KissMeData/008490/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120236	57	100.00	KOSPI	화학	N	N	N	N		N	27550	100	2	0.36	41461100	1504	38.06	27700	27850	27250	35650	19250	27450	27567.22	9.40	0	122	28350	27900	27450	27000	26550	27675	26775	61	8200	500	19760	50	1	11569113	3187	9.38	0.73	12	0.01	2938.00	37690.00	34200	20230201	-19.44	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	34200	-19.44	20230201	26000	5.96	20230707	0.27	N	008490	500	60 억	1087971	N	N	10	N	N
3	20240123	110235	57	100.00	KOSPI	화학	N	N	N	N		N	27500	50	2	0.18	35609000	1291	32.67	27700	27850	27250	35650	19250	27450	27582.49	9.40	0	94	28350	27900	27450	27000	26550	27675	26775	61	8200	500	19760	50	1	11569113	3182	9.36	0.73	12	0.01	2938.00	37690.00	34200	20230201	-19.59	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	34200	-19.59	20230201	26000	5.77	20230707	0.27	N	008490	500	60 억	1087971	N	N	10	N	N
4	20240123	100235	57	100.00	KOSPI	화학	N	N	N	N		N	27650	200	2	0.73	18272650	662	16.75	27700	27850	27250	35650	19250	27450	27602.19	9.40	0	113	28350	27900	27450	27000	26550	27675	26775	61	8200	500	19760	50	1	11569113	3199	9.41	0.73	12	0.01	2938.00	37690.00	34200	20230201	-19.15	26000	20230707	6.35	29700	-6.90	20240103	26700	3.56	20240118	34200	-19.15	20230201	26000	6.35	20230707	0.27	N	008490	500	60 억	1087971	N	N	10	N	N
5	20240123	090235	57	100.00	KOSPI	화학	N	N	N	N		N	27450	0	3	0.00	5657550	207	5.24	27700	27700	27250	35650	19250	27450	27331.16	9.40	0	145	28350	27900	27450	27000	26550	27675	26775	61	8200	500	19760	50	1	11569113	3176	9.34	0.73	12	0.00	2938.00	37690.00	34200	20230201	-19.74	26000	20230707	5.58	29700	-7.58	20240103	26700	2.81	20240118	34200	-19.74	20230201	26000	5.58	20230707	0.27	N	008490	500	60 억	1087971	N	N	10	N	N
6	20240119	160234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27350	250	2	0.92	85830600	3112	70.36	27400	27850	27200	35200	19000	27100	27580.53	9.40	0	710	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3164	9.31	0.73	12	0.03	2938.00	37690.00	34200	20230201	-20.03	26000	20230707	5.19	29700	-7.91	20240103	26700	2.43	20240118	34200	-20.03	20230201	26000	5.19	20230707	0.28	N	008490	500	60 억	1087820	N	N	8	N	N
7	20240119	150234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27400	300	2	1.11	81585750	2957	66.86	27400	27850	27200	35200	19000	27100	27590.72	9.40	0	706	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3170	9.33	0.73	12	0.03	2938.00	37690.00	34200	20230201	-19.88	26000	20230707	5.38	29700	-7.74	20240103	26700	2.62	20240118	34200	-19.88	20230201	26000	5.38	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
8	20240119	140232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	700	2	2.58	63846600	2314	52.32	27400	27850	27200	35200	19000	27100	27591.44	9.40	0	743	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3216	9.46	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	26700	4.12	20240118	34200	-18.71	20230201	26000	6.92	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
9	20240119	130235	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	700	2	2.58	52936450	1921	43.43	27400	27850	27200	35200	19000	27100	27556.72	9.40	0	717	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3216	9.46	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	26700	4.12	20240118	34200	-18.71	20230201	26000	6.92	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
10	20240119	120235	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27750	650	2	2.40	41445100	1507	34.07	27400	27750	27200	35200	19000	27100	27501.73	9.40	0	732	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3210	9.45	0.74	12	0.01	2938.00	37690.00	34200	20230201	-18.86	26000	20230707	6.73	29700	-6.57	20240103	26700	3.93	20240118	34200	-18.86	20230201	26000	6.73	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
11	20240119	110234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27600	500	2	1.85	30242850	1102	24.92	27400	27600	27200	35200	19000	27100	27443.60	9.40	0	597	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3193	9.39	0.73	12	0.01	2938.00	37690.00	34200	20230201	-19.30	26000	20230707	6.15	29700	-7.07	20240103	26700	3.37	20240118	34200	-19.30	20230201	26000	6.15	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
12	20240119	100237	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27500	400	2	1.48	15507050	566	12.80	27400	27500	27200	35200	19000	27100	27397.61	9.40	0	265	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3182	9.36	0.73	12	0.00	2938.00	37690.00	34200	20230201	-19.59	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	34200	-19.59	20230201	26000	5.77	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
13	20240119	090234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27400	300	2	1.11	765200	28	0.63	27400	27400	27300	35200	19000	27100	27328.57	9.40	0	-15	27766	27432	27066	26732	26366	27600	26900	61	8100	500	19510	50	1	11569113	3170	9.33	0.73	12	0.00	2938.00	37690.00	34200	20230201	-19.88	26000	20230707	5.38	29700	-7.74	20240103	26700	2.62	20240118	34200	-19.88	20230201	26000	5.38	20230707	0.28	N	008490	500	60 억	1087820	N	N	5	N	N
14	20240118	160233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27100	150	2	0.56	119321000	4423	42.75	26700	27400	26700	35000	18900	26950	26977.39	9.40	0	-241	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3135	9.22	0.72	12	0.04	2938.00	37690.00	34200	20230201	-20.76	26000	20230707	4.23	29700	-8.75	20240103	26700	1.50	20240118	34200	-20.76	20230201	26000	4.23	20230707	0.27	N	008490	500	60 억	1087531	N	N	5	N	N
15	20240118	150233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	26950	0	3	0.00	114179150	4233	40.92	26700	27400	26700	35000	18900	26950	26973.58	9.40	0	-195	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3118	9.17	0.72	12	0.04	2938.00	37690.00	34200	20230201	-21.20	26000	20230707	3.65	29700	-9.26	20240103	26700	0.94	20240118	34200	-21.20	20230201	26000	3.65	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
16	20240118	140234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27000	50	2	0.19	101956400	3780	36.54	26700	27400	26700	35000	18900	26950	26972.59	9.40	0	-73	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3124	9.19	0.72	12	0.03	2938.00	37690.00	34200	20230201	-21.05	26000	20230707	3.85	29700	-9.09	20240103	26700	1.12	20240118	34200	-21.05	20230201	26000	3.85	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
17	20240118	130234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27050	100	2	0.37	81988250	3041	29.40	26700	27400	26700	35000	18900	26950	26960.95	9.40	0	103	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3129	9.21	0.72	12	0.03	2938.00	37690.00	34200	20230201	-20.91	26000	20230707	4.04	29700	-8.92	20240103	26700	1.31	20240118	34200	-20.91	20230201	26000	4.04	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
18	20240118	120234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27000	50	2	0.19	70889100	2630	25.42	26700	27400	26700	35000	18900	26950	26954.03	9.40	0	-18	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	34200	20230201	-21.05	26000	20230707	3.85	29700	-9.09	20240103	26700	1.12	20240118	34200	-21.05	20230201	26000	3.85	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
19	20240118	110234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27000	50	2	0.19	64338700	2387	23.07	26700	27400	26700	35000	18900	26950	26953.79	9.40	0	151	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3124	9.19	0.72	12	0.02	2938.00	37690.00	34200	20230201	-21.05	26000	20230707	3.85	29700	-9.09	20240103	26700	1.12	20240118	34200	-21.05	20230201	26000	3.85	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
20	20240118	100234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	26950	0	3	0.00	45706750	1696	16.39	26700	27400	26700	35000	18900	26950	26949.73	9.40	0	330	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3118	9.17	0.72	12	0.01	2938.00	37690.00	34200	20230201	-21.20	26000	20230707	3.65	29700	-9.26	20240103	26700	0.94	20240118	34200	-21.20	20230201	26000	3.65	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
21	20240118	090233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27150	200	2	0.74	7512300	280	2.71	26700	27400	26700	35000	18900	26950	26829.64	9.40	0	4	28316	27632	27266	26582	26216	27450	26400	61	8050	500	19400	50	1	11569113	3141	9.24	0.72	12	0.00	2938.00	37690.00	34200	20230201	-20.61	26000	20230707	4.42	29700	-8.59	20240103	26700	1.69	20240118	34200	-20.61	20230201	26000	4.42	20230707	0.27	N	008490	500	60 억	1087531	N	N	6	N	N
22	20240117	160232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	26950	-650	5	-2.36	280678000	10345	175.49	27950	27950	26900	35850	19350	27600	27131.84	9.41	0	-2525	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3118	9.17	0.72	12	0.09	2938.00	37690.00	34200	20230201	-21.20	26000	20230707	3.65	29700	-9.26	20240103	26900	0.19	20240117	34200	-21.20	20230201	26000	3.65	20230707	0.27	N	008490	500	60 억	1088986	N	N	6	N	N
23	20240117	150234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27000	-600	5	-2.17	247209800	9107	154.49	27950	27950	26900	35850	19350	27600	27145.03	9.41	0	-2089	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3124	9.19	0.72	12	0.08	2938.00	37690.00	34200	20230201	-21.05	26000	20230707	3.85	29700	-9.09	20240103	26900	0.37	20240117	34200	-21.05	20230201	26000	3.85	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
24	20240117	140233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27000	-600	5	-2.17	199333500	7332	124.38	27950	27950	26950	35850	19350	27600	27186.78	9.41	0	-1802	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3124	9.19	0.72	12	0.06	2938.00	37690.00	34200	20230201	-21.05	26000	20230707	3.85	29700	-9.09	20240103	26950	0.19	20240117	34200	-21.05	20230201	26000	3.85	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
25	20240117	130233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27050	-550	5	-1.99	181787250	6683	113.37	27950	27950	26950	35850	19350	27600	27201.44	9.41	0	-1720	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3129	9.21	0.72	12	0.06	2938.00	37690.00	34200	20230201	-20.91	26000	20230707	4.04	29700	-8.92	20240103	26950	0.37	20240117	34200	-20.91	20230201	26000	4.04	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
26	20240117	120234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27100	-500	5	-1.81	143437000	5264	89.30	27950	27950	27000	35850	19350	27600	27248.67	9.41	0	-1619	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3135	9.22	0.72	12	0.05	2938.00	37690.00	34200	20230201	-20.76	26000	20230707	4.23	29700	-8.75	20240103	27000	0.37	20240117	34200	-20.76	20230201	26000	4.23	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
27	20240117	110234	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27100	-500	5	-1.81	124548950	4566	77.46	27950	27950	27000	35850	19350	27600	27277.47	9.41	0	-1529	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3135	9.22	0.72	12	0.04	2938.00	37690.00	34200	20230201	-20.76	26000	20230707	4.23	29700	-8.75	20240103	27000	0.37	20240117	34200	-20.76	20230201	26000	4.23	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
28	20240117	100233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27450	-150	5	-0.54	55719450	2033	34.49	27950	27950	27250	35850	19350	27600	27407.50	9.41	0	-1411	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3176	9.34	0.73	12	0.02	2938.00	37690.00	34200	20230201	-19.74	26000	20230707	5.58	29700	-7.58	20240103	27250	0.73	20240117	34200	-19.74	20230201	26000	5.58	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
29	20240117	090233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	200	2	0.72	223300	8	0.14	27950	27950	27800	35850	19350	27600	27912.50	9.41	0	-2	28800	28200	27850	27250	26900	28025	27075	61	8250	500	19870	50	1	11569113	3216	9.46	0.74	12	0.00	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	27500	1.09	20240116	34200	-18.71	20230201	26000	6.92	20230707	0.27	N	008490	500	60 억	1088986	N	N	8	N	N
30	20240116	160232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27600	-250	5	-0.90	163113050	5878	67.89	28450	28450	27500	36200	19500	27850	27749.75	9.42	0	-515	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3193	9.39	0.73	12	0.05	2938.00	37690.00	34200	20230201	-19.30	26000	20230707	6.15	29700	-7.07	20240103	27500	0.36	20240116	34200	-19.30	20230201	26000	6.15	20230707	0.28	N	008490	500	60 억	1089567	N	N	8	N	N
31	20240116	150233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27550	-300	5	-1.08	152543900	5495	63.47	28450	28450	27500	36200	19500	27850	27760.49	9.42	0	-544	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3187	9.38	0.73	12	0.05	2938.00	37690.00	34200	20230201	-19.44	26000	20230707	5.96	29700	-7.24	20240103	27500	0.18	20240116	34200	-19.44	20230201	26000	5.96	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
32	20240116	140233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	-50	5	-0.18	104222850	3746	43.27	28450	28450	27700	36200	19500	27850	27822.44	9.42	0	-576	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3216	9.46	0.74	12	0.03	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	27550	0.91	20240111	34200	-18.71	20230201	26000	6.92	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
33	20240116	130233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27850	0	3	0.00	80796250	2903	33.53	28450	28450	27700	36200	19500	27850	27831.98	9.42	0	-587	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3222	9.48	0.74	12	0.03	2938.00	37690.00	34200	20230201	-18.57	26000	20230707	7.12	29700	-6.23	20240103	27550	1.09	20240111	34200	-18.57	20230201	26000	7.12	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
34	20240116	120233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	-50	5	-0.18	69255700	2488	28.74	28450	28450	27700	36200	19500	27850	27835.89	9.42	0	-555	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3216	9.46	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	27550	0.91	20240111	34200	-18.71	20230201	26000	6.92	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
35	20240116	110232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27750	-100	5	-0.36	59044150	2120	24.49	28450	28450	27700	36200	19500	27850	27851.01	9.42	0	-560	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3210	9.45	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.86	26000	20230707	6.73	29700	-6.57	20240103	27550	0.73	20240111	34200	-18.86	20230201	26000	6.73	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
36	20240116	100232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	-50	5	-0.18	31273600	1119	12.92	28450	28450	27750	36200	19500	27850	27947.81	9.42	0	-513	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3216	9.46	0.74	12	0.01	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	27550	0.91	20240111	34200	-18.71	20230201	26000	6.92	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
37	20240116	090231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28250	400	2	1.44	2979850	105	1.21	28450	28450	28250	36200	19500	27850	28379.52	9.42	0	-46	28783	28316	27983	27516	27183	28150	27350	61	8350	500	20050	50	1	11569113	3268	9.62	0.75	12	0.00	2938.00	37690.00	34200	20230201	-17.40	26000	20230707	8.65	29700	-4.88	20240103	27550	2.54	20240111	34200	-17.40	20230201	26000	8.65	20230707	0.28	N	008490	500	60 억	1089567	N	N	40	N	N
38	20240115	160232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27850	-450	5	-1.59	241896850	8658	130.65	28450	28450	27650	36750	19850	28300	27939.11	9.41	0	-962	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3222	9.48	0.74	12	0.07	2938.00	37690.00	34200	20230201	-18.57	26000	20230707	7.12	29700	-6.23	20240103	27550	1.09	20240111	34200	-18.57	20230201	26000	7.12	20230707	0.28	N	008490	500	60 억	1088732	N	N	40	N	N
39	20240115	150233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27700	-600	5	-2.12	214016600	7651	115.45	28450	28450	27650	36750	19850	28300	27972.37	9.41	0	-1162	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3205	9.43	0.73	12	0.07	2938.00	37690.00	34200	20230201	-19.01	26000	20230707	6.54	29700	-6.73	20240103	27550	0.54	20240111	34200	-19.01	20230201	26000	6.54	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
40	20240115	140233	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27800	-500	5	-1.77	174844000	6238	94.13	28450	28450	27700	36750	19850	28300	28028.86	9.41	0	-1058	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3216	9.46	0.74	12	0.05	2938.00	37690.00	34200	20230201	-18.71	26000	20230707	6.92	29700	-6.40	20240103	27550	0.91	20240111	34200	-18.71	20230201	26000	6.92	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
41	20240115	130231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27850	-450	5	-1.59	141590550	5042	76.08	28450	28450	27850	36750	19850	28300	28082.22	9.41	0	-867	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3222	9.48	0.74	12	0.04	2938.00	37690.00	34200	20230201	-18.57	26000	20230707	7.12	29700	-6.23	20240103	27550	1.09	20240111	34200	-18.57	20230201	26000	7.12	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
42	20240115	120232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27950	-350	5	-1.24	114183850	4060	61.26	28450	28450	27900	36750	19850	28300	28124.10	9.41	0	-609	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3234	9.51	0.74	12	0.04	2938.00	37690.00	34200	20230201	-18.27	26000	20230707	7.50	29700	-5.89	20240103	27550	1.45	20240111	34200	-18.27	20230201	26000	7.50	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
43	20240115	110231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28050	-250	5	-0.88	79631500	2825	42.63	28450	28450	28000	36750	19850	28300	28188.14	9.41	0	-283	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3245	9.55	0.74	12	0.02	2938.00	37690.00	34200	20230201	-17.98	26000	20230707	7.88	29700	-5.56	20240103	27550	1.81	20240111	34200	-17.98	20230201	26000	7.88	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
44	20240115	100231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28300	0	3	0.00	37168900	1321	19.93	28450	28450	28000	36750	19850	28300	28136.94	9.41	0	32	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3274	9.63	0.75	12	0.01	2938.00	37690.00	34200	20230201	-17.25	26000	20230707	8.85	29700	-4.71	20240103	27550	2.72	20240111	34200	-17.25	20230201	26000	8.85	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
45	20240115	090232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	150	2	0.53	398300	14	0.21	28450	28450	28450	36750	19850	28300	28450.00	9.41	0	3	28700	28500	28100	27900	27500	28600	28000	61	8450	500	20370	50	1	11569113	3291	9.68	0.75	12	0.00	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	27550	3.27	20240111	34200	-16.81	20230201	26000	9.42	20230707	0.28	N	008490	500	60 억	1088732	N	N	4	N	N
46	20240112	160231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28300	450	2	1.62	185612200	6627	71.91	27850	28300	27700	36200	19500	27850	28008.48	9.41	0	545	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3274	9.63	0.75	12	0.06	2938.00	37690.00	34200	20230201	-17.25	26000	20230707	8.85	29700	-4.71	20240103	27550	2.72	20240111	34200	-17.25	20230201	26000	8.85	20230707	0.28	N	008490	500	60 억	1088324	N	N	4	N	N
47	20240112	150232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28250	400	2	1.44	162767050	5818	63.13	27850	28250	27700	36200	19500	27850	27976.46	9.41	0	676	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3268	9.62	0.75	12	0.05	2938.00	37690.00	34200	20230201	-17.40	26000	20230707	8.65	29700	-4.88	20240103	27550	2.54	20240111	34200	-17.40	20230201	26000	8.65	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
48	20240112	140232	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28100	250	2	0.90	125378250	4487	48.69	27850	28250	27700	36200	19500	27850	27942.56	9.41	0	669	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3251	9.56	0.75	12	0.04	2938.00	37690.00	34200	20230201	-17.84	26000	20230707	8.08	29700	-5.39	20240103	27550	2.00	20240111	34200	-17.84	20230201	26000	8.08	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
49	20240112	130230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27950	100	2	0.36	86747650	3107	33.71	27850	28250	27700	36200	19500	27850	27920.07	9.41	0	1076	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3234	9.51	0.74	12	0.03	2938.00	37690.00	34200	20230201	-18.27	26000	20230707	7.50	29700	-5.89	20240103	27550	1.45	20240111	34200	-18.27	20230201	26000	7.50	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
50	20240112	120231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27900	50	2	0.18	78323350	2806	30.45	27850	28250	27700	36200	19500	27850	27912.81	9.41	0	1155	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3228	9.50	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.42	26000	20230707	7.31	29700	-6.06	20240103	27550	1.27	20240111	34200	-18.42	20230201	26000	7.31	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
51	20240112	110230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28000	150	2	0.54	72582850	2601	28.22	27850	28250	27700	36200	19500	27850	27905.75	9.41	0	1222	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3239	9.53	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.13	26000	20230707	7.69	29700	-5.72	20240103	27550	1.63	20240111	34200	-18.13	20230201	26000	7.69	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
52	20240112	100231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27900	50	2	0.18	20893800	748	8.12	27850	28250	27850	36200	19500	27850	27932.89	9.41	0	-54	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3228	9.50	0.74	12	0.01	2938.00	37690.00	34200	20230201	-18.42	26000	20230707	7.31	29700	-6.06	20240103	27550	1.27	20240111	34200	-18.42	20230201	26000	7.31	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
53	20240112	090231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28000	150	2	0.54	1064350	38	0.41	27850	28250	27850	36200	19500	27850	28009.21	9.41	0	-2	28850	28350	27950	27450	27050	28150	27250	61	8350	500	20050	50	1	11569113	3239	9.53	0.74	12	0.00	2938.00	37690.00	34200	20230201	-18.13	26000	20230707	7.69	29700	-5.72	20240103	27550	1.63	20240111	34200	-18.13	20230201	26000	7.69	20230707	0.28	N	008490	500	60 억	1088324	N	N	28	N	N
54	20240111	160230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27850	0	3	0.00	254835150	9153	116.41	28450	28450	27550	36200	19500	27850	27841.71	9.41	0	-641	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3222	9.48	0.74	12	0.08	2938.00	37690.00	34200	20230201	-18.57	26000	20230707	7.12	29700	-6.23	20240103	27550	1.09	20240111	34200	-18.57	20230201	26000	7.12	20230707	0.29	N	008490	500	60 억	1088583	N	N	28	N	N
55	20240111	150231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27850	0	3	0.00	241307150	8667	110.23	28450	28450	27550	36200	19500	27850	27842.06	9.41	0	-624	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3222	9.48	0.74	12	0.07	2938.00	37690.00	34200	20230201	-18.57	26000	20230707	7.12	29700	-6.23	20240103	27550	1.09	20240111	34200	-18.57	20230201	26000	7.12	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
56	20240111	140231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27600	-250	5	-0.90	220222500	7906	100.55	28450	28450	27550	36200	19500	27850	27855.11	9.41	0	-779	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3193	9.39	0.73	12	0.07	2938.00	37690.00	34200	20230201	-19.30	26000	20230707	6.15	29700	-7.07	20240103	27550	0.18	20240111	34200	-19.30	20230201	26000	6.15	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
57	20240111	130230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27900	50	2	0.18	123021200	4397	55.92	28450	28450	27850	36200	19500	27850	27978.44	9.41	0	-489	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3228	9.50	0.74	12	0.04	2938.00	37690.00	34200	20230201	-18.42	26000	20230707	7.31	29700	-6.06	20240103	27800	0.36	20240109	34200	-18.42	20230201	26000	7.31	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
58	20240111	120231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27950	100	2	0.36	107318150	3835	48.77	28450	28450	27850	36200	19500	27850	27983.87	9.41	0	-463	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3234	9.51	0.74	12	0.03	2938.00	37690.00	34200	20230201	-18.27	26000	20230707	7.50	29700	-5.89	20240103	27800	0.54	20240109	34200	-18.27	20230201	26000	7.50	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
59	20240111	110231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28000	150	2	0.54	70463800	2516	32.00	28450	28450	27850	36200	19500	27850	28006.28	9.41	0	-273	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3239	9.53	0.74	12	0.02	2938.00	37690.00	34200	20230201	-18.13	26000	20230707	7.69	29700	-5.72	20240103	27800	0.72	20240109	34200	-18.13	20230201	26000	7.69	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
60	20240111	100231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28000	150	2	0.54	27097200	964	12.26	28450	28450	27900	36200	19500	27850	28109.13	9.41	0	-167	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3239	9.53	0.74	12	0.01	2938.00	37690.00	34200	20230201	-18.13	26000	20230707	7.69	29700	-5.72	20240103	27800	0.72	20240109	34200	-18.13	20230201	26000	7.69	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
61	20240111	090230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28350	500	2	1.80	1590350	56	0.71	28450	28450	27900	36200	19500	27850	28399.11	9.41	0	-1	28583	28216	28033	27666	27483	28125	27575	61	8350	500	20050	50	1	11569113	3280	9.65	0.75	12	0.00	2938.00	37690.00	34200	20230201	-17.11	26000	20230707	9.04	29700	-4.55	20240103	27800	1.98	20240109	34200	-17.11	20230201	26000	9.04	20230707	0.29	N	008490	500	60 억	1088583	N	N	15	N	N
62	20240110	160230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27850	-550	5	-1.94	220233600	7862	108.82	28350	28400	27850	36900	19900	28400	28012.41	9.41	-485	-2753	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3222	9.48	0.74	12	0.07	2938.00	37690.00	34200	20230201	-18.57	26000	20230707	7.12	29700	-6.23	20240103	27800	0.18	20240109	34200	-18.57	20230201	26000	7.12	20230707	0.29	N	008490	500	60 억	1088951	N	N	15	N	N
63	20240110	150229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27950	-450	5	-1.58	201898800	7204	99.71	28350	28400	27850	36900	19900	28400	28025.93	9.41	-485	-2212	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3234	9.51	0.74	12	0.06	2938.00	37690.00	34200	20230201	-18.27	26000	20230707	7.50	29700	-5.89	20240103	27800	0.54	20240109	34200	-18.27	20230201	26000	7.50	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
64	20240110	140231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	27950	-450	5	-1.58	155459300	5539	76.66	28350	28400	27850	36900	19900	28400	28066.31	9.41	-485	-1299	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3234	9.51	0.74	12	0.05	2938.00	37690.00	34200	20230201	-18.27	26000	20230707	7.50	29700	-5.89	20240103	27800	0.54	20240109	34200	-18.27	20230201	26000	7.50	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
65	20240110	130230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28000	-400	5	-1.41	138905150	4947	68.47	28350	28400	27850	36900	19900	28400	28078.66	9.41	-485	-1025	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3239	9.53	0.74	12	0.04	2938.00	37690.00	34200	20230201	-18.13	26000	20230707	7.69	29700	-5.72	20240103	27800	0.72	20240109	34200	-18.13	20230201	26000	7.69	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
66	20240110	120230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28100	-300	5	-1.06	125319750	4462	61.76	28350	28400	27850	36900	19900	28400	28086.00	9.41	-485	-785	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3251	9.56	0.75	12	0.04	2938.00	37690.00	34200	20230201	-17.84	26000	20230707	8.08	29700	-5.39	20240103	27800	1.08	20240109	34200	-17.84	20230201	26000	8.08	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
67	20240110	110230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28100	-300	5	-1.06	74536750	2647	36.64	28350	28400	28050	36900	19900	28400	28158.95	9.41	-485	-711	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3251	9.56	0.75	12	0.02	2938.00	37690.00	34200	20230201	-17.84	26000	20230707	8.08	29700	-5.39	20240103	27800	1.08	20240109	34200	-17.84	20230201	26000	8.08	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
68	20240110	100230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28150	-250	5	-0.88	32051350	1135	15.71	28350	28400	28050	36900	19900	28400	28239.07	9.41	-485	-335	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3257	9.58	0.75	12	0.01	2938.00	37690.00	34200	20230201	-17.69	26000	20230707	8.27	29700	-5.22	20240103	27800	1.26	20240109	34200	-17.69	20230201	26000	8.27	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
69	20240110	090230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28400	0	3	0.00	4907350	173	2.39	28350	28400	28300	36900	19900	28400	28366.18	9.41	-485	-63	29400	28900	28350	27850	27300	28625	27575	61	8500	500	20440	50	1	11569113	3286	9.67	0.75	12	0.00	2938.00	37690.00	34200	20230201	-16.96	26000	20230707	9.23	29700	-4.38	20240103	27800	2.16	20240109	34200	-16.96	20230201	26000	9.23	20230707	0.29	N	008490	500	60 억	1088951	N	N	9	N	N
70	20240109	160230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28400	-50	5	-0.18	204735150	7223	163.79	28850	28850	27800	36950	19950	28450	28344.81	9.42	0	-143	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3286	9.67	0.75	12	0.06	2938.00	37690.00	34200	20230201	-16.96	26000	20230707	9.23	29700	-4.38	20240103	27800	2.16	20240109	34200	-16.96	20230201	26000	9.23	20230707	0.29	N	008490	500	60 억	1089358	N	N	9	N	N
71	20240109	150230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28300	-150	5	-0.53	167819500	5916	134.15	28850	28850	27800	36950	19950	28450	28367.06	9.42	0	-778	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3274	9.63	0.75	12	0.05	2938.00	37690.00	34200	20230201	-17.25	26000	20230707	8.85	29700	-4.71	20240103	27800	1.80	20240109	34200	-17.25	20230201	26000	8.85	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
72	20240109	140229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	0	3	0.00	102988050	3627	82.24	28850	28850	27800	36950	19950	28450	28394.83	9.42	0	615	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3291	9.68	0.75	12	0.03	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	27800	2.34	20240109	34200	-16.81	20230201	26000	9.42	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
73	20240109	130229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28350	-100	5	-0.35	82866050	2917	66.15	28850	28850	27800	36950	19950	28450	28407.97	9.42	0	597	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3280	9.65	0.75	12	0.03	2938.00	37690.00	34200	20230201	-17.11	26000	20230707	9.04	29700	-4.55	20240103	27800	1.98	20240109	34200	-17.11	20230201	26000	9.04	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
74	20240109	120231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	0	3	0.00	66734400	2349	53.27	28850	28850	27800	36950	19950	28450	28409.71	9.42	0	630	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3291	9.68	0.75	12	0.02	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	27800	2.34	20240109	34200	-16.81	20230201	26000	9.42	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
75	20240109	110229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	0	3	0.00	63177600	2224	50.43	28850	28850	27800	36950	19950	28450	28407.19	9.42	0	620	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3291	9.68	0.75	12	0.02	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	27800	2.34	20240109	34200	-16.81	20230201	26000	9.42	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
76	20240109	100230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	0	3	0.00	37784100	1328	30.11	28850	28850	27800	36950	19950	28450	28451.88	9.42	0	452	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3291	9.68	0.75	12	0.01	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	27800	2.34	20240109	34200	-16.81	20230201	26000	9.42	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
77	20240109	090229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	0	3	0.00	5516700	196	4.44	28850	28850	27800	36950	19950	28450	28146.43	9.42	0	0	29083	28766	28433	28116	27783	28925	28275	61	8500	500	20480	50	1	11569113	3291	9.68	0.75	12	0.00	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	27800	2.34	20240109	34200	-16.81	20230201	26000	9.42	20230707	0.29	N	008490	500	60 억	1089358	N	N	48	N	N
78	20240108	160230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28450	450	2	1.61	125819250	4410	55.55	28100	28750	28100	36400	19600	28000	28530.44	9.41	-477	98	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3291	9.68	0.75	12	0.04	2938.00	37690.00	34200	20230201	-16.81	26000	20230707	9.42	29700	-4.21	20240103	28000	1.61	20240105	34200	-16.81	20230201	26000	9.42	20230707	0.29	N	008490	500	60 억	1089037	N	N	48	N	N
79	20240108	150230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28500	500	2	1.79	121340550	4253	53.57	28100	28750	28100	36400	19600	28000	28530.58	9.41	-477	93	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3297	9.70	0.76	12	0.04	2938.00	37690.00	34200	20230201	-16.67	26000	20230707	9.62	29700	-4.04	20240103	28000	1.79	20240105	34200	-16.67	20230201	26000	9.62	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
80	20240108	140229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28550	550	2	1.96	112012150	3926	49.45	28100	28750	28100	36400	19600	28000	28530.86	9.41	-477	267	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3303	9.72	0.76	12	0.03	2938.00	37690.00	34200	20230201	-16.52	26000	20230707	9.81	29700	-3.87	20240103	28000	1.96	20240105	34200	-16.52	20230201	26000	9.81	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
81	20240108	130228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28500	500	2	1.79	106607000	3737	47.07	28100	28750	28100	36400	19600	28000	28527.43	9.41	-477	224	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3297	9.70	0.76	12	0.03	2938.00	37690.00	34200	20230201	-16.67	26000	20230707	9.62	29700	-4.04	20240103	28000	1.79	20240105	34200	-16.67	20230201	26000	9.62	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
82	20240108	120230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28550	550	2	1.96	71177250	2495	31.43	28100	28750	28100	36400	19600	28000	28527.96	9.41	-477	330	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3303	9.72	0.76	12	0.02	2938.00	37690.00	34200	20230201	-16.52	26000	20230707	9.81	29700	-3.87	20240103	28000	1.96	20240105	34200	-16.52	20230201	26000	9.81	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
83	20240108	110230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28500	500	2	1.79	66863600	2344	29.53	28100	28750	28100	36400	19600	28000	28525.43	9.41	-477	337	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3297	9.70	0.76	12	0.02	2938.00	37690.00	34200	20230201	-16.67	26000	20230707	9.62	29700	-4.04	20240103	28000	1.79	20240105	34200	-16.67	20230201	26000	9.62	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
84	20240108	100231	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28500	500	2	1.79	52346000	1836	23.13	28100	28750	28100	36400	19600	28000	28510.89	9.41	-477	308	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3297	9.70	0.76	12	0.02	2938.00	37690.00	34200	20230201	-16.67	26000	20230707	9.62	29700	-4.04	20240103	28000	1.79	20240105	34200	-16.67	20230201	26000	9.62	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
85	20240108	090229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28500	500	2	1.79	3667100	130	1.64	28100	28500	28100	36400	19600	28000	28208.46	9.41	-477	3	29400	28700	28350	27650	27300	28525	27475	61	8400	500	20160	50	1	11569113	3297	9.70	0.76	12	0.00	2938.00	37690.00	34200	20230201	-16.67	26000	20230707	9.62	29700	-4.04	20240103	28000	1.79	20240105	34200	-16.67	20230201	26000	9.62	20230707	0.29	N	008490	500	60 억	1089037	N	N	54	N	N
86	20240105	160229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28000	-850	5	-2.95	225756950	7879	117.72	28850	29050	28000	37500	20200	28850	28653.00	9.42	0	-2179	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3239	9.53	0.74	12	0.07	2938.00	37690.00	34500	20221229	-18.84	26000	20230707	7.69	29700	-5.72	20240103	28000	0.00	20240105	34200	-18.13	20230201	26000	7.69	20230707	0.29	N	008490	500	60 억	1089872	N	N	54	N	N
87	20240105	150229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	-150	5	-0.52	179814450	6241	93.25	28850	29050	28500	37500	20200	28850	28811.80	9.42	0	-2430	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3320	9.77	0.76	12	0.05	2938.00	37690.00	34500	20221229	-16.81	26000	20230707	10.38	29700	-3.37	20240103	28500	0.70	20240105	34200	-16.08	20230201	26000	10.38	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
88	20240105	140229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28650	-200	5	-0.69	162970850	5652	84.45	28850	29050	28600	37500	20200	28850	28834.19	9.42	0	-2133	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3315	9.75	0.76	12	0.05	2938.00	37690.00	34500	20221229	-16.96	26000	20230707	10.19	29700	-3.54	20240103	28600	0.17	20240105	34200	-16.23	20230201	26000	10.19	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
89	20240105	130229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28800	-50	5	-0.17	103760150	3593	53.68	28850	29050	28800	37500	20200	28850	28878.42	9.42	0	-1045	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3332	9.80	0.76	12	0.03	2938.00	37690.00	34500	20221229	-16.52	26000	20230707	10.77	29700	-3.03	20240103	28700	0.35	20240104	34200	-15.79	20230201	26000	10.77	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
90	20240105	120229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28850	0	3	0.00	76776200	2657	39.70	28850	29050	28800	37500	20200	28850	28895.82	9.42	0	-830	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3338	9.82	0.77	12	0.02	2938.00	37690.00	34500	20221229	-16.38	26000	20230707	10.96	29700	-2.86	20240103	28700	0.52	20240104	34200	-15.64	20230201	26000	10.96	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
91	20240105	110228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28800	-50	5	-0.17	55201650	1909	28.52	28850	29050	28800	37500	20200	28850	28916.53	9.42	0	-560	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3332	9.80	0.76	12	0.02	2938.00	37690.00	34500	20221229	-16.52	26000	20230707	10.77	29700	-3.03	20240103	28700	0.35	20240104	34200	-15.79	20230201	26000	10.77	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
92	20240105	100229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28950	100	2	0.35	32029150	1107	16.54	28850	29050	28800	37500	20200	28850	28933.29	9.42	0	-161	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3349	9.85	0.77	12	0.01	2938.00	37690.00	34500	20221229	-16.09	26000	20230707	11.35	29700	-2.53	20240103	28700	0.87	20240104	34200	-15.35	20230201	26000	11.35	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
93	20240105	090229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28800	-50	5	-0.17	1124450	39	0.58	28850	28850	28800	37500	20200	28850	28832.05	9.42	0	-22	29416	29132	28916	28632	28416	29025	28525	61	8650	500	20770	50	1	11569113	3332	9.80	0.76	12	0.00	2938.00	37690.00	34500	20221229	-16.52	26000	20230707	10.77	29700	-3.03	20240103	28700	0.35	20240104	34200	-15.79	20230201	26000	10.77	20230707	0.29	N	008490	500	60 억	1089872	N	N	48	N	N
94	20240104	160227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28850	-250	5	-0.86	193115600	6692	112.93	29200	29200	28700	37800	20400	29100	28857.68	9.43	0	-655	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3338	9.82	0.77	12	0.06	2938.00	37690.00	34650	20221228	-16.74	26000	20230707	10.96	29700	-2.86	20240103	28700	0.52	20240104	34200	-15.64	20230201	26000	10.96	20230707	0.29	N	008490	500	60 억	1090602	N	N	48	N	N
95	20240104	150229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28850	-250	5	-0.86	185472300	6427	108.45	29200	29200	28700	37800	20400	29100	28858.30	9.43	0	-661	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3338	9.82	0.77	12	0.06	2938.00	37690.00	34650	20221228	-16.74	26000	20230707	10.96	29700	-2.86	20240103	28700	0.52	20240104	34200	-15.64	20230201	26000	10.96	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
96	20240104	140228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28800	-300	5	-1.03	142624800	4938	83.33	29200	29200	28800	37800	20400	29100	28883.11	9.43	0	-160	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3332	9.80	0.76	12	0.04	2938.00	37690.00	34650	20221228	-16.88	26000	20230707	10.77	29700	-3.03	20240103	28800	0.00	20240104	34200	-15.79	20230201	26000	10.77	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
97	20240104	130229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28800	-300	5	-1.03	130082500	4503	75.99	29200	29200	28800	37800	20400	29100	28887.96	9.43	0	-69	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3332	9.80	0.76	12	0.04	2938.00	37690.00	34650	20221228	-16.88	26000	20230707	10.77	29700	-3.03	20240103	28800	0.00	20240104	34200	-15.79	20230201	26000	10.77	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
98	20240104	120228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28800	-300	5	-1.03	78717400	2722	45.93	29200	29200	28800	37800	20400	29100	28918.96	9.43	0	155	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3332	9.80	0.76	12	0.02	2938.00	37690.00	34650	20221228	-16.88	26000	20230707	10.77	29700	-3.03	20240103	28800	0.00	20240104	34200	-15.79	20230201	26000	10.77	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
99	20240104	110228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28900	-200	5	-0.69	67516550	2334	39.39	29200	29200	28800	37800	20400	29100	28927.40	9.43	0	208	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3343	9.84	0.77	12	0.02	2938.00	37690.00	34650	20221228	-16.59	26000	20230707	11.15	29700	-2.69	20240103	28800	0.35	20240104	34200	-15.50	20230201	26000	11.15	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
100	20240104	100228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28900	-200	5	-0.69	23586500	813	13.72	29200	29200	28900	37800	20400	29100	29011.69	9.43	0	-127	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3343	9.84	0.77	12	0.01	2938.00	37690.00	34650	20221228	-16.59	26000	20230707	11.15	29700	-2.69	20240103	28800	0.35	20240102	34200	-15.50	20230201	26000	11.15	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
101	20240104	090229	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29200	100	2	0.34	3387200	116	1.96	29200	29200	29200	37800	20400	29100	29200.00	9.43	0	-82	29933	29516	29283	28866	28633	29400	28750	61	8700	500	20950	50	1	11569113	3378	9.94	0.77	12	0.00	2938.00	37690.00	34650	20221228	-15.73	26000	20230707	12.31	29700	-1.68	20240103	28800	1.39	20240102	34200	-14.62	20230201	26000	12.31	20230707	0.29	N	008490	500	60 억	1090602	N	N	105	N	N
102	20240103	160227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29100	-150	5	-0.51	173070550	5914	56.99	29250	29700	29050	38000	20500	29250	29264.55	9.44	0	-1894	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3367	9.90	0.77	12	0.05	2938.00	37690.00	34650	20221228	-16.02	26000	20230707	11.92	29700	-2.02	20240103	28800	1.04	20240102	34200	-14.91	20230201	26000	11.92	20230707	0.29	N	008490	500	60 억	1092439	N	N	105	N	N
103	20240103	150227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29200	-50	5	-0.17	164660650	5625	54.20	29250	29700	29050	38000	20500	29250	29273.00	9.44	0	-1876	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3378	9.94	0.77	12	0.05	2938.00	37690.00	34650	20221228	-15.73	26000	20230707	12.31	29700	-1.68	20240103	28800	1.39	20240102	34200	-14.62	20230201	26000	12.31	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
104	20240103	140225	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29300	50	2	0.17	115249250	3930	37.87	29250	29700	29150	38000	20500	29250	29325.51	9.44	0	-866	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3390	9.97	0.78	12	0.03	2938.00	37690.00	34650	20221228	-15.44	26000	20230707	12.69	29700	-1.35	20240103	28800	1.74	20240102	34200	-14.33	20230201	26000	12.69	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
105	20240103	130228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29250	0	3	0.00	101420900	3457	33.31	29250	29700	29150	38000	20500	29250	29337.84	9.44	0	-673	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3384	9.96	0.78	12	0.03	2938.00	37690.00	34650	20221228	-15.58	26000	20230707	12.50	29700	-1.52	20240103	28800	1.56	20240102	34200	-14.47	20230201	26000	12.50	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
106	20240103	120230	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29200	-50	5	-0.17	93643800	3191	30.75	29250	29700	29150	38000	20500	29250	29346.22	9.44	0	-574	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3378	9.94	0.77	12	0.03	2938.00	37690.00	34650	20221228	-15.73	26000	20230707	12.31	29700	-1.68	20240103	28800	1.39	20240102	34200	-14.62	20230201	26000	12.31	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
107	20240103	110228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29250	0	3	0.00	85343000	2907	28.01	29250	29700	29150	38000	20500	29250	29357.76	9.44	0	-572	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3384	9.96	0.78	12	0.03	2938.00	37690.00	34650	20221228	-15.58	26000	20230707	12.50	29700	-1.52	20240103	28800	1.56	20240102	34200	-14.47	20230201	26000	12.50	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
108	20240103	100227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29450	200	2	0.68	46125450	1566	15.09	29250	29700	29200	38000	20500	29250	29454.31	9.44	0	-586	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3407	10.02	0.78	12	0.01	2938.00	37690.00	34650	20221228	-15.01	26000	20230707	13.27	29700	-0.84	20240103	28800	2.26	20240102	34200	-13.89	20230201	26000	13.27	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
109	20240103	090227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29450	200	2	0.68	4934850	168	1.62	29250	29450	29200	38000	20500	29250	29374.11	9.44	0	-119	29683	29466	29133	28916	28583	29575	29025	61	8750	500	21060	50	1	11569113	3407	10.02	0.78	12	0.00	2938.00	37690.00	34650	20221228	-15.01	26000	20230707	13.27	29450	0.00	20240103	28800	2.26	20240102	34200	-13.89	20230201	26000	13.27	20230707	0.29	N	008490	500	60 억	1092439	N	N	1	N	N
110	20240102	160227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29250	550	2	1.92	301651800	10333	121.79	29050	29350	28800	37300	20100	28700	29193.24	9.44	0	608	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3384	9.96	0.78	12	0.09	2938.00	37690.00	34650	20221228	-15.58	26000	20230707	12.50	29350	-0.34	20240102	28800	1.56	20240102	34200	-14.47	20230201	26000	12.50	20230707	0.29	N	008490	500	60 억	1091788	N	N	1	N	N
111	20240102	150227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29150	450	2	1.57	288095150	9869	116.32	29050	29350	28800	37300	20100	28700	29192.13	9.44	0	604	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3372	9.92	0.77	12	0.09	2938.00	37690.00	34650	20221228	-15.87	26000	20230707	12.12	29350	-0.68	20240102	28800	1.22	20240102	34200	-14.77	20230201	26000	12.12	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N
112	20240102	140228	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29300	600	2	2.09	258741300	8865	104.49	29050	29350	28800	37300	20100	28700	29187.06	9.44	0	915	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3390	9.97	0.78	12	0.08	2938.00	37690.00	34650	20221228	-15.44	26000	20230707	12.69	29350	-0.17	20240102	28800	1.74	20240102	34200	-14.33	20230201	26000	12.69	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N
113	20240102	130227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29350	650	2	2.26	140059950	4812	56.72	29050	29350	28800	37300	20100	28700	29106.73	9.44	0	1486	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3396	9.99	0.78	12	0.04	2938.00	37690.00	34650	20221228	-15.30	26000	20230707	12.88	29350	0.00	20240102	28800	1.91	20240102	34200	-14.18	20230201	26000	12.88	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N
114	20240102	120227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29100	400	2	1.39	99876000	3436	40.50	29050	29200	28800	37300	20100	28700	29067.95	9.44	0	1129	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3367	9.90	0.77	12	0.03	2938.00	37690.00	34650	20221228	-16.02	26000	20230707	11.92	29200	-0.34	20240102	28800	1.04	20240102	34200	-14.91	20230201	26000	11.92	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N
115	20240102	110227	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29200	500	2	1.74	75998700	2615	30.82	29050	29200	28800	37300	20100	28700	29063.16	9.44	0	1146	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3378	9.94	0.77	12	0.02	2938.00	37690.00	34650	20221228	-15.73	26000	20230707	12.31	29200	0.00	20240102	28800	1.39	20240102	34200	-14.62	20230201	26000	12.31	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N
116	20240102	100224	55	40.00	KOSPI	화학	N	N	N	Y	40	N	29050	350	2	1.22	5895250	203	2.39	29050	29050	28950	37300	20100	28700	29047.49	9.44	0	153	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3361	9.89	0.77	12	0.00	2938.00	37690.00	34650	20221228	-16.16	26000	20230707	11.73	29050	0.00	20240102	28950	0.35	20240102	34200	-15.06	20230201	26000	11.73	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N
117	20240102	090222	55	40.00	KOSPI	화학	N	N	N	Y	40	N	28700	0	3	0.00	0	0	0.00	0	0	0	37300	20100	28700	0.00	9.44	0	0	29233	28966	28733	28466	28233	28850	28350	61	8600	500	20660	50	1	11569113	3320	9.77	0.76	12	0.00	2938.00	37690.00	34650	20221228	-17.17	26000	20230707	10.38	0	0.00	0	0	0.00	0	34200	-16.08	20230201	26000	10.38	20230707	0.29	N	008490	500	60 억	1091788	N	N	2	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History