	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	474	-37.97	1.36	12	0.04	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2980	0.67	20240111	4175	-28.14	20230612	2580	16.28	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
52	20240112	100517	57	100.00	KOSPI	화학	N	N	N	N	N	3000	-15	5	-0.50	12736070	4252	31.18	3045	3045	2985	3915	2115	3015	2995.31	0.63	-2593	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	474	-37.97	1.36	12	0.03	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2980	0.67	20240111	4175	-28.14	20230612	2580	16.28	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
53	20240112	090517	57	100.00	KOSPI	화학	N	N	N	N	N	3045	30	2	1.00	76125	25	0.18	3045	3045	3045	3915	2115	3015	3045.00	0.63	-3	3045	3030	3005	2990	2965	3037	2997	79	900	500	2170	5	1	15800000	481	-38.54	1.38	12	0.00	-79.00	2199.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	2980	2.18	20240111	4175	-27.07	20230612	2580	18.02	20230327	0.75	N	051630	500	79 억	98910	N	N	30	N	N
54	20240111	160514	57	100.00	KOSPI	화학	N	N	N	N	N	3015	25	2	0.84	40859020	13636	34.96	2995	3020	2980	3885	2095	2990	2996.41	0.63	-123	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	476	-38.16	1.37	12	0.09	-79.00	2199.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2980	1.17	20240111	4175	-27.78	20230612	2580	16.86	20230327	0.77	N	051630	500	79 억	99252	N	N	30	N	N
55	20240111	150518	57	100.00	KOSPI	화학	N	N	N	N	N	3005	15	2	0.50	37500475	12522	32.10	2995	3020	2980	3885	2095	2990	2994.77	0.63	-112	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	475	-38.04	1.37	12	0.08	-79.00	2199.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2980	0.84	20240111	4175	-28.02	20230612	2580	16.47	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
56	20240111	140517	57	100.00	KOSPI	화학	N	N	N	N	N	2990	0	3	0.00	37175665	12414	31.82	2995	3020	2980	3885	2095	2990	2994.66	0.63	-74	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	472	-37.85	1.36	12	0.08	-79.00	2199.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2980	0.34	20240111	4175	-28.38	20230612	2580	15.89	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
57	20240111	130514	57	100.00	KOSPI	화학	N	N	N	N	N	3000	10	2	0.33	27522200	9195	23.57	2995	3020	2980	3885	2095	2990	2993.17	0.63	-30	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	474	-37.97	1.36	12	0.06	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2980	0.67	20240111	4175	-28.14	20230612	2580	16.28	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
58	20240111	120515	57	100.00	KOSPI	화학	N	N	N	N	N	3005	15	2	0.50	22445045	7500	19.23	2995	3020	2980	3885	2095	2990	2992.67	0.63	-29	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	475	-38.04	1.37	12	0.05	-79.00	2199.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2980	0.84	20240111	4175	-28.02	20230612	2580	16.47	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
59	20240111	110518	57	100.00	KOSPI	화학	N	N	N	N	N	3010	20	2	0.67	15392860	5145	13.19	2995	3020	2980	3885	2095	2990	2991.81	0.63	-29	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	476	-38.10	1.37	12	0.03	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	2980	1.01	20240111	4175	-27.90	20230612	2580	16.67	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
60	20240111	100516	57	100.00	KOSPI	화학	N	N	N	N	N	3000	10	2	0.33	14098945	4711	12.08	2995	3020	2980	3885	2095	2990	2992.77	0.63	-11	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	474	-37.97	1.36	12	0.03	-79.00	2199.00	4175	20230612	-28.14	2580	20230327	16.28	3175	-5.51	20240104	2980	0.67	20240111	4175	-28.14	20230612	2580	16.28	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
61	20240111	090515	57	100.00	KOSPI	화학	N	N	N	N	N	3015	25	2	0.84	1123170	375	0.96	2995	3020	2995	3885	2095	2990	2995.12	0.63	-49	3110	3050	3020	2960	2930	3035	2945	79	895	500	2150	5	1	15800000	476	-38.16	1.37	12	0.00	-79.00	2199.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	2990	0.84	20240110	4175	-27.78	20230612	2580	16.86	20230327	0.77	N	051630	500	79 억	99252	N	N	31	N	N
62	20240110	160514	57	100.00	KOSPI	화학	N	N	N	N	N	2990	-55	5	-1.81	117255075	39010	79.06	3070	3080	2990	3955	2135	3045	3005.77	0.64	-2086	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	472	-37.85	1.36	12	0.25	-79.00	2199.00	4175	20230612	-28.38	2580	20230327	15.89	3175	-5.83	20240104	2990	0.00	20240110	4175	-28.38	20230612	2580	15.89	20230327	0.76	N	051630	500	79 억	101338	N	N	31	N	N
63	20240110	150515	57	100.00	KOSPI	화학	N	N	N	N	N	3005	-40	5	-1.31	101231115	33657	68.21	3070	3080	2995	3955	2135	3045	3007.73	0.64	-1341	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	475	-38.04	1.37	12	0.21	-79.00	2199.00	4175	20230612	-28.02	2580	20230327	16.47	3175	-5.35	20240104	2995	0.33	20240110	4175	-28.02	20230612	2580	16.47	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
64	20240110	140516	57	100.00	KOSPI	화학	N	N	N	N	N	3010	-35	5	-1.15	40838850	13544	27.45	3070	3080	3000	3955	2135	3045	3015.27	0.64	-380	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	476	-38.10	1.37	12	0.09	-79.00	2199.00	4175	20230612	-27.90	2580	20230327	16.67	3175	-5.20	20240104	3000	0.33	20240110	4175	-27.90	20230612	2580	16.67	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
65	20240110	130515	57	100.00	KOSPI	화학	N	N	N	N	N	3015	-30	5	-0.99	37156170	12321	24.97	3070	3080	3000	3955	2135	3045	3015.68	0.64	-380	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	476	-38.16	1.37	12	0.08	-79.00	2199.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	3000	0.50	20240110	4175	-27.78	20230612	2580	16.86	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
66	20240110	120516	57	100.00	KOSPI	화학	N	N	N	N	N	3020	-25	5	-0.82	28805085	9551	19.36	3070	3080	3000	3955	2135	3045	3015.92	0.64	-264	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	477	-38.23	1.37	12	0.06	-79.00	2199.00	4175	20230612	-27.66	2580	20230327	17.05	3175	-4.88	20240104	3000	0.67	20240110	4175	-27.66	20230612	2580	17.05	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
67	20240110	110515	57	100.00	KOSPI	화학	N	N	N	N	N	3040	-5	5	-0.16	18604070	6178	12.52	3070	3080	3000	3955	2135	3045	3011.34	0.64	-238	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	480	-38.48	1.38	12	0.04	-79.00	2199.00	4175	20230612	-27.19	2580	20230327	17.83	3175	-4.25	20240104	3000	1.33	20240110	4175	-27.19	20230612	2580	17.83	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
68	20240110	100514	57	100.00	KOSPI	화학	N	N	N	N	N	3015	-30	5	-0.99	14514005	4824	9.78	3070	3080	3000	3955	2135	3045	3008.71	0.64	-216	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	476	-38.16	1.37	12	0.03	-79.00	2199.00	4175	20230612	-27.78	2580	20230327	16.86	3175	-5.04	20240104	3000	0.50	20240110	4175	-27.78	20230612	2580	16.86	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
69	20240110	090514	57	100.00	KOSPI	화학	N	N	N	N	N	3055	10	2	0.33	519495	170	0.34	3070	3080	3045	3955	2135	3045	3055.85	0.64	-63	3235	3140	3070	2975	2905	3105	2940	79	910	500	2190	5	1	15800000	483	-38.67	1.39	12	0.00	-79.00	2199.00	4175	20230612	-26.83	2580	20230327	18.41	3175	-3.78	20240104	3000	1.83	20240109	4175	-26.83	20230612	2580	18.41	20230327	0.76	N	051630	500	79 억	101338	N	N	17	N	N
70	20240109	160512	57	100.00	KOSPI	화학	N	N	N	N	N	3045	-45	5	-1.46	149836275	49340	109.76	3100	3165	3000	4015	2165	3090	3036.81	0.63	1166	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	481	-38.54	1.38	12	0.31	-79.00	2199.00	4175	20230612	-27.07	2580	20230327	18.02	3175	-4.09	20240104	3000	1.50	20240109	4175	-27.07	20230612	2580	18.02	20230327	0.78	N	051630	500	79 억	100171	N	N	17	N	N
71	20240109	150514	57	100.00	KOSPI	화학	N	N	N	N	N	3025	-65	5	-2.10	128532640	42326	94.16	3100	3165	3000	4015	2165	3090	3036.73	0.63	1083	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	478	-38.29	1.38	12	0.27	-79.00	2199.00	4175	20230612	-27.54	2580	20230327	17.25	3175	-4.72	20240104	3000	0.83	20240109	4175	-27.54	20230612	2580	17.25	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
72	20240109	140513	57	100.00	KOSPI	화학	N	N	N	N	N	3050	-40	5	-1.29	95692265	31450	69.96	3100	3165	3000	4015	2165	3090	3042.68	0.63	821	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	482	-38.61	1.39	12	0.20	-79.00	2199.00	4175	20230612	-26.95	2580	20230327	18.22	3175	-3.94	20240104	3000	1.67	20240109	4175	-26.95	20230612	2580	18.22	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
73	20240109	130513	57	100.00	KOSPI	화학	N	N	N	N	N	3050	-40	5	-1.29	35138505	11434	25.44	3100	3165	3050	4015	2165	3090	3073.16	0.63	106	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	482	-38.61	1.39	12	0.07	-79.00	2199.00	4175	20230612	-26.95	2580	20230327	18.22	3175	-3.94	20240104	3035	0.49	20240102	4175	-26.95	20230612	2580	18.22	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
74	20240109	120517	57	100.00	KOSPI	화학	N	N	N	N	N	3095	5	2	0.16	7172825	2322	5.17	3100	3165	3075	4015	2165	3090	3089.07	0.63	-128	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	489	-39.18	1.41	12	0.01	-79.00	2199.00	4175	20230612	-25.87	2580	20230327	19.96	3175	-2.52	20240104	3035	1.98	20240102	4175	-25.87	20230612	2580	19.96	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
75	20240109	110514	57	100.00	KOSPI	화학	N	N	N	N	N	3095	5	2	0.16	6519865	2111	4.70	3100	3165	3075	4015	2165	3090	3088.52	0.63	-123	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	489	-39.18	1.41	12	0.01	-79.00	2199.00	4175	20230612	-25.87	2580	20230327	19.96	3175	-2.52	20240104	3035	1.98	20240102	4175	-25.87	20230612	2580	19.96	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
76	20240109	100514	57	100.00	KOSPI	화학	N	N	N	N	N	3100	10	2	0.32	6035990	1954	4.35	3100	3165	3075	4015	2165	3090	3089.04	0.63	-105	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	490	-39.24	1.41	12	0.01	-79.00	2199.00	4175	20230612	-25.75	2580	20230327	20.16	3175	-2.36	20240104	3035	2.14	20240102	4175	-25.75	20230612	2580	20.16	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
77	20240109	090513	57	100.00	KOSPI	화학	N	N	N	N	N	3165	75	2	2.43	630435	203	0.45	3100	3165	3100	4015	2165	3090	3105.59	0.63	24	3216	3152	3101	3037	2986	3127	3012	79	925	500	2220	5	1	15800000	500	-40.06	1.44	12	0.00	-79.00	2199.00	4175	20230612	-24.19	2580	20230327	22.67	3175	-0.31	20240104	3035	4.28	20240102	4175	-24.19	20230612	2580	22.67	20230327	0.78	N	051630	500	79 억	100171	N	N	39	N	N
78	20240108	160512	57	100.00	KOSPI	화학	N	N	N	N	N	3090	-30	5	-0.96	139009470	44946	220.80	3150	3165	3050	4055	2185	3120	3092.81	0.62	1605	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	488	-39.11	1.41	12	0.28	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3175	-2.68	20240104	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.79	N	051630	500	79 억	98571	N	N	39	N	N
79	20240108	150514	57	100.00	KOSPI	화학	N	N	N	N	N	3080	-40	5	-1.28	120679785	38970	191.44	3150	3165	3050	4055	2185	3120	3096.74	0.62	1321	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	487	-38.99	1.40	12	0.25	-79.00	2199.00	4175	20230612	-26.23	2580	20230327	19.38	3175	-2.99	20240104	3035	1.48	20240102	4175	-26.23	20230612	2580	19.38	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
80	20240108	140513	57	100.00	KOSPI	화학	N	N	N	N	N	3080	-40	5	-1.28	98896670	31898	156.70	3150	3165	3050	4055	2185	3120	3100.40	0.62	2853	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	487	-38.99	1.40	12	0.20	-79.00	2199.00	4175	20230612	-26.23	2580	20230327	19.38	3175	-2.99	20240104	3035	1.48	20240102	4175	-26.23	20230612	2580	19.38	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
81	20240108	130512	57	100.00	KOSPI	화학	N	N	N	N	N	3095	-25	5	-0.80	98218865	31678	155.62	3150	3165	3050	4055	2185	3120	3100.54	0.62	2661	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	489	-39.18	1.41	12	0.20	-79.00	2199.00	4175	20230612	-25.87	2580	20230327	19.96	3175	-2.52	20240104	3035	1.98	20240102	4175	-25.87	20230612	2580	19.96	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
82	20240108	120514	57	100.00	KOSPI	화학	N	N	N	N	N	3070	-50	5	-1.60	93869410	30271	148.71	3150	3165	3050	4055	2185	3120	3100.97	0.62	2808	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	485	-38.86	1.40	12	0.19	-79.00	2199.00	4175	20230612	-26.47	2580	20230327	18.99	3175	-3.31	20240104	3035	1.15	20240102	4175	-26.47	20230612	2580	18.99	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
83	20240108	110514	57	100.00	KOSPI	화학	N	N	N	N	N	3065	-55	5	-1.76	91876470	29622	145.52	3150	3165	3050	4055	2185	3120	3101.63	0.62	2806	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	484	-38.80	1.39	12	0.19	-79.00	2199.00	4175	20230612	-26.59	2580	20230327	18.80	3175	-3.46	20240104	3035	0.99	20240102	4175	-26.59	20230612	2580	18.80	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
84	20240108	100515	57	100.00	KOSPI	화학	N	N	N	N	N	3090	-30	5	-0.96	68961715	22158	108.85	3150	3165	3070	4055	2185	3120	3112.27	0.62	2000	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	488	-39.11	1.41	12	0.14	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3175	-2.68	20240104	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
85	20240108	090512	57	100.00	KOSPI	화학	N	N	N	N	N	3125	5	2	0.16	9194505	2942	14.45	3150	3150	3125	4055	2185	3120	3125.26	0.62	-11	3150	3135	3120	3105	3090	3127	3097	79	935	500	2240	5	1	15800000	494	-39.56	1.42	12	0.02	-79.00	2199.00	4175	20230612	-25.15	2580	20230327	21.12	3175	-1.57	20240104	3035	2.97	20240102	4175	-25.15	20230612	2580	21.12	20230327	0.79	N	051630	500	79 억	98571	N	N	56	N	N
86	20240105	160512	57	100.00	KOSPI	화학	N	N	N	N	N	3120	15	2	0.48	63409805	20355	120.62	3130	3135	3105	4035	2175	3105	3115.19	0.62	276	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	493	-39.49	1.42	12	0.13	-79.00	2199.00	4175	20230612	-25.27	2580	20230327	20.93	3175	-1.73	20240104	3035	2.80	20240102	4175	-25.27	20230612	2580	20.93	20230327	0.79	N	051630	500	79 억	98275	N	N	56	N	N
87	20240105	150514	57	100.00	KOSPI	화학	N	N	N	N	N	3120	15	2	0.48	61377720	19703	116.75	3130	3135	3105	4035	2175	3105	3115.15	0.62	-55	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	493	-39.49	1.42	12	0.12	-79.00	2199.00	4175	20230612	-25.27	2580	20230327	20.93	3175	-1.73	20240104	3035	2.80	20240102	4175	-25.27	20230612	2580	20.93	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
88	20240105	140510	57	100.00	KOSPI	화학	N	N	N	N	N	3120	15	2	0.48	51194315	16431	97.36	3130	3135	3105	4035	2175	3105	3115.72	0.62	-45	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	493	-39.49	1.42	12	0.10	-79.00	2199.00	4175	20230612	-25.27	2580	20230327	20.93	3175	-1.73	20240104	3035	2.80	20240102	4175	-25.27	20230612	2580	20.93	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
89	20240105	130512	57	100.00	KOSPI	화학	N	N	N	N	N	3120	15	2	0.48	39559025	12691	75.20	3130	3135	3105	4035	2175	3105	3117.09	0.62	-29	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	493	-39.49	1.42	12	0.08	-79.00	2199.00	4175	20230612	-25.27	2580	20230327	20.93	3175	-1.73	20240104	3035	2.80	20240102	4175	-25.27	20230612	2580	20.93	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
90	20240105	120512	57	100.00	KOSPI	화학	N	N	N	N	N	3130	25	2	0.81	18141120	5805	34.40	3130	3135	3105	4035	2175	3105	3125.09	0.62	-30	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	495	-39.62	1.42	12	0.04	-79.00	2199.00	4175	20230612	-25.03	2580	20230327	21.32	3175	-1.42	20240104	3035	3.13	20240102	4175	-25.03	20230612	2580	21.32	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
91	20240105	110511	57	100.00	KOSPI	화학	N	N	N	N	N	3130	25	2	0.81	13578870	4342	25.73	3130	3130	3105	4035	2175	3105	3127.33	0.62	-29	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	495	-39.62	1.42	12	0.03	-79.00	2199.00	4175	20230612	-25.03	2580	20230327	21.32	3175	-1.42	20240104	3035	3.13	20240102	4175	-25.03	20230612	2580	21.32	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
92	20240105	100514	57	100.00	KOSPI	화학	N	N	N	N	N	3130	25	2	0.81	1333250	428	2.54	3130	3130	3105	4035	2175	3105	3115.07	0.62	-29	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	495	-39.62	1.42	12	0.00	-79.00	2199.00	4175	20230612	-25.03	2580	20230327	21.32	3175	-1.42	20240104	3035	3.13	20240102	4175	-25.03	20230612	2580	21.32	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
93	20240105	090511	57	100.00	KOSPI	화학	N	N	N	N	N	3105	0	3	0.00	106145	34	0.20	3130	3130	3105	4035	2175	3105	3121.91	0.62	-21	3211	3157	3121	3067	3031	3140	3050	79	930	500	2230	5	1	15800000	491	-39.30	1.41	12	0.00	-79.00	2199.00	4175	20230612	-25.63	2580	20230327	20.35	3175	-2.20	20240104	3035	2.31	20240102	4175	-25.63	20230612	2580	20.35	20230327	0.79	N	051630	500	79 억	98275	N	N	61	N	N
94	20240104	160509	57	100.00	KOSPI	화학	N	N	N	N	N	3105	25	2	0.81	52400285	16876	138.69	3110	3175	3085	4000	2160	3080	3105.02	0.62	497	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	491	-39.30	1.41	12	0.11	-79.00	2199.00	4175	20230612	-25.63	2580	20230327	20.35	3175	-2.20	20240104	3035	2.31	20240102	4175	-25.63	20230612	2580	20.35	20230327	0.79	N	051630	500	79 억	97718	N	N	61	N	N
95	20240104	150510	57	100.00	KOSPI	화학	N	N	N	N	N	3105	25	2	0.81	51431525	16564	136.13	3110	3175	3085	4000	2160	3080	3105.02	0.62	497	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	491	-39.30	1.41	12	0.10	-79.00	2199.00	4175	20230612	-25.63	2580	20230327	20.35	3175	-2.20	20240104	3035	2.31	20240102	4175	-25.63	20230612	2580	20.35	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
96	20240104	140510	57	100.00	KOSPI	화학	N	N	N	N	N	3120	40	2	1.30	49594900	15972	131.26	3110	3175	3085	4000	2160	3080	3105.12	0.62	528	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	493	-39.49	1.42	12	0.10	-79.00	2199.00	4175	20230612	-25.27	2580	20230327	20.93	3175	-1.73	20240104	3035	2.80	20240102	4175	-25.27	20230612	2580	20.93	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
97	20240104	130511	57	100.00	KOSPI	화학	N	N	N	N	N	3100	20	2	0.65	48704150	15684	128.90	3110	3175	3085	4000	2160	3080	3105.34	0.62	527	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	490	-39.24	1.41	12	0.10	-79.00	2199.00	4175	20230612	-25.75	2580	20230327	20.16	3175	-2.36	20240104	3035	2.14	20240102	4175	-25.75	20230612	2580	20.16	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
98	20240104	120509	57	100.00	KOSPI	화학	N	N	N	N	N	3100	20	2	0.65	46642685	15020	123.44	3110	3175	3085	4000	2160	3080	3105.37	0.62	354	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	490	-39.24	1.41	12	0.10	-79.00	2199.00	4175	20230612	-25.75	2580	20230327	20.16	3175	-2.36	20240104	3035	2.14	20240102	4175	-25.75	20230612	2580	20.16	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
99	20240104	110509	57	100.00	KOSPI	화학	N	N	N	N	N	3090	10	2	0.32	25747775	8277	68.02	3110	3175	3085	4000	2160	3080	3110.76	0.62	348	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	488	-39.11	1.41	12	0.05	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3175	-2.68	20240104	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
100	20240104	100509	57	100.00	KOSPI	화학	N	N	N	N	N	3090	10	2	0.32	22687760	7286	59.88	3110	3175	3085	4000	2160	3080	3113.88	0.62	307	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	488	-39.11	1.41	12	0.05	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3175	-2.68	20240104	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
101	20240104	090511	57	100.00	KOSPI	화학	N	N	N	N	N	3165	85	2	2.76	9787080	3132	25.74	3110	3175	3095	4000	2160	3080	3124.87	0.62	130	3140	3110	3090	3060	3040	3100	3050	79	920	500	2210	5	1	15800000	500	-40.06	1.44	12	0.02	-79.00	2199.00	4175	20230612	-24.19	2580	20230327	22.67	3175	-0.31	20240104	3035	4.28	20240102	4175	-24.19	20230612	2580	22.67	20230327	0.79	N	051630	500	79 억	97718	N	N	102	N	N
102	20240103	160509	57	100.00	KOSPI	화학	N	N	N	N	N	3080	-10	5	-0.32	37542210	12167	79.69	3120	3120	3070	4015	2165	3090	3085.58	0.61	660	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	487	-38.99	1.40	12	0.08	-79.00	2199.00	4175	20230612	-26.23	2580	20230327	19.38	3120	-1.28	20240103	3035	1.48	20240102	4175	-26.23	20230612	2580	19.38	20230327	0.80	N	051630	500	79 억	96990	N	N	102	N	N
103	20240103	150508	57	100.00	KOSPI	화학	N	N	N	N	N	3100	10	2	0.32	34591375	11211	73.43	3120	3120	3070	4015	2165	3090	3085.49	0.61	627	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	490	-39.24	1.41	12	0.07	-79.00	2199.00	4175	20230612	-25.75	2580	20230327	20.16	3120	-0.64	20240103	3035	2.14	20240102	4175	-25.75	20230612	2580	20.16	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
104	20240103	140506	57	100.00	KOSPI	화학	N	N	N	N	N	3090	0	3	0.00	25724655	8335	54.59	3120	3120	3070	4015	2165	3090	3086.34	0.61	632	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	488	-39.11	1.41	12	0.05	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3120	-0.96	20240103	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
105	20240103	130507	57	100.00	KOSPI	화학	N	N	N	N	N	3100	10	2	0.32	21543640	6980	45.72	3120	3120	3070	4015	2165	3090	3086.48	0.61	635	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	490	-39.24	1.41	12	0.04	-79.00	2199.00	4175	20230612	-25.75	2580	20230327	20.16	3120	-0.64	20240103	3035	2.14	20240102	4175	-25.75	20230612	2580	20.16	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
106	20240103	120511	57	100.00	KOSPI	화학	N	N	N	N	N	3080	-10	5	-0.32	15130250	4906	32.13	3120	3120	3070	4015	2165	3090	3084.03	0.61	649	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	487	-38.99	1.40	12	0.03	-79.00	2199.00	4175	20230612	-26.23	2580	20230327	19.38	3120	-1.28	20240103	3035	1.48	20240102	4175	-26.23	20230612	2580	19.38	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
107	20240103	110507	57	100.00	KOSPI	화학	N	N	N	N	N	3095	5	2	0.16	14417590	4676	30.63	3120	3120	3070	4015	2165	3090	3083.32	0.61	651	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	489	-39.18	1.41	12	0.03	-79.00	2199.00	4175	20230612	-25.87	2580	20230327	19.96	3120	-0.80	20240103	3035	1.98	20240102	4175	-25.87	20230612	2580	19.96	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
108	20240103	100507	57	100.00	KOSPI	화학	N	N	N	N	N	3085	-5	5	-0.16	7354450	2380	15.59	3120	3120	3085	4015	2165	3090	3090.11	0.61	670	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	487	-39.05	1.40	12	0.02	-79.00	2199.00	4175	20230612	-26.11	2580	20230327	19.57	3120	-1.12	20240103	3035	1.65	20240102	4175	-26.11	20230612	2580	19.57	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
109	20240103	090507	57	100.00	KOSPI	화학	N	N	N	N	N	3120	30	2	0.97	5348005	1730	11.33	3120	3120	3085	4015	2165	3090	3091.33	0.61	680	3146	3117	3076	3047	3006	3132	3062	79	925	500	2220	5	1	15800000	493	-39.49	1.42	12	0.01	-79.00	2199.00	4175	20230612	-25.27	2580	20230327	20.93	3120	0.00	20240103	3035	2.80	20240102	4175	-25.27	20230612	2580	20.93	20230327	0.80	N	051630	500	79 억	96990	N	N	1	N	N
110	20240102	160507	57	100.00	KOSPI	화학	N	N	N	N	N	3090	0	3	0.00	46815630	15263	60.29	3085	3105	3035	4015	2165	3090	3067.26	0.61	902	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	488	-39.11	1.41	12	0.10	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3105	-0.48	20240102	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.80	N	051630	500	79 억	96101	N	N	1	N	N
111	20240102	150506	57	100.00	KOSPI	화학	N	N	N	N	N	3090	0	3	0.00	46692030	15223	60.13	3085	3105	3035	4015	2165	3090	3067.20	0.61	889	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	488	-39.11	1.41	12	0.10	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3105	-0.48	20240102	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N
112	20240102	140507	57	100.00	KOSPI	화학	N	N	N	N	N	3095	5	2	0.16	36718975	11987	47.35	3085	3105	3035	4015	2165	3090	3063.23	0.61	637	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	489	-39.18	1.41	12	0.08	-79.00	2199.00	4175	20230612	-25.87	2580	20230327	19.96	3105	-0.32	20240102	3035	1.98	20240102	4175	-25.87	20230612	2580	19.96	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N
113	20240102	130504	57	100.00	KOSPI	화학	N	N	N	N	N	3105	15	2	0.49	35745050	11672	46.11	3085	3105	3035	4015	2165	3090	3062.46	0.61	437	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	491	-39.30	1.41	12	0.07	-79.00	2199.00	4175	20230612	-25.63	2580	20230327	20.35	3105	0.00	20240102	3035	2.31	20240102	4175	-25.63	20230612	2580	20.35	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N
114	20240102	120504	57	100.00	KOSPI	화학	N	N	N	N	N	3090	0	3	0.00	30700315	10034	39.64	3085	3090	3035	4015	2165	3090	3059.63	0.61	436	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	488	-39.11	1.41	12	0.06	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3090	0.00	20240102	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N
115	20240102	110504	57	100.00	KOSPI	화학	N	N	N	N	N	3090	0	3	0.00	24882455	8139	32.15	3085	3090	3035	4015	2165	3090	3057.19	0.61	436	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	488	-39.11	1.41	12	0.05	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	3090	0.00	20240102	3035	1.81	20240102	4175	-25.99	20230612	2580	19.77	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N
116	20240102	100458	57	100.00	KOSPI	화학	N	N	N	N	N	3075	-15	5	-0.49	10437675	3423	13.52	3085	3085	3045	4015	2165	3090	3049.28	0.61	243	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	486	-38.92	1.40	12	0.02	-79.00	2199.00	4175	20230612	-26.35	2580	20230327	19.19	3085	-0.32	20240102	3045	0.99	20240102	4175	-26.35	20230612	2580	19.19	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N
117	20240102	090453	57	100.00	KOSPI	화학	N	N	N	N	N	3090	0	3	0.00	0	0	0.00	0	0	0	4015	2165	3090	0.00	0.61	0	3136	3112	3086	3062	3036	3125	3075	79	925	500	2220	5	1	15800000	488	-39.11	1.41	12	0.00	-79.00	2199.00	4175	20230612	-25.99	2580	20230327	19.77	0	0.00	0	0	0.00	0	4175	-25.99	20230612	2580	19.77	20230327	0.80	N	051630	500	79 억	96101	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History