KissMeData/025000/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120353	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42450	0	3	0.00	90795950	2139	202.17	42550	42550	42300	55100	29750	42450	42447.85	24.71	0	-88	42716	42582	42466	42332	42216	42525	42275	242	12650	5000	31410	50	1	4840000	2055	7.18	0.35	12	0.04	5910.00	121688.00	50600	20230131	-16.11	42300	20240123	0.35	43650	-2.75	20240102	42300	0.35	20240123	50600	-16.11	20230131	42300	0.35	20240123	0.02	N	025000	5000	242 억	1196029	N	N	4	N	N
3	20240123	110352	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42400	-50	5	-0.12	80990000	1908	180.34	42550	42550	42300	55100	29750	42450	42447.59	24.71	0	-84	42716	42582	42466	42332	42216	42525	42275	242	12650	5000	31410	50	1	4840000	2052	7.17	0.35	12	0.04	5910.00	121688.00	50600	20230131	-16.21	42300	20240123	0.24	43650	-2.86	20240102	42300	0.24	20240123	50600	-16.21	20230131	42300	0.24	20240123	0.02	N	025000	5000	242 억	1196029	N	N	4	N	N
4	20240123	100352	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42450	0	3	0.00	79208100	1866	176.37	42550	42550	42300	55100	29750	42450	42448.07	24.71	0	-84	42716	42582	42466	42332	42216	42525	42275	242	12650	5000	31410	50	1	4840000	2055	7.18	0.35	12	0.04	5910.00	121688.00	50600	20230131	-16.11	42300	20240123	0.35	43650	-2.75	20240102	42300	0.35	20240123	50600	-16.11	20230131	42300	0.35	20240123	0.02	N	025000	5000	242 억	1196029	N	N	4	N	N
5	20240123	090351	57	100.00	KOSPI		화학	N	N	N	N	N	42450	0	3	0.00	1106100	26	2.46	42550	42550	42450	55100	29750	42450	42542.31	24.71	0	-24	42716	42582	42466	42332	42216	42525	42275	242	12650	5000	31410	50	1	4840000	2055	7.18	0.35	12	0.00	5910.00	121688.00	50600	20230131	-16.11	42300	20240117	0.35	43650	-2.75	20240102	42300	0.35	20240117	50600	-16.11	20230131	42300	0.35	20240117	0.02	N	025000	5000	242 억	1196029	N	N	4	N	N
6	20240119	160349	57	100.00	KOSPI		화학	N	N	N	N	N	42450	50	2	0.12	57811500	1361	30.32	42500	42650	42400	55100	29700	42400	42477.26	24.73	0	-324	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2055	7.18	0.35	12	0.03	5910.00	121688.00	50800	20230116	-16.44	42300	20240117	0.35	43650	-2.75	20240102	42300	0.35	20240117	50600	-16.11	20230131	42300	0.35	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
7	20240119	150350	57	100.00	KOSPI		화학	N	N	N	N	N	42450	50	2	0.12	54120650	1274	28.38	42500	42650	42400	55100	29700	42400	42480.89	24.73	0	-322	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2055	7.18	0.35	12	0.03	5910.00	121688.00	50800	20230116	-16.44	42300	20240117	0.35	43650	-2.75	20240102	42300	0.35	20240117	50600	-16.11	20230131	42300	0.35	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
8	20240119	140349	57	100.00	KOSPI		화학	N	N	N	N	N	42550	150	2	0.35	42277650	995	22.17	42500	42650	42400	55100	29700	42400	42490.10	24.73	0	-193	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2059	7.20	0.35	12	0.02	5910.00	121688.00	50800	20230116	-16.24	42300	20240117	0.59	43650	-2.52	20240102	42300	0.59	20240117	50600	-15.91	20230131	42300	0.59	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
9	20240119	130350	57	100.00	KOSPI		화학	N	N	N	N	N	42450	50	2	0.12	36203400	852	18.98	42500	42650	42400	55100	29700	42400	42492.25	24.73	0	-143	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2055	7.18	0.35	12	0.02	5910.00	121688.00	50800	20230116	-16.44	42300	20240117	0.35	43650	-2.75	20240102	42300	0.35	20240117	50600	-16.11	20230131	42300	0.35	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
10	20240119	120352	57	100.00	KOSPI		화학	N	N	N	N	N	42500	100	2	0.24	35651650	839	18.69	42500	42650	42400	55100	29700	42400	42493.03	24.73	0	-133	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2057	7.19	0.35	12	0.02	5910.00	121688.00	50800	20230116	-16.34	42300	20240117	0.47	43650	-2.63	20240102	42300	0.47	20240117	50600	-16.01	20230131	42300	0.47	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
11	20240119	110351	57	100.00	KOSPI		화학	N	N	N	N	N	42500	100	2	0.24	28811200	678	15.10	42500	42650	42400	55100	29700	42400	42494.40	24.73	0	-62	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2057	7.19	0.35	12	0.01	5910.00	121688.00	50800	20230116	-16.34	42300	20240117	0.47	43650	-2.63	20240102	42300	0.47	20240117	50600	-16.01	20230131	42300	0.47	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
12	20240119	100355	57	100.00	KOSPI		화학	N	N	N	N	N	42400	0	3	0.00	24863850	585	13.03	42500	42650	42400	55100	29700	42400	42502.31	24.73	0	-37	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2052	7.17	0.35	12	0.01	5910.00	121688.00	50800	20230116	-16.54	42300	20240117	0.24	43650	-2.86	20240102	42300	0.24	20240117	50600	-16.21	20230131	42300	0.24	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
13	20240119	090350	57	100.00	KOSPI		화학	N	N	N	N	N	42550	150	2	0.35	680050	16	0.36	42500	42550	42500	55100	29700	42400	42503.12	24.73	0	0	42733	42566	42433	42266	42133	42500	42200	242	12700	5000	31370	50	1	4840000	2059	7.20	0.35	12	0.00	5910.00	121688.00	50800	20230116	-16.24	42300	20240117	0.59	43650	-2.52	20240102	42300	0.59	20240117	50600	-15.91	20230131	42300	0.59	20240117	0.01	N	025000	5000	242 억	1197115	N	N	4	N	N
14	20240118	160349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42400	50	2	0.12	186104550	4389	102.00	42450	42600	42300	55000	29650	42350	42402.51	24.79	0	-602	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2052	7.17	0.35	12	0.09	5910.00	121688.00	50800	20230116	-16.54	42300	20240118	0.24	43650	-2.86	20240102	42300	0.24	20240118	50600	-16.21	20230131	42300	0.24	20240118	0.01	N	025000	5000	242 억	1199717	N	N	4	N	N
15	20240118	150350	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42500	150	2	0.35	183856900	4336	100.77	42450	42600	42300	55000	29650	42350	42402.43	24.79	0	-602	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2057	7.19	0.35	12	0.09	5910.00	121688.00	50800	20230116	-16.34	42300	20240118	0.47	43650	-2.63	20240102	42300	0.47	20240118	50600	-16.01	20230131	42300	0.47	20240118	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
16	20240118	140350	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42400	50	2	0.12	131058700	3091	71.83	42450	42600	42300	55000	29650	42350	42400.11	24.79	0	-512	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2052	7.17	0.35	12	0.06	5910.00	121688.00	50800	20230116	-16.54	42300	20240118	0.24	43650	-2.86	20240102	42300	0.24	20240118	50600	-16.21	20230131	42300	0.24	20240118	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
17	20240118	130350	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42500	150	2	0.35	46928650	1106	25.70	42450	42600	42300	55000	29650	42350	42431.04	24.79	0	-267	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2057	7.19	0.35	12	0.02	5910.00	121688.00	50800	20230116	-16.34	42300	20240118	0.47	43650	-2.63	20240102	42300	0.47	20240118	50600	-16.01	20230131	42300	0.47	20240118	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
18	20240118	120351	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42400	50	2	0.12	37154800	876	20.36	42450	42600	42300	55000	29650	42350	42414.23	24.79	0	-190	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2052	7.17	0.35	12	0.02	5910.00	121688.00	50800	20230116	-16.54	42300	20240118	0.24	43650	-2.86	20240102	42300	0.24	20240118	50600	-16.21	20230131	42300	0.24	20240118	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
19	20240118	110351	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42450	100	2	0.24	27471950	648	15.06	42450	42600	42300	55000	29650	42350	42395.05	24.79	0	-139	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2055	7.18	0.35	12	0.01	5910.00	121688.00	50800	20230116	-16.44	42300	20240118	0.35	43650	-2.75	20240102	42300	0.35	20240118	50600	-16.11	20230131	42300	0.35	20240118	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
20	20240118	100349	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42350	0	3	0.00	13013400	307	7.13	42450	42600	42300	55000	29650	42350	42389.05	24.79	0	-53	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2050	7.17	0.35	12	0.01	5910.00	121688.00	50800	20230116	-16.63	42300	20240118	0.12	43650	-2.98	20240102	42300	0.12	20240118	50600	-16.30	20230131	42300	0.12	20240118	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
21	20240118	090348	57	100.00	KOSPI		화학	N	N	N	N	N	42600	250	2	0.59	1231100	29	0.67	42450	42600	42450	55000	29650	42350	42455.36	24.79	0	3	43183	42766	42533	42116	41883	42650	42000	242	12650	5000	31330	50	1	4840000	2062	7.21	0.35	12	0.00	5910.00	121688.00	50800	20230116	-16.14	42300	20240117	0.71	43650	-2.41	20240102	42300	0.71	20240117	50600	-15.81	20230131	42300	0.71	20240117	0.01	N	025000	5000	242 억	1199717	N	N	6	N	N
22	20240117	160348	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42350	-550	5	-1.28	182978350	4303	238.00	42900	42950	42300	55700	30050	42900	42523.72	24.82	0	-1010	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2050	7.17	0.35	12	0.09	5910.00	121688.00	50800	20230116	-16.63	42300	20240117	0.12	43650	-2.98	20240102	42300	0.12	20240117	50600	-16.30	20230131	42300	0.12	20240117	0.01	N	025000	5000	242 억	1201378	N	N	6	N	N
23	20240117	150350	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	42400	-500	5	-1.17	165485700	3890	215.15	42900	42950	42300	55700	30050	42900	42541.31	24.82	0	-871	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2052	7.17	0.35	12	0.08	5910.00	121688.00	50800	20230116	-16.54	42300	20240117	0.24	43650	-2.86	20240102	42300	0.24	20240117	50600	-16.21	20230131	42300	0.24	20240117	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
24	20240117	140349	57	100.00	KOSPI		화학	N	N	N	N	N	42650	-250	5	-0.58	95570100	2242	124.00	42900	42950	42500	55700	30050	42900	42627.16	24.82	0	-465	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2064	7.22	0.35	12	0.05	5910.00	121688.00	50800	20230116	-16.04	42350	20231031	0.71	43650	-2.29	20240102	42500	0.35	20240117	50600	-15.71	20230131	42350	0.71	20231031	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
25	20240117	130349	57	100.00	KOSPI		화학	N	N	N	N	N	42700	-200	5	-0.47	52625650	1233	68.20	42900	42950	42600	55700	30050	42900	42680.98	24.82	0	-363	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2067	7.23	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.94	42350	20231031	0.83	43650	-2.18	20240102	42600	0.23	20240117	50600	-15.61	20230131	42350	0.83	20231031	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
26	20240117	120350	57	100.00	KOSPI		화학	N	N	N	N	N	42700	-200	5	-0.47	44346500	1039	57.47	42900	42950	42600	55700	30050	42900	42681.91	24.82	0	-286	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2067	7.23	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.94	42350	20231031	0.83	43650	-2.18	20240102	42600	0.23	20240117	50600	-15.61	20230131	42350	0.83	20231031	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
27	20240117	110350	57	100.00	KOSPI		화학	N	N	N	N	N	42650	-250	5	-0.58	36791350	862	47.68	42900	42950	42600	55700	30050	42900	42681.38	24.82	0	-205	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2064	7.22	0.35	12	0.02	5910.00	121688.00	50800	20230116	-16.04	42350	20231031	0.71	43650	-2.29	20240102	42600	0.12	20240117	50600	-15.71	20230131	42350	0.71	20231031	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
28	20240117	100348	57	100.00	KOSPI		화학	N	N	N	N	N	42650	-250	5	-0.58	18326250	429	23.73	42900	42950	42650	55700	30050	42900	42718.53	24.82	0	-153	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2064	7.22	0.35	12	0.01	5910.00	121688.00	50800	20230116	-16.04	42350	20231031	0.71	43650	-2.29	20240102	42650	0.00	20240117	50600	-15.71	20230131	42350	0.71	20231031	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
29	20240117	090349	57	100.00	KOSPI		화학	N	N	N	N	N	42900	0	3	0.00	1029600	24	1.33	42900	42900	42900	55700	30050	42900	42900.00	24.82	0	-4	43333	43116	42933	42716	42533	43025	42625	242	12800	5000	31740	50	1	4840000	2076	7.26	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50600	-15.22	20230131	42350	1.30	20231031	0.01	N	025000	5000	242 억	1201378	N	N	5	N	N
30	20240116	160347	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	77457000	1808	78.40	43000	43150	42750	55700	30000	42850	42841.26	24.85	0	-485	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1202504	N	N	5	N	N
31	20240116	150348	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	72059450	1682	72.94	43000	43150	42750	55700	30000	42850	42841.53	24.85	0	-487	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
32	20240116	140349	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	64009000	1494	64.79	43000	43150	42750	55700	30000	42850	42844.04	24.85	0	-324	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
33	20240116	130348	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	61050100	1425	61.80	43000	43150	42750	55700	30000	42850	42842.18	24.85	0	-319	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
34	20240116	120348	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-50	5	-0.12	57533550	1343	58.24	43000	43150	42750	55700	30000	42850	42839.58	24.85	0	-297	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
35	20240116	110347	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-50	5	-0.12	49530550	1156	50.13	43000	43150	42750	55700	30000	42850	42846.50	24.85	0	-287	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
36	20240116	100348	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-50	5	-0.12	39902550	931	40.37	43000	43150	42800	55700	30000	42850	42859.88	24.85	0	-284	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
37	20240116	090346	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	0	0	0.00	0	0	0	55700	30000	42850	0.00	24.85	0	0	43016	42932	42866	42782	42716	42900	42750	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1202504	N	N	6	N	N
38	20240115	160347	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	98479600	2298	64.88	42900	42950	42800	55700	30050	42900	42854.51	24.86	0	-360	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.05	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203188	N	N	6	N	N
39	20240115	150348	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	95651900	2232	63.02	42900	42950	42800	55700	30050	42900	42854.75	24.86	0	-335	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.05	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
40	20240115	140348	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	82636250	1928	54.43	42900	42950	42800	55700	30050	42900	42861.09	24.86	0	-275	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
41	20240115	130347	57	100.00	KOSPI		화학	N	N	N	N	N	42900	0	3	0.00	75096900	1752	49.46	42900	42950	42800	55700	30050	42900	42863.49	24.86	0	-250	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2076	7.26	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
42	20240115	120347	57	100.00	KOSPI		화학	N	N	N	N	N	42900	0	3	0.00	56109100	1309	36.96	42900	42950	42800	55700	30050	42900	42864.04	24.86	0	-237	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2076	7.26	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
43	20240115	110346	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	26605100	621	17.53	42900	42900	42800	55700	30050	42900	42842.16	24.86	0	-6	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.01	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
44	20240115	100346	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-100	5	-0.23	15758050	368	10.39	42900	42900	42800	55700	30050	42900	42820.36	24.86	0	2	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2072	7.24	0.35	12	0.01	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
45	20240115	090346	57	100.00	KOSPI		화학	N	N	N	N	N	42900	0	3	0.00	85800	2	0.06	0	0	0	55700	30050	42900	0.00	24.86	0	0	43266	43082	42916	42732	42566	43075	42725	242	12800	5000	31740	50	1	4840000	2076	7.26	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1203188	N	N	1	N	N
46	20240112	160345	57	100.00	KOSPI		화학	N	N	N	N	N	42900	-100	5	-0.23	151823850	3542	197.77	42900	43100	42750	55900	30100	43000	42863.88	24.87	-536	13	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2076	7.26	0.35	12	0.07	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
47	20240112	150346	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-200	5	-0.47	144365000	3368	188.05	42900	43100	42750	55900	30100	43000	42863.72	24.87	-536	29	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2072	7.24	0.35	12	0.07	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
48	20240112	140346	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-200	5	-0.47	90554350	2111	117.87	42900	43100	42800	55900	30100	43000	42896.42	24.87	-536	-189	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
49	20240112	130345	57	100.00	KOSPI		화학	N	N	N	N	N	42900	-100	5	-0.23	78563550	1831	102.23	42900	43100	42850	55900	30100	43000	42907.45	24.87	-536	-215	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2076	7.26	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
50	20240112	120345	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-150	5	-0.35	37567000	875	48.86	42900	43100	42850	55900	30100	43000	42933.71	24.87	-536	-104	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2074	7.25	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
51	20240112	110344	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-150	5	-0.35	33450950	779	43.50	42900	43100	42850	55900	30100	43000	42940.89	24.87	-536	-81	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2074	7.25	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
52	20240112	100345	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-150	5	-0.35	22303150	519	28.98	42900	43100	42850	55900	30100	43000	42973.31	24.87	-536	-53	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2074	7.25	0.35	12	0.01	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
53	20240112	090345	57	100.00	KOSPI		화학	N	N	N	N	N	42950	-50	5	-0.12	1029900	24	1.34	42900	43000	42900	55900	30100	43000	42912.50	24.87	-536	8	43166	43082	42966	42882	42766	43125	42925	242	12900	5000	31820	50	1	4840000	2079	7.27	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1203706	N	N	1	N	N
54	20240111	160343	57	100.00	KOSPI		화학	N	N	N	N	N	43000	50	2	0.12	76910750	1791	38.49	42950	43050	42850	55800	30100	42950	42942.91	24.89	-349	-124	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2081	7.28	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.35	42350	20231031	1.53	43650	-1.49	20240102	42650	0.82	20240104	50800	-15.35	20230116	42350	1.53	20231031	0.01	N	025000	5000	242 억	1204779	N	N	1	N	N
55	20240111	150346	57	100.00	KOSPI		화학	N	N	N	N	N	43000	50	2	0.12	72354150	1685	36.21	42950	43050	42850	55800	30100	42950	42940.15	24.89	-349	-102	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2081	7.28	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.35	42350	20231031	1.53	43650	-1.49	20240102	42650	0.82	20240104	50800	-15.35	20230116	42350	1.53	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
56	20240111	140345	57	100.00	KOSPI		화학	N	N	N	N	N	42950	0	3	0.00	66469300	1548	33.27	42950	43050	42850	55800	30100	42950	42938.82	24.89	-349	-28	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2079	7.27	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
57	20240111	130343	57	100.00	KOSPI		화학	N	N	N	N	N	42950	0	3	0.00	63291200	1474	31.68	42950	43050	42850	55800	30100	42950	42938.40	24.89	-349	-7	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2079	7.27	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
58	20240111	120344	57	100.00	KOSPI		화학	N	N	N	N	N	42950	0	3	0.00	56211800	1309	28.13	42950	43050	42850	55800	30100	42950	42942.55	24.89	-349	-27	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2079	7.27	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
59	20240111	110346	57	100.00	KOSPI		화학	N	N	N	N	N	42900	-50	5	-0.12	45571350	1061	22.80	42950	43050	42900	55800	30100	42950	42951.32	24.89	-349	-28	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2076	7.26	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
60	20240111	100344	57	100.00	KOSPI		화학	N	N	N	N	N	43050	100	2	0.23	16888700	393	8.45	42950	43050	42900	55800	30100	42950	42973.79	24.89	-349	-78	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2084	7.28	0.35	12	0.01	5910.00	121688.00	50800	20230116	-15.26	42350	20231031	1.65	43650	-1.37	20240102	42650	0.94	20240104	50800	-15.26	20230116	42350	1.65	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
61	20240111	090344	57	100.00	KOSPI		화학	N	N	N	N	N	42950	0	3	0.00	601300	14	0.30	42950	42950	42950	55800	30100	42950	42950.00	24.89	-349	-1	43083	43016	42883	42816	42683	43050	42850	242	12850	5000	31780	50	1	4840000	2079	7.27	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1204779	N	N	6	N	N
62	20240110	160343	57	100.00	KOSPI		화학	N	N	N	N	N	42950	50	2	0.12	197852050	4618	166.12	42850	42950	42750	55700	30050	42900	42843.67	24.96	0	70	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2079	7.27	0.35	12	0.10	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1207851	N	N	6	N	N
63	20240110	150343	57	100.00	KOSPI		화학	N	N	N	N	N	42900	0	3	0.00	194029550	4529	162.91	42850	42950	42750	55700	30050	42900	42841.59	24.96	0	68	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2076	7.26	0.35	12	0.09	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
64	20240110	140344	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	131176500	3064	110.22	42850	42950	42750	55700	30050	42900	42812.17	24.96	0	3	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.06	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
65	20240110	130343	57	100.00	KOSPI		화학	N	N	N	N	N	42900	0	3	0.00	123546500	2886	103.81	42850	42950	42750	55700	30050	42900	42808.91	24.96	0	22	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2076	7.26	0.35	12	0.06	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
66	20240110	120344	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	118012350	2757	99.17	42850	42950	42750	55700	30050	42900	42804.62	24.96	0	54	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.06	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
67	20240110	110343	57	100.00	KOSPI		화학	N	N	N	N	N	42950	50	2	0.12	115739200	2704	97.27	42850	42950	42750	55700	30050	42900	42802.96	24.96	0	50	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2079	7.27	0.35	12	0.06	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
68	20240110	100343	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-100	5	-0.23	34972150	817	29.39	42850	42900	42750	55700	30050	42900	42805.57	24.96	0	-117	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2072	7.24	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
69	20240110	090343	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-50	5	-0.12	6208350	145	5.22	42850	42900	42800	55700	30050	42900	42816.21	24.96	0	3	43033	42966	42883	42816	42733	43000	42850	242	12800	5000	31740	50	1	4840000	2074	7.25	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1207851	N	N	7	N	N
70	20240109	160342	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	118261550	2760	135.83	42850	42950	42800	55700	30000	42850	42848.39	24.97	0	-150	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.06	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1208521	N	N	7	N	N
71	20240109	150343	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-50	5	-0.12	108829850	2540	125.00	42850	42950	42800	55700	30000	42850	42846.40	24.97	0	-128	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.05	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
72	20240109	140342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	56020400	1307	64.32	42850	42950	42800	55700	30000	42850	42861.82	24.97	0	-251	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
73	20240109	130342	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	52117500	1216	59.84	42850	42950	42800	55700	30000	42850	42859.79	24.97	0	-231	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
74	20240109	120344	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	47609600	1111	54.68	42850	42950	42800	55700	30000	42850	42852.93	24.97	0	-215	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
75	20240109	110342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	42590600	994	48.92	42850	42950	42800	55700	30000	42850	42847.69	24.97	0	-209	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
76	20240109	100343	57	100.00	KOSPI		화학	N	N	N	N	N	42950	100	2	0.23	18516550	432	21.26	42850	42950	42850	55700	30000	42850	42862.38	24.97	0	-120	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2079	7.27	0.35	12	0.01	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
77	20240109	090342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	1842550	43	2.12	42850	42850	42850	55700	30000	42850	42850.00	24.97	0	-27	43116	42982	42866	42732	42616	42925	42675	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.01	N	025000	5000	242 억	1208521	N	N	19	N	N
78	20240108	160342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	50	2	0.12	87109250	2032	92.70	42950	43000	42750	55600	30000	42800	42868.73	24.98	0	-112	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1208885	N	N	19	N	N
79	20240108	150343	57	100.00	KOSPI		화학	N	N	N	N	N	42850	50	2	0.12	84881600	1980	90.33	42950	43000	42750	55600	30000	42800	42869.49	24.98	0	-140	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
80	20240108	140342	57	100.00	KOSPI		화학	N	N	N	N	N	42800	0	3	0.00	80681300	1882	85.86	42950	43000	42750	55600	30000	42800	42869.98	24.98	0	-107	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
81	20240108	130341	57	100.00	KOSPI		화학	N	N	N	N	N	42850	50	2	0.12	59977100	1399	63.82	42950	43000	42750	55600	30000	42800	42871.41	24.98	0	-106	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
82	20240108	120343	57	100.00	KOSPI		화학	N	N	N	N	N	42800	0	3	0.00	52439700	1223	55.79	42950	43000	42750	55600	30000	42800	42877.92	24.98	0	-97	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.03	5910.00	121688.00	50800	20230116	-15.75	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
83	20240108	110343	57	100.00	KOSPI		화학	N	N	N	N	N	42900	100	2	0.23	44940200	1048	47.81	42950	43000	42750	55600	30000	42800	42881.87	24.98	0	-73	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2076	7.26	0.35	12	0.02	5910.00	121688.00	50800	20230116	-15.55	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
84	20240108	100344	57	100.00	KOSPI		화학	N	N	N	N	N	42950	150	2	0.35	23341250	544	24.82	42950	43000	42750	55600	30000	42800	42906.71	24.98	0	-54	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2079	7.27	0.35	12	0.01	5910.00	121688.00	50800	20230116	-15.45	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
85	20240108	090342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	50	2	0.12	1714500	40	1.82	42950	43000	42800	55600	30000	42800	42862.50	24.98	0	-2	43033	42916	42833	42716	42633	42975	42775	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.00	5910.00	121688.00	50800	20230116	-15.65	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1208885	N	N	20	N	N
86	20240105	160342	57	100.00	KOSPI		화학	N	N	N	N	N	42800	50	2	0.12	93920250	2192	44.60	42750	42950	42750	55500	29950	42750	42846.83	24.99	0	-441	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.05	5910.00	121688.00	51000	20221229	-16.08	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.04	N	025000	5000	242 억	1209636	N	N	20	N	N
87	20240105	150342	57	100.00	KOSPI		화학	N	N	N	N	N	42800	50	2	0.12	86638300	2022	41.14	42750	42950	42750	55500	29950	42750	42847.82	24.99	0	-331	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	51000	20221229	-16.08	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
88	20240105	140342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	100	2	0.23	75036150	1751	35.63	42750	42950	42750	55500	29950	42750	42853.31	24.99	0	-252	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2074	7.25	0.35	12	0.04	5910.00	121688.00	51000	20221229	-15.98	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
89	20240105	130342	57	100.00	KOSPI		화학	N	N	N	N	N	42800	50	2	0.12	59714700	1393	28.34	42750	42950	42750	55500	29950	42750	42867.70	24.99	0	-100	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2072	7.24	0.35	12	0.03	5910.00	121688.00	51000	20221229	-16.08	42350	20231031	1.06	43650	-1.95	20240102	42650	0.35	20240104	50800	-15.75	20230116	42350	1.06	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
90	20240105	120342	57	100.00	KOSPI		화학	N	N	N	N	N	42850	100	2	0.23	37999450	886	18.03	42750	42950	42750	55500	29950	42750	42888.77	24.99	0	-57	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2074	7.25	0.35	12	0.02	5910.00	121688.00	51000	20221229	-15.98	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
91	20240105	110340	57	100.00	KOSPI		화학	N	N	N	N	N	42900	150	2	0.35	26964100	629	12.80	42750	42950	42750	55500	29950	42750	42868.20	24.99	0	-1	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2076	7.26	0.35	12	0.01	5910.00	121688.00	51000	20221229	-15.88	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
92	20240105	100344	57	100.00	KOSPI		화학	N	N	N	N	N	42900	150	2	0.35	13429800	313	6.37	42750	42950	42750	55500	29950	42750	42906.71	24.99	0	-151	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2076	7.26	0.35	12	0.01	5910.00	121688.00	51000	20221229	-15.88	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
93	20240105	090341	57	100.00	KOSPI		화학	N	N	N	N	N	42950	200	2	0.47	8020650	187	3.80	42750	42950	42750	55500	29950	42750	42891.18	24.99	0	-150	43216	42982	42816	42582	42416	42900	42500	242	12750	5000	31630	50	1	4840000	2079	7.27	0.35	12	0.00	5910.00	121688.00	51000	20221229	-15.78	42350	20231031	1.42	43650	-1.60	20240102	42650	0.70	20240104	50800	-15.45	20230116	42350	1.42	20231031	0.04	N	025000	5000	242 억	1209636	N	N	26	N	N
94	20240104	160339	57	100.00	KOSPI		화학	N	N	N	N	N	42750	-100	5	-0.23	210276900	4914	74.03	42900	43050	42650	55700	30000	42850	42791.40	25.02	0	-623	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.10	5910.00	121688.00	51300	20221228	-16.67	42350	20231031	0.94	43650	-2.06	20240102	42650	0.23	20240104	50800	-15.85	20230116	42350	0.94	20231031	0.04	N	025000	5000	242 억	1211079	N	N	26	N	N
95	20240104	150341	57	100.00	KOSPI		화학	N	N	N	N	N	42850	0	3	0.00	206429400	4824	72.67	42900	43050	42650	55700	30000	42850	42792.16	25.02	0	-603	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.10	5910.00	121688.00	51300	20221228	-16.47	42350	20231031	1.18	43650	-1.83	20240102	42650	0.47	20240104	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
96	20240104	140341	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	195337000	4565	68.77	42900	43050	42650	55700	30000	42850	42790.14	25.02	0	-453	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.09	5910.00	121688.00	51300	20221228	-16.37	42350	20231031	1.30	43650	-1.72	20240102	42650	0.59	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
97	20240104	130341	57	100.00	KOSPI		화학	N	N	N	N	N	42750	-100	5	-0.23	182533350	4266	64.27	42900	43050	42650	55700	30000	42850	42787.94	25.02	0	-377	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.09	5910.00	121688.00	51300	20221228	-16.67	42350	20231031	0.94	43650	-2.06	20240102	42650	0.23	20240104	50800	-15.85	20230116	42350	0.94	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
98	20240104	120340	57	100.00	KOSPI		화학	N	N	N	N	N	42750	-100	5	-0.23	175821750	4109	61.90	42900	43050	42650	55700	30000	42850	42789.43	25.02	0	-290	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.08	5910.00	121688.00	51300	20221228	-16.67	42350	20231031	0.94	43650	-2.06	20240102	42650	0.23	20240104	50800	-15.85	20230116	42350	0.94	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
99	20240104	110340	57	100.00	KOSPI		화학	N	N	N	N	N	42700	-150	5	-0.35	159063250	3717	56.00	42900	43050	42650	55700	30000	42850	42793.45	25.02	0	-185	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2067	7.23	0.35	12	0.08	5910.00	121688.00	51300	20221228	-16.76	42350	20231031	0.83	43650	-2.18	20240102	42650	0.12	20240104	50800	-15.94	20230116	42350	0.83	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
100	20240104	100340	57	100.00	KOSPI		화학	N	N	N	N	N	42900	50	2	0.12	56345550	1314	19.80	42900	43050	42750	55700	30000	42850	42880.94	25.02	0	-342	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2076	7.26	0.35	12	0.03	5910.00	121688.00	51300	20221228	-16.37	42350	20231031	1.30	43650	-1.72	20240102	42750	0.35	20240104	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
101	20240104	090341	57	100.00	KOSPI		화학	N	N	N	N	N	42800	-50	5	-0.12	8911300	208	3.13	42900	42900	42800	55700	30000	42850	42842.79	25.02	0	-67	43583	43216	42983	42616	42383	43100	42500	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.00	5910.00	121688.00	51300	20221228	-16.57	42350	20231031	1.06	43650	-1.95	20240102	42750	0.12	20240103	50800	-15.75	20230116	42350	1.06	20231031	0.04	N	025000	5000	242 억	1211079	N	N	50	N	N
102	20240103	160339	57	100.00	KOSPI		화학	N	N	N	N	N	42850	-350	5	-0.81	284919550	6636	135.35	43300	43350	42750	56100	30250	43200	42935.44	25.06	0	-1124	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2074	7.25	0.35	12	0.14	5910.00	121688.00	51800	20221227	-17.28	42350	20231031	1.18	43650	-1.83	20240102	42750	0.23	20240103	50800	-15.65	20230116	42350	1.18	20231031	0.04	N	025000	5000	242 억	1213004	N	N	50	N	N
103	20240103	150339	57	100.00	KOSPI		화학	N	N	N	N	N	42950	-250	5	-0.58	278102350	6477	132.10	43300	43350	42750	56100	30250	43200	42936.91	25.06	0	-1017	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2079	7.27	0.35	12	0.13	5910.00	121688.00	51800	20221227	-17.08	42350	20231031	1.42	43650	-1.60	20240102	42750	0.47	20240103	50800	-15.45	20230116	42350	1.42	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
104	20240103	140337	57	100.00	KOSPI		화학	N	N	N	N	N	42950	-250	5	-0.58	258545000	6021	122.80	43300	43350	42750	56100	30250	43200	42940.54	25.06	0	-941	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2079	7.27	0.35	12	0.12	5910.00	121688.00	51800	20221227	-17.08	42350	20231031	1.42	43650	-1.60	20240102	42750	0.47	20240103	50800	-15.45	20230116	42350	1.42	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
105	20240103	130339	57	100.00	KOSPI		화학	N	N	N	N	N	42950	-250	5	-0.58	224543950	5228	106.63	43300	43350	42750	56100	30250	43200	42950.26	25.06	0	-832	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2079	7.27	0.35	12	0.11	5910.00	121688.00	51800	20221227	-17.08	42350	20231031	1.42	43650	-1.60	20240102	42750	0.47	20240103	50800	-15.45	20230116	42350	1.42	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
106	20240103	120341	57	100.00	KOSPI		화학	N	N	N	N	N	43000	-200	5	-0.46	198040300	4612	94.06	43300	43350	42750	56100	30250	43200	42940.22	25.06	0	-648	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2081	7.28	0.35	12	0.10	5910.00	121688.00	51800	20221227	-16.99	42350	20231031	1.53	43650	-1.49	20240102	42750	0.58	20240103	50800	-15.35	20230116	42350	1.53	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
107	20240103	110338	57	100.00	KOSPI		화학	N	N	N	N	N	42900	-300	5	-0.69	168764700	3931	80.18	43300	43350	42750	56100	30250	43200	42931.75	25.06	0	-415	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2076	7.26	0.35	12	0.08	5910.00	121688.00	51800	20221227	-17.18	42350	20231031	1.30	43650	-1.72	20240102	42750	0.35	20240103	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
108	20240103	100338	57	100.00	KOSPI		화학	N	N	N	N	N	42900	-300	5	-0.69	104679900	2435	49.66	43300	43350	42900	56100	30250	43200	42989.69	25.06	0	-152	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2076	7.26	0.35	12	0.05	5910.00	121688.00	51800	20221227	-17.18	42350	20231031	1.30	43650	-1.72	20240102	42900	0.00	20240103	50800	-15.55	20230116	42350	1.30	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
109	20240103	090338	57	100.00	KOSPI		화학	N	N	N	N	N	43200	0	3	0.00	3984700	92	1.88	43300	43350	43200	56100	30250	43200	43311.96	25.06	0	-10	43833	43516	43333	43016	42833	43425	42925	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.00	5910.00	121688.00	51800	20221227	-16.60	42350	20231031	2.01	43650	-1.03	20240102	43150	0.12	20240102	50800	-14.96	20230116	42350	2.01	20231031	0.04	N	025000	5000	242 억	1213004	N	N	0	N	N
110	20240102	160338	57	100.00	KOSPI		화학	N	N	N	N	N	43200	-300	5	-0.69	212472650	4902	117.53	43400	43650	43150	56500	30450	43500	43344.07	25.09	0	-945	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2091	7.31	0.36	12	0.10	5910.00	121688.00	51800	20221227	-16.60	42350	20231031	2.01	43650	-1.03	20240102	43150	0.12	20240102	50800	-14.96	20230116	42350	2.01	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
111	20240102	150337	57	100.00	KOSPI		화학	N	N	N	N	N	43250	-250	5	-0.57	193491250	4463	107.00	43400	43650	43150	56500	30450	43500	43354.53	25.09	0	-894	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2093	7.32	0.36	12	0.09	5910.00	121688.00	51800	20221227	-16.51	42350	20231031	2.13	43650	-0.92	20240102	43150	0.23	20240102	50800	-14.86	20230116	42350	2.13	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
112	20240102	140339	57	100.00	KOSPI		화학	N	N	N	N	N	43250	-250	5	-0.57	167181400	3854	92.40	43400	43650	43200	56500	30450	43500	43378.67	25.09	0	-842	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2093	7.32	0.36	12	0.08	5910.00	121688.00	51800	20221227	-16.51	42350	20231031	2.13	43650	-0.92	20240102	43200	0.12	20240102	50800	-14.86	20230116	42350	2.13	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
113	20240102	130336	57	100.00	KOSPI		화학	N	N	N	N	N	43350	-150	5	-0.34	143940050	3317	79.53	43400	43650	43200	56500	30450	43500	43394.65	25.09	0	-534	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2098	7.34	0.36	12	0.07	5910.00	121688.00	51800	20221227	-16.31	42350	20231031	2.36	43650	-0.69	20240102	43200	0.35	20240102	50800	-14.67	20230116	42350	2.36	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
114	20240102	120337	57	100.00	KOSPI		화학	N	N	N	N	N	43400	-100	5	-0.23	125037400	2881	69.07	43400	43650	43200	56500	30450	43500	43400.69	25.09	0	-234	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2101	7.34	0.36	12	0.06	5910.00	121688.00	51800	20221227	-16.22	42350	20231031	2.48	43650	-0.57	20240102	43200	0.46	20240102	50800	-14.57	20230116	42350	2.48	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
115	20240102	110337	57	100.00	KOSPI		화학	N	N	N	N	N	43550	50	2	0.11	40147250	923	22.13	43400	43650	43400	56500	30450	43500	43496.48	25.09	0	-195	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.02	5910.00	121688.00	51800	20221227	-15.93	42350	20231031	2.83	43650	-0.23	20240102	43400	0.35	20240102	50800	-14.27	20230116	42350	2.83	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
116	20240102	100332	57	100.00	KOSPI		화학	N	N	N	N	N	43500	0	3	0.00	3993000	92	2.21	43400	43500	43400	56500	30450	43500	43402.17	25.09	0	-29	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	43500	0.00	20240102	43400	0.23	20240102	50800	-14.37	20230116	42350	2.72	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N
117	20240102	090330	57	100.00	KOSPI		화학	N	N	N	N	N	43500	0	3	0.00	0	0	0.00	0	0	0	56500	30450	43500	0.00	25.09	0	0	44066	43782	43466	43182	42866	43925	43325	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	51800	20221227	-16.02	42350	20231031	2.72	0	0.00	0	0	0.00	0	50800	-14.37	20230116	42350	2.72	20231031	0.05	N	025000	5000	242 억	1214464	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History