KissMeData/004840/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	120202	57	100.00	KOSPI	화학	N	N	N	N	N	5400	-40	5	-0.74	125787020	23235	51.80	5420	5540	5360	7070	3810	5440	5413.69	0.97	3185	5620	5530	5480	5390	5340	5505	5365	100	1630	500	3690	10	1	19930000	1076	70.13	0.29	12	0.12	77.00	18462.00	6770	20230912	-20.24	3905	20230119	38.28	5900	-8.47	20240102	5360	0.75	20240123	6770	-20.24	20230912	4025	34.16	20230125	0.75	N	004840	500	99 억	193759	N	N	13	N	N
3	20240123	110202	57	100.00	KOSPI	화학	N	N	N	N	N	5420	-20	5	-0.37	73932080	13615	30.35	5420	5540	5400	7070	3810	5440	5430.19	0.97	1030	5620	5530	5480	5390	5340	5505	5365	100	1630	500	3690	10	1	19930000	1080	70.39	0.29	12	0.07	77.00	18462.00	6770	20230912	-19.94	3905	20230119	38.80	5900	-8.14	20240102	5380	0.74	20240118	6770	-19.94	20230912	4025	34.66	20230125	0.75	N	004840	500	99 억	193759	N	N	13	N	N
4	20240123	100201	57	100.00	KOSPI	화학	N	N	N	N	N	5450	10	2	0.18	29218810	5379	11.99	5420	5540	5410	7070	3810	5440	5432.02	0.97	836	5620	5530	5480	5390	5340	5505	5365	100	1630	500	3690	10	1	19930000	1086	70.78	0.30	12	0.03	77.00	18462.00	6770	20230912	-19.50	3905	20230119	39.56	5900	-7.63	20240102	5380	1.30	20240118	6770	-19.50	20230912	4025	35.40	20230125	0.75	N	004840	500	99 억	193759	N	N	13	N	N
5	20240123	090201	57	100.00	KOSPI	화학	N	N	N	N	N	5420	-20	5	-0.37	3578720	660	1.47	5420	5440	5420	7070	3810	5440	5422.30	0.97	220	5620	5530	5480	5390	5340	5505	5365	100	1630	500	3690	10	1	19930000	1080	70.39	0.29	12	0.00	77.00	18462.00	6770	20230912	-19.94	3905	20230119	38.80	5900	-8.14	20240102	5380	0.74	20240118	6770	-19.94	20230912	4025	34.66	20230125	0.75	N	004840	500	99 억	193759	N	N	13	N	N
6	20240119	160200	57	100.00	KOSPI	화학	N	N	N	N	N	5540	100	2	1.84	66483830	12095	37.06	5390	5540	5390	7070	3810	5440	5496.80	0.98	-159	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1104	71.95	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.17	3905	20230119	41.87	5900	-6.10	20240102	5380	2.97	20240118	6770	-18.17	20230912	3905	41.87	20230119	0.73	N	004840	500	99 억	195856	N	N	9	N	N
7	20240119	150201	57	100.00	KOSPI	화학	N	N	N	N	N	5500	60	2	1.10	58531540	10653	32.64	5390	5520	5390	7070	3810	5440	5494.37	0.98	402	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1096	71.43	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.76	3905	20230119	40.85	5900	-6.78	20240102	5380	2.23	20240118	6770	-18.76	20230912	3905	40.85	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
8	20240119	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5490	50	2	0.92	58509590	10649	32.63	5390	5520	5390	7070	3810	5440	5494.37	0.98	402	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1094	71.30	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.91	3905	20230119	40.59	5900	-6.95	20240102	5380	2.04	20240118	6770	-18.91	20230912	3905	40.59	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
9	20240119	130201	57	100.00	KOSPI	화학	N	N	N	N	N	5510	70	2	1.29	58190430	10591	32.45	5390	5520	5390	7070	3810	5440	5494.33	0.98	421	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1098	71.56	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.61	3905	20230119	41.10	5900	-6.61	20240102	5380	2.42	20240118	6770	-18.61	20230912	3905	41.10	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
10	20240119	120202	57	100.00	KOSPI	화학	N	N	N	N	N	5490	50	2	0.92	55851450	10164	31.14	5390	5520	5390	7070	3810	5440	5495.03	0.98	461	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1094	71.30	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.91	3905	20230119	40.59	5900	-6.95	20240102	5380	2.04	20240118	6770	-18.91	20230912	3905	40.59	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
11	20240119	110201	57	100.00	KOSPI	화학	N	N	N	N	N	5490	50	2	0.92	53428020	9722	29.79	5390	5520	5390	7070	3810	5440	5495.58	0.98	548	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1094	71.30	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.91	3905	20230119	40.59	5900	-6.95	20240102	5380	2.04	20240118	6770	-18.91	20230912	3905	40.59	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
12	20240119	100202	57	100.00	KOSPI	화학	N	N	N	N	N	5500	60	2	1.10	35928360	6536	20.02	5390	5520	5390	7070	3810	5440	5497.00	0.98	550	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1096	71.43	0.30	12	0.03	77.00	18462.00	6770	20230912	-18.76	3905	20230119	40.85	5900	-6.78	20240102	5380	2.23	20240118	6770	-18.76	20230912	3905	40.85	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
13	20240119	090201	57	100.00	KOSPI	화학	N	N	N	N	N	5490	50	2	0.92	259520	48	0.15	5390	5490	5390	7070	3810	5440	5406.67	0.98	-14	5640	5540	5460	5360	5280	5500	5320	100	1630	500	3690	10	1	19930000	1094	71.30	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.91	3905	20230119	40.59	5900	-6.95	20240102	5380	2.04	20240118	6770	-18.91	20230912	3905	40.59	20230119	0.73	N	004840	500	99 억	195856	N	N	4	N	N
14	20240118	160201	57	100.00	KOSPI	화학	N	N	N	N	N	5440	-40	5	-0.73	178339120	32640	85.30	5480	5560	5380	7120	3840	5480	5463.82	1.01	-5689	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1084	70.65	0.29	12	0.16	77.00	18462.00	6770	20230912	-19.65	3905	20230112	39.31	5900	-7.80	20240102	5380	1.12	20240118	6770	-19.65	20230912	3905	39.31	20230119	0.79	N	004840	500	99 억	202089	N	N	4	N	N
15	20240118	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5440	-40	5	-0.73	173095890	31672	82.77	5480	5560	5380	7120	3840	5480	5465.26	1.01	-5501	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1084	70.65	0.29	12	0.16	77.00	18462.00	6770	20230912	-19.65	3905	20230112	39.31	5900	-7.80	20240102	5380	1.12	20240118	6770	-19.65	20230912	3905	39.31	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
16	20240118	140201	57	100.00	KOSPI	화학	N	N	N	N	N	5390	-90	5	-1.64	149458940	27323	71.40	5480	5560	5380	7120	3840	5480	5470.07	1.01	-4991	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1074	70.00	0.29	12	0.14	77.00	18462.00	6770	20230912	-20.38	3905	20230112	38.03	5900	-8.64	20240102	5380	0.19	20240118	6770	-20.38	20230912	3905	38.03	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
17	20240118	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5490	10	2	0.18	92224270	16793	43.89	5480	5560	5450	7120	3840	5480	5491.84	1.01	-1648	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1094	71.30	0.30	12	0.08	77.00	18462.00	6770	20230912	-18.91	3905	20230112	40.59	5900	-6.95	20240102	5400	1.67	20240110	6770	-18.91	20230912	3905	40.59	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
18	20240118	120201	57	100.00	KOSPI	화학	N	N	N	N	N	5460	-20	5	-0.36	86250540	15700	41.03	5480	5560	5450	7120	3840	5480	5493.67	1.01	-1231	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1088	70.91	0.30	12	0.08	77.00	18462.00	6770	20230912	-19.35	3905	20230112	39.82	5900	-7.46	20240102	5400	1.11	20240110	6770	-19.35	20230912	3905	39.82	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
19	20240118	110201	57	100.00	KOSPI	화학	N	N	N	N	N	5500	20	2	0.36	78152560	14218	37.16	5480	5560	5450	7120	3840	5480	5496.75	1.01	-1231	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1096	71.43	0.30	12	0.07	77.00	18462.00	6770	20230912	-18.76	3905	20230112	40.85	5900	-6.78	20240102	5400	1.85	20240110	6770	-18.76	20230912	3905	40.85	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
20	20240118	100201	57	100.00	KOSPI	화학	N	N	N	N	N	5470	-10	5	-0.18	45224280	8213	21.46	5480	5560	5460	7120	3840	5480	5506.46	1.01	-273	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1090	71.04	0.30	12	0.04	77.00	18462.00	6770	20230912	-19.20	3905	20230112	40.08	5900	-7.29	20240102	5400	1.30	20240110	6770	-19.20	20230912	3905	40.08	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
21	20240118	090200	57	100.00	KOSPI	화학	N	N	N	N	N	5470	-10	5	-0.18	816070	149	0.39	5480	5480	5460	7120	3840	5480	5476.76	1.01	-40	5826	5652	5566	5392	5306	5610	5350	100	1640	500	3720	10	1	19930000	1090	71.04	0.30	12	0.00	77.00	18462.00	6770	20230912	-19.20	3905	20230112	40.08	5900	-7.29	20240102	5400	1.30	20240110	6770	-19.20	20230912	3905	40.08	20230119	0.79	N	004840	500	99 억	202089	N	N	5	N	N
22	20240117	160159	57	100.00	KOSPI	화학	N	N	N	N	N	5480	-220	5	-3.86	212586110	38262	87.08	5700	5740	5480	7410	3990	5700	5556.46	1.06	-9159	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1092	71.17	0.30	12	0.19	77.00	18462.00	6770	20230912	-19.05	3880	20230111	41.24	5900	-7.12	20240102	5400	1.48	20240110	6770	-19.05	20230912	3905	40.33	20230119	0.78	N	004840	500	99 억	211731	N	N	5	N	N
23	20240117	150201	57	100.00	KOSPI	화학	N	N	N	N	N	5540	-160	5	-2.81	168337420	30213	68.76	5700	5740	5490	7410	3990	5700	5571.69	1.06	-8048	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1104	71.95	0.30	12	0.15	77.00	18462.00	6770	20230912	-18.17	3880	20230111	42.78	5900	-6.10	20240102	5400	2.59	20240110	6770	-18.17	20230912	3905	41.87	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
24	20240117	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5530	-170	5	-2.98	153556670	27528	62.65	5700	5740	5490	7410	3990	5700	5578.20	1.06	-8070	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1102	71.82	0.30	12	0.14	77.00	18462.00	6770	20230912	-18.32	3880	20230111	42.53	5900	-6.27	20240102	5400	2.41	20240110	6770	-18.32	20230912	3905	41.61	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
25	20240117	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5540	-160	5	-2.81	137405290	24598	55.98	5700	5740	5510	7410	3990	5700	5586.04	1.06	-5815	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1104	71.95	0.30	12	0.12	77.00	18462.00	6770	20230912	-18.17	3880	20230111	42.78	5900	-6.10	20240102	5400	2.59	20240110	6770	-18.17	20230912	3905	41.87	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
26	20240117	120201	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-140	5	-2.46	133188240	23836	54.25	5700	5740	5510	7410	3990	5700	5587.69	1.06	-5550	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1108	72.21	0.30	12	0.12	77.00	18462.00	6770	20230912	-17.87	3880	20230111	43.30	5900	-5.76	20240102	5400	2.96	20240110	6770	-17.87	20230912	3905	42.38	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
27	20240117	110201	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-110	5	-1.93	81284160	14466	32.92	5700	5740	5560	7410	3990	5700	5618.98	1.06	-651	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1114	72.60	0.30	12	0.07	77.00	18462.00	6770	20230912	-17.43	3880	20230111	44.07	5900	-5.25	20240102	5400	3.52	20240110	6770	-17.43	20230912	3905	43.15	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
28	20240117	100200	57	100.00	KOSPI	화학	N	N	N	N	N	5600	-100	5	-1.75	80053030	14246	32.42	5700	5740	5560	7410	3990	5700	5619.33	1.06	-641	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1116	72.73	0.30	12	0.07	77.00	18462.00	6770	20230912	-17.28	3880	20230111	44.33	5900	-5.08	20240102	5400	3.70	20240110	6770	-17.28	20230912	3905	43.41	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
29	20240117	090200	57	100.00	KOSPI	화학	N	N	N	N	N	5700	0	3	0.00	2319900	407	0.93	5700	5700	5700	7410	3990	5700	5700.00	1.06	-122	5926	5812	5636	5522	5346	5870	5580	100	1710	500	3870	10	1	19930000	1136	74.03	0.31	12	0.00	77.00	18462.00	6770	20230912	-15.81	3880	20230111	46.91	5900	-3.39	20240102	5400	5.56	20240110	6770	-15.81	20230912	3905	45.97	20230119	0.78	N	004840	500	99 억	211731	N	N	25	N	N
30	20240116	160200	57	100.00	KOSPI	화학	N	N	N	N	N	5700	190	2	3.45	244305980	43540	141.08	5460	5750	5460	7160	3860	5510	5611.07	1.00	13432	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1136	74.03	0.31	12	0.22	77.00	18462.00	6770	20230912	-15.81	3860	20230110	47.67	5900	-3.39	20240102	5400	5.56	20240110	6770	-15.81	20230912	3905	45.97	20230119	0.78	N	004840	500	99 억	198586	N	N	25	N	N
31	20240116	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5670	160	2	2.90	222693570	39735	128.75	5460	5750	5460	7160	3860	5510	5604.47	1.00	12434	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1130	73.64	0.31	12	0.20	77.00	18462.00	6770	20230912	-16.25	3860	20230110	46.89	5900	-3.90	20240102	5400	5.00	20240110	6770	-16.25	20230912	3905	45.20	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
32	20240116	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5690	180	2	3.27	219919520	39247	127.17	5460	5750	5460	7160	3860	5510	5603.47	1.00	12291	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1134	73.90	0.31	12	0.20	77.00	18462.00	6770	20230912	-15.95	3860	20230110	47.41	5900	-3.56	20240102	5400	5.37	20240110	6770	-15.95	20230912	3905	45.71	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
33	20240116	130200	57	100.00	KOSPI	화학	N	N	N	N	N	5690	180	2	3.27	187329300	33544	108.69	5460	5730	5460	7160	3860	5510	5584.58	1.00	10043	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1134	73.90	0.31	12	0.17	77.00	18462.00	6770	20230912	-15.95	3860	20230110	47.41	5900	-3.56	20240102	5400	5.37	20240110	6770	-15.95	20230912	3905	45.71	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
34	20240116	120200	57	100.00	KOSPI	화학	N	N	N	N	N	5620	110	2	2.00	179043770	32080	103.94	5460	5730	5460	7160	3860	5510	5581.16	1.00	9391	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1120	72.99	0.30	12	0.16	77.00	18462.00	6770	20230912	-16.99	3860	20230110	45.60	5900	-4.75	20240102	5400	4.07	20240110	6770	-16.99	20230912	3905	43.92	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
35	20240116	110200	57	100.00	KOSPI	화학	N	N	N	N	N	5620	110	2	2.00	118369510	21393	69.32	5460	5690	5460	7160	3860	5510	5533.10	1.00	3098	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1120	72.99	0.30	12	0.11	77.00	18462.00	6770	20230912	-16.99	3860	20230110	45.60	5900	-4.75	20240102	5400	4.07	20240110	6770	-16.99	20230912	3905	43.92	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
36	20240116	100200	57	100.00	KOSPI	화학	N	N	N	N	N	5510	0	3	0.00	90638940	16424	53.22	5460	5600	5460	7160	3860	5510	5518.69	1.00	1510	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1098	71.56	0.30	12	0.08	77.00	18462.00	6770	20230912	-18.61	3860	20230110	42.75	5900	-6.61	20240102	5400	2.04	20240110	6770	-18.61	20230912	3905	41.10	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
37	20240116	090159	57	100.00	KOSPI	화학	N	N	N	N	N	5460	-50	5	-0.91	223860	41	0.13	5460	5460	5460	7160	3860	5510	5460.00	1.00	-14	5636	5572	5526	5462	5416	5550	5440	100	1650	500	3740	10	1	19930000	1088	70.91	0.30	12	0.00	77.00	18462.00	6770	20230912	-19.35	3860	20230110	41.45	5900	-7.46	20240102	5400	1.11	20240110	6770	-19.35	20230912	3905	39.82	20230119	0.78	N	004840	500	99 억	198586	N	N	26	N	N
38	20240115	160200	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-80	5	-1.43	169969350	30789	250.15	5590	5590	5480	7260	3920	5590	5520.46	1.03	-6467	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1098	71.56	0.30	12	0.15	77.00	18462.00	6770	20230912	-18.61	3860	20230109	42.75	5900	-6.61	20240102	5400	2.04	20240110	6770	-18.61	20230912	3905	41.10	20230119	0.81	N	004840	500	99 억	204767	N	N	26	N	N
39	20240115	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-70	5	-1.25	151888060	27503	223.46	5590	5590	5480	7260	3920	5590	5522.60	1.03	-6692	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1100	71.69	0.30	12	0.14	77.00	18462.00	6770	20230912	-18.46	3860	20230109	43.01	5900	-6.44	20240102	5400	2.22	20240110	6770	-18.46	20230912	3905	41.36	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
40	20240115	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5530	-60	5	-1.07	142376870	25773	209.40	5590	5590	5480	7260	3920	5590	5524.26	1.03	-6619	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1102	71.82	0.30	12	0.13	77.00	18462.00	6770	20230912	-18.32	3860	20230109	43.26	5900	-6.27	20240102	5400	2.41	20240110	6770	-18.32	20230912	3905	41.61	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
41	20240115	130159	57	100.00	KOSPI	화학	N	N	N	N	N	5500	-90	5	-1.61	130494860	23613	191.85	5590	5590	5480	7260	3920	5590	5526.40	1.03	-7042	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1096	71.43	0.30	12	0.12	77.00	18462.00	6770	20230912	-18.76	3860	20230109	42.49	5900	-6.78	20240102	5400	1.85	20240110	6770	-18.76	20230912	3905	40.85	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
42	20240115	120200	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-30	5	-0.54	112584890	20364	165.45	5590	5590	5480	7260	3920	5590	5528.62	1.03	-8131	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1108	72.21	0.30	12	0.10	77.00	18462.00	6770	20230912	-17.87	3860	20230109	44.04	5900	-5.76	20240102	5400	2.96	20240110	6770	-17.87	20230912	3905	42.38	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
43	20240115	110159	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-80	5	-1.43	54767470	9913	80.54	5590	5590	5480	7260	3920	5590	5524.81	1.03	-1011	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1098	71.56	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.61	3860	20230109	42.75	5900	-6.61	20240102	5400	2.04	20240110	6770	-18.61	20230912	3905	41.10	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
44	20240115	100159	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-30	5	-0.54	11237720	2032	16.51	5590	5590	5480	7260	3920	5590	5530.37	1.03	-584	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1108	72.21	0.30	12	0.01	77.00	18462.00	6770	20230912	-17.87	3860	20230109	44.04	5900	-5.76	20240102	5400	2.96	20240110	6770	-17.87	20230912	3905	42.38	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
45	20240115	090200	57	100.00	KOSPI	화학	N	N	N	N	N	5590	0	3	0.00	1151540	206	1.67	5590	5590	5590	7260	3920	5590	5590.00	1.03	-86	5736	5662	5586	5512	5436	5700	5550	100	1670	500	3800	10	1	19930000	1114	72.60	0.30	12	0.00	77.00	18462.00	6770	20230912	-17.43	3860	20230109	44.82	5900	-5.25	20240102	5400	3.52	20240110	6770	-17.43	20230912	3905	43.15	20230119	0.81	N	004840	500	99 억	204767	N	N	23	N	N
46	20240112	160159	57	100.00	KOSPI	화학	N	N	N	N	N	5590	0	3	0.00	68639590	12308	55.82	5560	5660	5510	7260	3920	5590	5576.83	1.05	-4117	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1114	72.60	0.30	12	0.06	77.00	18462.00	6770	20230912	-17.43	3770	20230106	48.28	5900	-5.25	20240102	5400	3.52	20240110	6770	-17.43	20230912	3905	43.15	20230112	0.81	N	004840	500	99 억	209235	N	N	23	N	N
47	20240112	150200	57	100.00	KOSPI	화학	N	N	N	N	N	5530	-60	5	-1.07	64775400	11615	52.67	5560	5660	5510	7260	3920	5590	5576.87	1.05	-3760	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1102	71.82	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.32	3770	20230106	46.68	5900	-6.27	20240102	5400	2.41	20240110	6770	-18.32	20230912	3905	41.61	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
48	20240112	140200	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-70	5	-1.25	63005920	11295	51.22	5560	5660	5520	7260	3920	5590	5578.21	1.05	-3547	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1100	71.69	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.46	3770	20230106	46.42	5900	-6.44	20240102	5400	2.22	20240110	6770	-18.46	20230912	3905	41.36	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
49	20240112	130158	57	100.00	KOSPI	화학	N	N	N	N	N	5600	10	2	0.18	34581340	6185	28.05	5560	5660	5560	7260	3920	5590	5591.16	1.05	-1914	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1116	72.73	0.30	12	0.03	77.00	18462.00	6770	20230912	-17.28	3770	20230106	48.54	5900	-5.08	20240102	5400	3.70	20240110	6770	-17.28	20230912	3905	43.41	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
50	20240112	120159	57	100.00	KOSPI	화학	N	N	N	N	N	5610	20	2	0.36	29829110	5336	24.20	5560	5660	5560	7260	3920	5590	5590.16	1.05	-1479	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1118	72.86	0.30	12	0.03	77.00	18462.00	6770	20230912	-17.13	3770	20230106	48.81	5900	-4.92	20240102	5400	3.89	20240110	6770	-17.13	20230912	3905	43.66	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
51	20240112	110158	57	100.00	KOSPI	화학	N	N	N	N	N	5630	40	2	0.72	23383580	4184	18.97	5560	5660	5560	7260	3920	5590	5588.81	1.05	-1092	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1122	73.12	0.30	12	0.02	77.00	18462.00	6770	20230912	-16.84	3770	20230106	49.34	5900	-4.58	20240102	5400	4.26	20240110	6770	-16.84	20230912	3905	44.17	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
52	20240112	100159	57	100.00	KOSPI	화학	N	N	N	N	N	5570	-20	5	-0.36	12617520	2257	10.24	5560	5660	5560	7260	3920	5590	5590.39	1.05	-860	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1110	72.34	0.30	12	0.01	77.00	18462.00	6770	20230912	-17.73	3770	20230106	47.75	5900	-5.59	20240102	5400	3.15	20240110	6770	-17.73	20230912	3905	42.64	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
53	20240112	090159	57	100.00	KOSPI	화학	N	N	N	N	N	5600	10	2	0.18	1328040	238	1.08	5560	5660	5560	7260	3920	5590	5580.00	1.05	10	5770	5680	5560	5470	5350	5725	5515	100	1670	500	3800	10	1	19930000	1116	72.73	0.30	12	0.00	77.00	18462.00	6770	20230912	-17.28	3770	20230106	48.54	5900	-5.08	20240102	5400	3.70	20240110	6770	-17.28	20230912	3905	43.41	20230112	0.81	N	004840	500	99 억	209235	N	N	33	N	N
54	20240111	160158	57	100.00	KOSPI	화학	N	N	N	N	N	5590	120	2	2.19	122504500	22051	144.35	5470	5650	5440	7110	3830	5470	5555.51	1.03	4040	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1114	72.60	0.30	12	0.11	77.00	18462.00	6770	20230912	-17.43	3760	20230105	48.67	5900	-5.25	20240102	5400	3.52	20240110	6770	-17.43	20230912	3880	44.07	20230111	0.85	N	004840	500	99 억	204522	N	N	33	N	N
55	20240111	150159	57	100.00	KOSPI	화학	N	N	N	N	N	5630	160	2	2.93	105018670	18932	123.93	5470	5640	5440	7110	3830	5470	5547.15	1.03	3863	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1122	73.12	0.30	12	0.09	77.00	18462.00	6770	20230912	-16.84	3760	20230105	49.73	5900	-4.58	20240102	5400	4.26	20240110	6770	-16.84	20230912	3880	45.10	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
56	20240111	140159	57	100.00	KOSPI	화학	N	N	N	N	N	5610	140	2	2.56	90517270	16337	106.95	5470	5640	5440	7110	3830	5470	5540.63	1.03	2161	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1118	72.86	0.30	12	0.08	77.00	18462.00	6770	20230912	-17.13	3760	20230105	49.20	5900	-4.92	20240102	5400	3.89	20240110	6770	-17.13	20230912	3880	44.59	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
57	20240111	130158	57	100.00	KOSPI	화학	N	N	N	N	N	5620	150	2	2.74	79011460	14290	93.55	5470	5630	5440	7110	3830	5470	5529.14	1.03	1991	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1120	72.99	0.30	12	0.07	77.00	18462.00	6770	20230912	-16.99	3760	20230105	49.47	5900	-4.75	20240102	5400	4.07	20240110	6770	-16.99	20230912	3880	44.85	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
58	20240111	120159	57	100.00	KOSPI	화학	N	N	N	N	N	5540	70	2	1.28	62943120	11415	74.73	5470	5610	5440	7110	3830	5470	5514.07	1.03	793	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1104	71.95	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.17	3760	20230105	47.34	5900	-6.10	20240102	5400	2.59	20240110	6770	-18.17	20230912	3880	42.78	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
59	20240111	110159	57	100.00	KOSPI	화학	N	N	N	N	N	5520	50	2	0.91	35695600	6515	42.65	5470	5530	5440	7110	3830	5470	5478.99	1.03	386	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1100	71.69	0.30	12	0.03	77.00	18462.00	6770	20230912	-18.46	3760	20230105	46.81	5900	-6.44	20240102	5400	2.22	20240110	6770	-18.46	20230912	3880	42.27	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
60	20240111	100159	57	100.00	KOSPI	화학	N	N	N	N	N	5480	10	2	0.18	25318000	4621	30.25	5470	5530	5440	7110	3830	5470	5478.90	1.03	169	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1092	71.17	0.30	12	0.02	77.00	18462.00	6770	20230912	-19.05	3760	20230105	45.74	5900	-7.12	20240102	5400	1.48	20240110	6770	-19.05	20230912	3880	41.24	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
61	20240111	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5440	-30	5	-0.55	2855160	522	3.42	5470	5470	5440	7110	3830	5470	5469.66	1.03	-80	5636	5552	5476	5392	5316	5515	5355	100	1640	500	3710	10	1	19930000	1084	70.65	0.29	12	0.00	77.00	18462.00	6770	20230912	-19.65	3760	20230105	44.68	5900	-7.80	20240102	5400	0.74	20240110	6770	-19.65	20230912	3880	40.21	20230111	0.85	N	004840	500	99 억	204522	N	N	31	N	N
62	20240110	160158	57	100.00	KOSPI	화학	N	N	N	N	N	5470	-70	5	-1.26	83212610	15191	102.43	5560	5560	5400	7200	3880	5540	5477.76	1.05	-2904	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1090	71.04	0.30	12	0.08	77.00	18462.00	6770	20230912	-19.20	3760	20230104	45.48	5900	-7.29	20240102	5400	1.30	20240110	6770	-19.20	20230912	3860	41.71	20230110	0.85	N	004840	500	99 억	208467	N	N	31	N	N
63	20240110	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5460	-80	5	-1.44	81183210	14820	99.93	5560	5560	5400	7200	3880	5540	5477.95	1.05	-2694	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1088	70.91	0.30	12	0.07	77.00	18462.00	6770	20230912	-19.35	3760	20230104	45.21	5900	-7.46	20240102	5400	1.11	20240110	6770	-19.35	20230912	3860	41.45	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
64	20240110	140159	57	100.00	KOSPI	화학	N	N	N	N	N	5480	-60	5	-1.08	68242580	12443	83.90	5560	5560	5400	7200	3880	5540	5484.42	1.05	-2668	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1092	71.17	0.30	12	0.06	77.00	18462.00	6770	20230912	-19.05	3760	20230104	45.74	5900	-7.12	20240102	5400	1.48	20240110	6770	-19.05	20230912	3860	41.97	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
65	20240110	130158	57	100.00	KOSPI	화학	N	N	N	N	N	5470	-70	5	-1.26	55769360	10163	68.53	5560	5560	5400	7200	3880	5540	5487.49	1.05	-2592	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1090	71.04	0.30	12	0.05	77.00	18462.00	6770	20230912	-19.20	3760	20230104	45.48	5900	-7.29	20240102	5400	1.30	20240110	6770	-19.20	20230912	3860	41.71	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
66	20240110	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5500	-40	5	-0.72	28611870	5192	35.01	5560	5560	5490	7200	3880	5540	5510.76	1.05	-892	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1096	71.43	0.30	12	0.03	77.00	18462.00	6770	20230912	-18.76	3760	20230104	46.28	5900	-6.78	20240102	5460	0.73	20240105	6770	-18.76	20230912	3860	42.49	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
67	20240110	110158	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-30	5	-0.54	17540330	3176	21.42	5560	5560	5500	7200	3880	5540	5522.77	1.05	-662	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1098	71.56	0.30	12	0.02	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	5900	-6.61	20240102	5460	0.92	20240105	6770	-18.61	20230912	3860	42.75	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
68	20240110	100158	57	100.00	KOSPI	화학	N	N	N	N	N	5550	10	2	0.18	6642500	1198	8.08	5560	5560	5510	7200	3880	5540	5544.66	1.05	-768	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1106	72.08	0.30	12	0.01	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	5900	-5.93	20240102	5460	1.65	20240105	6770	-18.02	20230912	3860	43.78	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
69	20240110	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5540	0	3	0.00	836560	151	1.02	5560	5560	5540	7200	3880	5540	5540.13	1.05	-150	5646	5592	5546	5492	5446	5570	5470	100	1660	500	3760	10	1	19930000	1104	71.95	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	5900	-6.10	20240102	5460	1.47	20240105	6770	-18.17	20230912	3860	43.52	20230110	0.85	N	004840	500	99 억	208467	N	N	36	N	N
70	20240109	160158	57	100.00	KOSPI	화학	N	N	N	N	N	5540	10	2	0.18	81993610	14830	96.62	5600	5600	5500	7180	3880	5530	5528.90	1.04	1880	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1104	71.95	0.30	12	0.07	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	5900	-6.10	20240102	5460	1.47	20240105	6770	-18.17	20230912	3860	43.52	20230109	0.88	N	004840	500	99 억	206407	N	N	36	N	N
71	20240109	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5530	0	3	0.00	76918730	13912	90.64	5600	5600	5500	7180	3880	5530	5528.95	1.04	1870	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1102	71.82	0.30	12	0.07	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	5900	-6.27	20240102	5460	1.28	20240105	6770	-18.32	20230912	3860	43.26	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
72	20240109	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5530	0	3	0.00	69668890	12602	82.11	5600	5600	5500	7180	3880	5530	5528.40	1.04	1538	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1102	71.82	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	5900	-6.27	20240102	5460	1.28	20240105	6770	-18.32	20230912	3860	43.26	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
73	20240109	130158	57	100.00	KOSPI	화학	N	N	N	N	N	5530	0	3	0.00	35319370	6371	41.51	5600	5600	5530	7180	3880	5530	5543.83	1.04	-1177	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1102	71.82	0.30	12	0.03	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	5900	-6.27	20240102	5460	1.28	20240105	6770	-18.32	20230912	3860	43.26	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
74	20240109	120159	57	100.00	KOSPI	화학	N	N	N	N	N	5560	30	2	0.54	33452150	6034	39.31	5600	5600	5530	7180	3880	5530	5544.00	1.04	-853	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1108	72.21	0.30	12	0.03	77.00	18462.00	6770	20230912	-17.87	3760	20230104	47.87	5900	-5.76	20240102	5460	1.83	20240105	6770	-17.87	20230912	3860	44.04	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
75	20240109	110158	57	100.00	KOSPI	화학	N	N	N	N	N	5550	20	2	0.36	22464960	4049	26.38	5600	5600	5530	7180	3880	5530	5548.39	1.04	-853	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1106	72.08	0.30	12	0.02	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	5900	-5.93	20240102	5460	1.65	20240105	6770	-18.02	20230912	3860	43.78	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
76	20240109	100158	57	100.00	KOSPI	화학	N	N	N	N	N	5540	10	2	0.18	16893320	3043	19.83	5600	5600	5540	7180	3880	5530	5551.72	1.04	-326	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1104	71.95	0.30	12	0.02	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	5900	-6.10	20240102	5460	1.47	20240105	6770	-18.17	20230912	3860	43.52	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
77	20240109	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5550	20	2	0.36	2020180	364	2.37	5600	5600	5550	7180	3880	5530	5551.48	1.04	-1	5683	5606	5533	5456	5383	5645	5495	100	1650	500	3760	10	1	19930000	1106	72.08	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	5900	-5.93	20240102	5460	1.65	20240105	6770	-18.02	20230912	3860	43.78	20230109	0.88	N	004840	500	99 억	206407	N	N	78	N	N
78	20240108	160158	57	100.00	KOSPI	화학	N	N	N	N	N	5530	20	2	0.36	84759220	15348	64.60	5510	5610	5460	7160	3860	5510	5522.49	1.04	-1106	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1102	71.82	0.30	12	0.08	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	5900	-6.27	20240102	5460	1.28	20240108	6770	-18.32	20230912	3860	43.26	20230109	0.89	N	004840	500	99 억	207332	N	N	78	N	N
79	20240108	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5540	30	2	0.54	83204860	15067	63.42	5510	5610	5460	7160	3860	5510	5522.32	1.04	-1147	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1104	71.95	0.30	12	0.08	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	5900	-6.10	20240102	5460	1.47	20240108	6770	-18.17	20230912	3860	43.52	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
80	20240108	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5530	20	2	0.36	61500480	11139	46.89	5510	5610	5460	7160	3860	5510	5521.19	1.04	-749	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1102	71.82	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	5900	-6.27	20240102	5460	1.28	20240108	6770	-18.32	20230912	3860	43.26	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
81	20240108	130157	57	100.00	KOSPI	화학	N	N	N	N	N	5510	0	3	0.00	57891120	10485	44.13	5510	5610	5460	7160	3860	5510	5521.33	1.04	-749	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1098	71.56	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	5900	-6.61	20240102	5460	0.92	20240108	6770	-18.61	20230912	3860	42.75	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
82	20240108	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5520	10	2	0.18	54561930	9881	41.59	5510	5610	5460	7160	3860	5510	5521.90	1.04	-669	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1100	71.69	0.30	12	0.05	77.00	18462.00	6770	20230912	-18.46	3760	20230104	46.81	5900	-6.44	20240102	5460	1.10	20240108	6770	-18.46	20230912	3860	43.01	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
83	20240108	110158	57	100.00	KOSPI	화학	N	N	N	N	N	5490	-20	5	-0.36	45357350	8209	34.55	5510	5610	5460	7160	3860	5510	5525.32	1.04	-610	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1094	71.30	0.30	12	0.04	77.00	18462.00	6770	20230912	-18.91	3760	20230104	46.01	5900	-6.95	20240102	5460	0.55	20240108	6770	-18.91	20230912	3860	42.23	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
84	20240108	100200	57	100.00	KOSPI	화학	N	N	N	N	N	5560	50	2	0.91	25466760	4593	19.33	5510	5610	5500	7160	3860	5510	5544.69	1.04	-494	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1108	72.21	0.30	12	0.02	77.00	18462.00	6770	20230912	-17.87	3760	20230104	47.87	5900	-5.76	20240102	5460	1.83	20240105	6770	-17.87	20230912	3860	44.04	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
85	20240108	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5510	0	3	0.00	2104250	382	1.61	5510	5530	5500	7160	3860	5510	5508.51	1.04	12	5663	5586	5523	5446	5383	5580	5440	100	1650	500	3740	10	1	19930000	1098	71.56	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	5900	-6.61	20240102	5460	0.92	20240105	6770	-18.61	20230912	3860	42.75	20230109	0.89	N	004840	500	99 억	207332	N	N	85	N	N
86	20240105	160158	57	100.00	KOSPI	화학	N	N	N	N	N	5510	-50	5	-0.90	130087580	23598	130.22	5510	5600	5460	7220	3900	5560	5512.65	1.03	1744	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1098	71.56	0.30	12	0.12	77.00	18462.00	6770	20230912	-18.61	3760	20230104	46.54	5900	-6.61	20240102	5460	0.92	20240105	6770	-18.61	20230912	3760	46.54	20230105	0.89	N	004840	500	99 억	205147	N	N	85	N	N
87	20240105	150158	57	100.00	KOSPI	화학	N	N	N	N	N	5480	-80	5	-1.44	126245620	22899	126.37	5510	5600	5460	7220	3900	5560	5513.15	1.03	1790	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1092	71.17	0.30	12	0.11	77.00	18462.00	6770	20230912	-19.05	3760	20230104	45.74	5900	-7.12	20240102	5460	0.37	20240105	6770	-19.05	20230912	3760	45.74	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
88	20240105	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-40	5	-0.72	95012770	17210	94.97	5510	5600	5490	7220	3900	5560	5520.78	1.03	2371	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1100	71.69	0.30	12	0.09	77.00	18462.00	6770	20230912	-18.46	3760	20230104	46.81	5900	-6.44	20240102	5490	0.55	20240105	6770	-18.46	20230912	3760	46.81	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
89	20240105	130158	57	100.00	KOSPI	화학	N	N	N	N	N	5520	-40	5	-0.72	70774500	12804	70.66	5510	5600	5500	7220	3900	5560	5527.53	1.03	2595	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1100	71.69	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.46	3760	20230104	46.81	5900	-6.44	20240102	5500	0.36	20240105	6770	-18.46	20230912	3760	46.81	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
90	20240105	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5530	-30	5	-0.54	67940810	12291	67.83	5510	5600	5500	7220	3900	5560	5527.68	1.03	2774	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1102	71.82	0.30	12	0.06	77.00	18462.00	6770	20230912	-18.32	3760	20230104	47.07	5900	-6.27	20240102	5500	0.55	20240105	6770	-18.32	20230912	3760	47.07	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
91	20240105	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5560	0	3	0.00	34215600	6179	34.10	5510	5600	5500	7220	3900	5560	5537.39	1.03	2347	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1108	72.21	0.30	12	0.03	77.00	18462.00	6770	20230912	-17.87	3760	20230104	47.87	5900	-5.76	20240102	5500	1.09	20240105	6770	-17.87	20230912	3760	47.87	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
92	20240105	100158	57	100.00	KOSPI	화학	N	N	N	N	N	5550	-10	5	-0.18	29601850	5349	29.52	5510	5600	5500	7220	3900	5560	5534.08	1.03	2289	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1106	72.08	0.30	12	0.03	77.00	18462.00	6770	20230912	-18.02	3760	20230104	47.61	5900	-5.93	20240102	5500	0.91	20240105	6770	-18.02	20230912	3760	47.61	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
93	20240105	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5540	-20	5	-0.36	2398070	435	2.40	5510	5540	5500	7220	3900	5560	5512.59	1.03	-14	5700	5630	5590	5520	5480	5610	5500	100	1660	500	3780	10	1	19930000	1104	71.95	0.30	12	0.00	77.00	18462.00	6770	20230912	-18.17	3760	20230104	47.34	5900	-6.10	20240102	5500	0.73	20240105	6770	-18.17	20230912	3760	47.34	20230105	0.89	N	004840	500	99 억	205147	N	N	105	N	N
94	20240104	160157	57	100.00	KOSPI	화학	N	N	N	N	N	5560	-100	5	-1.77	100492200	18021	36.60	5660	5660	5550	7350	3970	5660	5576.10	1.05	-4397	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1108	72.21	0.30	12	0.09	77.00	18462.00	6770	20230912	-17.87	3760	20230104	47.87	5900	-5.76	20240102	5550	0.18	20240104	6770	-17.87	20230912	3760	47.87	20230104	0.90	N	004840	500	99 억	209539	N	N	105	N	N
95	20240104	150157	57	100.00	KOSPI	화학	N	N	N	N	N	5580	-80	5	-1.41	88005340	15772	32.03	5660	5660	5550	7350	3970	5660	5579.49	1.05	-3070	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1112	72.47	0.30	12	0.08	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	5900	-5.42	20240102	5550	0.54	20240104	6770	-17.58	20230912	3760	48.40	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
96	20240104	140158	57	100.00	KOSPI	화학	N	N	N	N	N	5590	-70	5	-1.24	72554390	12992	26.39	5660	5660	5560	7350	3970	5660	5584.13	1.05	-2423	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1114	72.60	0.30	12	0.07	77.00	18462.00	6770	20230912	-17.43	3760	20230104	48.67	5900	-5.25	20240102	5560	0.54	20240104	6770	-17.43	20230912	3760	48.67	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
97	20240104	130158	57	100.00	KOSPI	화학	N	N	N	N	N	5580	-80	5	-1.41	54913140	9828	19.96	5660	5660	5560	7350	3970	5660	5586.90	1.05	-1264	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1112	72.47	0.30	12	0.05	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	5900	-5.42	20240102	5560	0.36	20240104	6770	-17.58	20230912	3760	48.40	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
98	20240104	120157	57	100.00	KOSPI	화학	N	N	N	N	N	5610	-50	5	-0.88	53690550	9609	19.51	5660	5660	5560	7350	3970	5660	5587.00	1.05	-1051	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1118	72.86	0.30	12	0.05	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	5900	-4.92	20240102	5560	0.90	20240104	6770	-17.13	20230912	3760	49.20	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
99	20240104	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5610	-50	5	-0.88	42451010	7596	15.43	5660	5660	5560	7350	3970	5660	5587.94	1.05	-1173	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1118	72.86	0.30	12	0.04	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	5900	-4.92	20240102	5560	0.90	20240104	6770	-17.13	20230912	3760	49.20	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
100	20240104	100157	57	100.00	KOSPI	화학	N	N	N	N	N	5580	-80	5	-1.41	19715640	3520	7.15	5660	5660	5580	7350	3970	5660	5599.84	1.05	-1549	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1112	72.47	0.30	12	0.02	77.00	18462.00	6770	20230912	-17.58	3760	20230104	48.40	5900	-5.42	20240102	5580	0.00	20240104	6770	-17.58	20230912	3760	48.40	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
101	20240104	090158	57	100.00	KOSPI	화학	N	N	N	N	N	5650	-10	5	-0.18	2862530	507	1.03	5660	5660	5590	7350	3970	5660	5643.78	1.05	-196	5940	5800	5700	5560	5460	5750	5510	100	1690	500	3840	10	1	19930000	1126	73.38	0.31	12	0.00	77.00	18462.00	6770	20230912	-16.54	3760	20230104	50.27	5900	-4.24	20240102	5590	1.07	20240104	6770	-16.54	20230912	3760	50.27	20230104	0.90	N	004840	500	99 억	209539	N	N	192	N	N
102	20240103	160157	57	100.00	KOSPI	화학	N	N	N	N	N	5660	-180	5	-3.08	278397510	49240	162.25	5840	5840	5600	7590	4090	5840	5653.76	1.10	-11727	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1128	73.51	0.31	12	0.25	77.00	18462.00	6770	20230912	-16.40	3760	20230104	50.53	5900	-4.07	20240102	5600	1.07	20240103	6770	-16.40	20230912	3760	50.53	20230104	0.90	N	004840	500	99 억	220195	N	N	192	N	N
103	20240103	150156	57	100.00	KOSPI	화학	N	N	N	N	N	5640	-200	5	-3.42	259586750	45913	151.28	5840	5840	5600	7590	4090	5840	5653.88	1.10	-11270	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1124	73.25	0.31	12	0.23	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	5900	-4.41	20240102	5600	0.71	20240103	6770	-16.69	20230912	3760	50.00	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
104	20240103	140154	57	100.00	KOSPI	화학	N	N	N	N	N	5630	-210	5	-3.60	246903700	43664	143.87	5840	5840	5600	7590	4090	5840	5654.63	1.10	-9448	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1122	73.12	0.30	12	0.22	77.00	18462.00	6770	20230912	-16.84	3760	20230104	49.73	5900	-4.58	20240102	5600	0.54	20240103	6770	-16.84	20230912	3760	49.73	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
105	20240103	130157	57	100.00	KOSPI	화학	N	N	N	N	N	5620	-220	5	-3.77	229095210	40498	133.44	5840	5840	5600	7590	4090	5840	5656.95	1.10	-6737	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1120	72.99	0.30	12	0.20	77.00	18462.00	6770	20230912	-16.99	3760	20230104	49.47	5900	-4.75	20240102	5600	0.36	20240103	6770	-16.99	20230912	3760	49.47	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
106	20240103	120158	57	100.00	KOSPI	화학	N	N	N	N	N	5610	-230	5	-3.94	209340340	36977	121.84	5840	5840	5600	7590	4090	5840	5661.37	1.10	-6002	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1118	72.86	0.30	12	0.19	77.00	18462.00	6770	20230912	-17.13	3760	20230104	49.20	5900	-4.92	20240102	5600	0.18	20240103	6770	-17.13	20230912	3760	49.20	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
107	20240103	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5640	-200	5	-3.42	156939150	27648	91.10	5840	5840	5610	7590	4090	5840	5676.33	1.10	-4533	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1124	73.25	0.31	12	0.14	77.00	18462.00	6770	20230912	-16.69	3760	20230104	50.00	5900	-4.41	20240102	5610	0.53	20240103	6770	-16.69	20230912	3760	50.00	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
108	20240103	100157	57	100.00	KOSPI	화학	N	N	N	N	N	5690	-150	5	-2.57	64016470	11193	36.88	5840	5840	5680	7590	4090	5840	5719.33	1.10	-1874	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1134	73.90	0.31	12	0.06	77.00	18462.00	6770	20230912	-15.95	3760	20230104	51.33	5900	-3.56	20240102	5680	0.18	20240103	6770	-15.95	20230912	3760	51.33	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
109	20240103	090157	57	100.00	KOSPI	화학	N	N	N	N	N	5790	-50	5	-0.86	365740	63	0.21	5840	5840	5790	7590	4090	5840	5805.40	1.10	8	5966	5902	5836	5772	5706	5935	5805	100	1750	500	3970	10	1	19930000	1154	75.19	0.31	12	0.00	77.00	18462.00	6770	20230912	-14.48	3760	20230104	53.99	5900	-1.86	20240102	5770	0.35	20240102	6770	-14.48	20230912	3760	53.99	20230104	0.90	N	004840	500	99 억	220195	N	N	1	N	N
110	20240102	160157	57	100.00	KOSPI	화학	N	N	N	N	N	5840	-10	5	-0.17	176416410	30339	141.20	5800	5900	5770	7600	4100	5850	5814.84	1.06	8833	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1164	75.84	0.32	12	0.15	77.00	18462.00	6770	20230912	-13.74	3760	20230104	55.32	5900	-1.02	20240102	5770	1.21	20240102	6770	-13.74	20230912	3760	55.32	20230104	0.86	N	004840	500	99 억	211368	N	N	1	N	N
111	20240102	150156	57	100.00	KOSPI	화학	N	N	N	N	N	5820	-30	5	-0.51	138900100	23895	111.21	5800	5900	5770	7600	4100	5850	5812.94	1.06	7584	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1160	75.58	0.32	12	0.12	77.00	18462.00	6770	20230912	-14.03	3760	20230104	54.79	5900	-1.36	20240102	5770	0.87	20240102	6770	-14.03	20230912	3760	54.79	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N
112	20240102	140156	57	100.00	KOSPI	화학	N	N	N	N	N	5800	-50	5	-0.85	109074040	18784	87.42	5800	5900	5770	7600	4100	5850	5806.75	1.06	4709	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1156	75.32	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	5900	-1.69	20240102	5770	0.52	20240102	6770	-14.33	20230912	3760	54.26	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N
113	20240102	130157	57	100.00	KOSPI	화학	N	N	N	N	N	5800	-50	5	-0.85	103751410	17868	83.16	5800	5900	5770	7600	4100	5850	5806.55	1.06	4662	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1156	75.32	0.31	12	0.09	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	5900	-1.69	20240102	5770	0.52	20240102	6770	-14.33	20230912	3760	54.26	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N
114	20240102	120156	57	100.00	KOSPI	화학	N	N	N	N	N	5830	-20	5	-0.34	61211680	10512	48.92	5800	5900	5780	7600	4100	5850	5823.03	1.06	3740	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1162	75.71	0.32	12	0.05	77.00	18462.00	6770	20230912	-13.88	3760	20230104	55.05	5900	-1.19	20240102	5780	0.87	20240102	6770	-13.88	20230912	3760	55.05	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N
115	20240102	110157	57	100.00	KOSPI	화학	N	N	N	N	N	5850	0	3	0.00	41538500	7118	33.13	5800	5900	5780	7600	4100	5850	5835.70	1.06	1942	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1166	75.97	0.32	12	0.04	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	5900	-0.85	20240102	5780	1.21	20240102	6770	-13.59	20230912	3760	55.59	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N
116	20240102	100154	57	100.00	KOSPI	화학	N	N	N	N	N	5800	-50	5	-0.85	4622600	797	3.71	5800	5800	5800	7600	4100	5850	5800.00	1.06	93	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1156	75.32	0.31	12	0.00	77.00	18462.00	6770	20230912	-14.33	3760	20230104	54.26	5800	0.00	20240102	5800	0.00	20240102	6770	-14.33	20230912	3760	54.26	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N
117	20240102	090154	57	100.00	KOSPI	화학	N	N	N	N	N	5850	0	3	0.00	0	0	0.00	0	0	0	7600	4100	5850	0.00	1.06	0	6116	5982	5866	5732	5616	5975	5725	100	1750	500	3970	10	1	19930000	1166	75.97	0.32	12	0.00	77.00	18462.00	6770	20230912	-13.59	3760	20230104	55.59	0	0.00	0	0	0.00	0	6770	-13.59	20230912	3760	55.59	20230104	0.86	N	004840	500	99 억	211368	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History