KissMeData/004430/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 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	120158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15500	50	2	0.32	375717750	24282	54.84	15430	15540	15420	20050	10820	15450	15473.10	17.01	0	6975	15723	15586	15493	15356	15263	15540	15310	120	4600	500	11120	10	1	24000000	3720	2.82	0.54	12	0.10	5497.00	28443.00	21700	20230613	-28.57	15200	20230523	1.97	16670	-7.02	20240102	15260	1.57	20240118	21700	-28.57	20230613	15200	1.97	20230523	4.12	N	004430	500	120 억	4082204	N	N	31	N	N
3	20240123	110157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15480	30	2	0.19	270949340	17501	39.53	15430	15540	15420	20050	10820	15450	15481.93	17.01	0	4518	15723	15586	15493	15356	15263	15540	15310	120	4600	500	11120	10	1	24000000	3715	2.82	0.54	12	0.07	5497.00	28443.00	21700	20230613	-28.66	15200	20230523	1.84	16670	-7.14	20240102	15260	1.44	20240118	21700	-28.66	20230613	15200	1.84	20230523	4.12	N	004430	500	120 억	4082204	N	N	31	N	N
4	20240123	100157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15500	50	2	0.32	189599490	12255	27.68	15430	15500	15420	20050	10820	15450	15471.19	17.01	0	2775	15723	15586	15493	15356	15263	15540	15310	120	4600	500	11120	10	1	24000000	3720	2.82	0.54	12	0.05	5497.00	28443.00	21700	20230613	-28.57	15200	20230523	1.97	16670	-7.02	20240102	15260	1.57	20240118	21700	-28.57	20230613	15200	1.97	20230523	4.12	N	004430	500	120 억	4082204	N	N	31	N	N
5	20240123	090157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15450	0	3	0.00	4460270	289	0.65	15430	15450	15430	20050	10820	15450	15433.46	17.01	0	64	15723	15586	15493	15356	15263	15540	15310	120	4600	500	11120	10	1	24000000	3708	2.81	0.54	12	0.00	5497.00	28443.00	21700	20230613	-28.80	15200	20230523	1.64	16670	-7.32	20240102	15260	1.25	20240118	21700	-28.80	20230613	15200	1.64	20230523	4.12	N	004430	500	120 억	4082204	N	N	31	N	N
6	20240119	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15540	170	2	1.11	1278318880	82404	108.10	15400	15690	15380	19980	10760	15370	15512.82	16.99	0	9060	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3730	2.83	0.55	12	0.34	5497.00	28443.00	21700	20230613	-28.39	15200	20230523	2.24	16670	-6.78	20240102	15260	1.83	20240118	21700	-28.39	20230613	15200	2.24	20230523	4.31	N	004430	500	120 억	4077979	N	N	4	N	N
7	20240119	150157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15460	90	2	0.59	1102235660	71061	93.22	15400	15690	15380	19980	10760	15370	15511.12	16.99	0	5370	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3710	2.81	0.54	12	0.30	5497.00	28443.00	21700	20230613	-28.76	15200	20230523	1.71	16670	-7.26	20240102	15260	1.31	20240118	21700	-28.76	20230613	15200	1.71	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
8	20240119	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15440	70	2	0.46	846372630	54446	71.42	15400	15690	15400	19980	10760	15370	15545.18	16.99	0	1092	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3706	2.81	0.54	12	0.23	5497.00	28443.00	21700	20230613	-28.85	15200	20230523	1.58	16670	-7.38	20240102	15260	1.18	20240118	21700	-28.85	20230613	15200	1.58	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
9	20240119	130157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15460	90	2	0.59	766502500	49271	64.64	15400	15690	15400	19980	10760	15370	15556.87	16.99	0	1870	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3710	2.81	0.54	12	0.21	5497.00	28443.00	21700	20230613	-28.76	15200	20230523	1.71	16670	-7.26	20240102	15260	1.31	20240118	21700	-28.76	20230613	15200	1.71	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
10	20240119	120157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15470	100	2	0.65	657875610	42230	55.40	15400	15690	15400	19980	10760	15370	15578.39	16.99	0	1718	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3713	2.81	0.54	12	0.18	5497.00	28443.00	21700	20230613	-28.71	15200	20230523	1.78	16670	-7.20	20240102	15260	1.38	20240118	21700	-28.71	20230613	15200	1.78	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
11	20240119	110157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15590	220	2	1.43	415541390	26638	34.94	15400	15690	15400	19980	10760	15370	15599.57	16.99	0	9179	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3742	2.84	0.55	12	0.11	5497.00	28443.00	21700	20230613	-28.16	15200	20230523	2.57	16670	-6.48	20240102	15260	2.16	20240118	21700	-28.16	20230613	15200	2.57	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
12	20240119	100158	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15600	230	2	1.50	320058780	20521	26.92	15400	15690	15400	19980	10760	15370	15596.65	16.99	0	10383	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3744	2.84	0.55	12	0.09	5497.00	28443.00	21700	20230613	-28.11	15200	20230523	2.63	16670	-6.42	20240102	15260	2.23	20240118	21700	-28.11	20230613	15200	2.63	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
13	20240119	090156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15500	130	2	0.85	8398340	544	0.71	15400	15500	15400	19980	10760	15370	15438.12	16.99	0	78	15630	15500	15380	15250	15130	15565	15315	120	4610	500	11060	10	1	24000000	3720	2.82	0.54	12	0.00	5497.00	28443.00	21700	20230613	-28.57	15200	20230523	1.97	16670	-7.02	20240102	15260	1.57	20240118	21700	-28.57	20230613	15200	1.97	20230523	4.31	N	004430	500	120 억	4077979	N	N	0	N	N
14	20240118	160156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15370	0	3	0.00	1160728830	75491	35.44	15340	15510	15260	19980	10760	15370	15375.73	16.96	0	5318	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3689	2.80	0.54	12	0.31	5497.00	28443.00	21700	20230613	-29.17	15200	20230523	1.12	16670	-7.80	20240102	15260	0.72	20240118	21700	-29.17	20230613	15200	1.12	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
15	20240118	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15350	-20	5	-0.13	1080660150	70281	32.99	15340	15510	15260	19980	10760	15370	15376.28	16.96	0	2980	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3684	2.79	0.54	12	0.29	5497.00	28443.00	21700	20230613	-29.26	15200	20230523	0.99	16670	-7.92	20240102	15260	0.59	20240118	21700	-29.26	20230613	15200	0.99	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
16	20240118	140157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15320	-50	5	-0.33	921082750	59866	28.10	15340	15510	15260	19980	10760	15370	15385.74	16.96	0	662	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3677	2.79	0.54	12	0.25	5497.00	28443.00	21700	20230613	-29.40	15200	20230523	0.79	16670	-8.10	20240102	15260	0.39	20240118	21700	-29.40	20230613	15200	0.79	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
17	20240118	130156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15400	30	2	0.20	797950260	51853	24.34	15340	15510	15260	19980	10760	15370	15388.70	16.96	0	2382	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3696	2.80	0.54	12	0.22	5497.00	28443.00	21700	20230613	-29.03	15200	20230523	1.32	16670	-7.62	20240102	15260	0.92	20240118	21700	-29.03	20230613	15200	1.32	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
18	20240118	120157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15400	30	2	0.20	674261470	43815	20.57	15340	15510	15260	19980	10760	15370	15388.83	16.96	0	1446	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3696	2.80	0.54	12	0.18	5497.00	28443.00	21700	20230613	-29.03	15200	20230523	1.32	16670	-7.62	20240102	15260	0.92	20240118	21700	-29.03	20230613	15200	1.32	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
19	20240118	110157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15410	40	2	0.26	539984180	35096	16.47	15340	15510	15260	19980	10760	15370	15385.92	16.96	0	4289	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3698	2.80	0.54	12	0.15	5497.00	28443.00	21700	20230613	-28.99	15200	20230523	1.38	16670	-7.56	20240102	15260	0.98	20240118	21700	-28.99	20230613	15200	1.38	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
20	20240118	100157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15410	40	2	0.26	306258400	19943	9.36	15340	15510	15260	19980	10760	15370	15356.69	16.96	0	3022	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3698	2.80	0.54	12	0.08	5497.00	28443.00	21700	20230613	-28.99	15200	20230523	1.38	16670	-7.56	20240102	15260	0.98	20240118	21700	-28.99	20230613	15200	1.38	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
21	20240118	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15340	-30	5	-0.20	16378970	1068	0.50	15340	15360	15260	19980	10760	15370	15336.11	16.96	0	-149	16190	15780	15530	15120	14870	15655	14995	120	4610	500	11060	10	1	24000000	3682	2.79	0.54	12	0.00	5497.00	28443.00	21700	20230613	-29.31	15200	20230523	0.92	16670	-7.98	20240102	15260	0.52	20240118	21700	-29.31	20230613	15200	0.92	20230523	4.40	N	004430	500	120 억	4071178	N	N	8	N	N
22	20240117	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15370	-570	5	-3.58	3288810500	212041	211.57	15860	15940	15280	20700	11160	15940	15510.26	16.99	0	-4542	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3689	2.80	0.54	12	0.88	5497.00	28443.00	21700	20230613	-29.17	15200	20230523	1.12	16670	-7.80	20240102	15280	0.59	20240117	21700	-29.17	20230613	15200	1.12	20230523	4.36	N	004430	500	120 억	4077224	N	N	8	N	N
23	20240117	150157	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15330	-610	5	-3.83	3137131310	202144	201.69	15860	15940	15280	20700	11160	15940	15519.20	16.99	0	-6449	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3679	2.79	0.54	12	0.84	5497.00	28443.00	21700	20230613	-29.35	15200	20230523	0.86	16670	-8.04	20240102	15280	0.33	20240117	21700	-29.35	20230613	15200	0.86	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
24	20240117	140155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15390	-550	5	-3.45	2469789130	158608	158.26	15860	15940	15360	20700	11160	15940	15571.55	16.99	0	-14918	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3694	2.80	0.54	12	0.66	5497.00	28443.00	21700	20230613	-29.08	15200	20230523	1.25	16670	-7.68	20240102	15360	0.20	20240117	21700	-29.08	20230613	15200	1.25	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
25	20240117	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15400	-540	5	-3.39	2168521450	139023	138.71	15860	15940	15390	20700	11160	15940	15598.18	16.99	0	-19432	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3696	2.80	0.54	12	0.58	5497.00	28443.00	21700	20230613	-29.03	15200	20230523	1.32	16670	-7.62	20240102	15390	0.06	20240117	21700	-29.03	20230613	15200	1.32	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
26	20240117	120156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15490	-450	5	-2.82	1712082220	109473	109.23	15860	15940	15490	20700	11160	15940	15639.19	16.99	0	-21993	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3718	2.82	0.54	12	0.46	5497.00	28443.00	21700	20230613	-28.62	15200	20230523	1.91	16670	-7.08	20240102	15490	0.00	20240117	21700	-28.62	20230613	15200	1.91	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
27	20240117	110156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15530	-410	5	-2.57	1206677150	76988	76.82	15860	15940	15520	20700	11160	15940	15673.42	16.99	0	-13424	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3727	2.83	0.55	12	0.32	5497.00	28443.00	21700	20230613	-28.43	15200	20230523	2.17	16670	-6.84	20240102	15520	0.06	20240117	21700	-28.43	20230613	15200	2.17	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
28	20240117	100156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15680	-260	5	-1.63	745520890	47435	47.33	15860	15940	15630	20700	11160	15940	15716.47	16.99	0	-13903	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3763	2.85	0.55	12	0.20	5497.00	28443.00	21700	20230613	-27.74	15200	20230523	3.16	16670	-5.94	20240102	15630	0.32	20240117	21700	-27.74	20230613	15200	3.16	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
29	20240117	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15880	-60	5	-0.38	12788020	806	0.80	15860	15880	15860	20700	11160	15940	15861.66	16.99	0	-98	16193	16066	15963	15836	15733	16015	15785	120	4760	500	11470	10	1	24000000	3811	2.89	0.56	12	0.00	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15860	0.13	20240117	21700	-26.82	20230613	15200	4.47	20230523	4.36	N	004430	500	120 억	4077224	N	N	17	N	N
30	20240116	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15940	-90	5	-0.56	1592722660	99977	103.35	16090	16090	15860	20800	11230	16030	15930.88	16.97	0	10820	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3826	2.90	0.56	12	0.42	5497.00	28443.00	21700	20230613	-26.54	15200	20230523	4.87	16670	-4.38	20240102	15860	0.50	20240116	21700	-26.54	20230613	15200	4.87	20230523	4.48	N	004430	500	120 억	4072421	N	N	17	N	N
31	20240116	150156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15920	-110	5	-0.69	1404018910	88124	91.09	16090	16090	15860	20800	11230	16030	15932.31	16.97	0	6897	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3821	2.90	0.56	12	0.37	5497.00	28443.00	21700	20230613	-26.64	15200	20230523	4.74	16670	-4.50	20240102	15860	0.38	20240116	21700	-26.64	20230613	15200	4.74	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
32	20240116	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15900	-130	5	-0.81	1279790780	80316	83.02	16090	16090	15860	20800	11230	16030	15934.44	16.97	0	2378	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3816	2.89	0.56	12	0.33	5497.00	28443.00	21700	20230613	-26.73	15200	20230523	4.61	16670	-4.62	20240102	15860	0.25	20240116	21700	-26.73	20230613	15200	4.61	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
33	20240116	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15960	-70	5	-0.44	945843910	59337	61.34	16090	16090	15860	20800	11230	16030	15940.20	16.97	0	-1023	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3830	2.90	0.56	12	0.25	5497.00	28443.00	21700	20230613	-26.45	15200	20230523	5.00	16670	-4.26	20240102	15860	0.63	20240116	21700	-26.45	20230613	15200	5.00	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
34	20240116	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15940	-90	5	-0.56	892197080	55974	57.86	16090	16090	15860	20800	11230	16030	15939.49	16.97	0	-2103	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3826	2.90	0.56	12	0.23	5497.00	28443.00	21700	20230613	-26.54	15200	20230523	4.87	16670	-4.38	20240102	15860	0.50	20240116	21700	-26.54	20230613	15200	4.87	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
35	20240116	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15970	-60	5	-0.37	761955610	47811	49.42	16090	16090	15860	20800	11230	16030	15936.82	16.97	0	-3616	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3833	2.91	0.56	12	0.20	5497.00	28443.00	21700	20230613	-26.41	15200	20230523	5.07	16670	-4.20	20240102	15860	0.69	20240116	21700	-26.41	20230613	15200	5.07	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
36	20240116	100156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15880	-150	5	-0.94	538474370	33751	34.89	16090	16090	15860	20800	11230	16030	15954.32	16.97	0	-8627	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3811	2.89	0.56	12	0.14	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15860	0.13	20240116	21700	-26.82	20230613	15200	4.47	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
37	20240116	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16050	20	2	0.12	28135060	1755	1.81	16090	16090	16000	20800	11230	16030	16031.37	16.97	0	-1117	16276	16152	16086	15962	15896	16120	15930	120	4770	500	11540	10	1	24000000	3852	2.92	0.56	12	0.01	5497.00	28443.00	21700	20230613	-26.04	15200	20230523	5.59	16670	-3.72	20240102	15970	0.50	20240112	21700	-26.04	20230613	15200	5.59	20230523	4.48	N	004430	500	120 억	4072421	N	N	15	N	N
38	20240115	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16030	-170	5	-1.05	1554780470	96725	81.46	16200	16210	16020	21050	11340	16200	16074.43	16.98	-1140	-14439	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3847	2.92	0.56	12	0.40	5497.00	28443.00	21700	20230613	-26.13	15200	20230523	5.46	16670	-3.84	20240102	15970	0.38	20240112	21700	-26.13	20230613	15200	5.46	20230523	4.50	N	004430	500	120 억	4075620	N	N	15	N	N
39	20240115	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16060	-140	5	-0.86	1430086650	88954	74.92	16200	16210	16020	21050	11340	16200	16076.70	16.98	-1140	-13457	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3854	2.92	0.56	12	0.37	5497.00	28443.00	21700	20230613	-25.99	15200	20230523	5.66	16670	-3.66	20240102	15970	0.56	20240112	21700	-25.99	20230613	15200	5.66	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
40	20240115	140156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16050	-150	5	-0.93	1159662580	72090	60.72	16200	16210	16040	21050	11340	16200	16086.32	16.98	-1140	-12143	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3852	2.92	0.56	12	0.30	5497.00	28443.00	21700	20230613	-26.04	15200	20230523	5.59	16670	-3.72	20240102	15970	0.50	20240112	21700	-26.04	20230613	15200	5.59	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
41	20240115	130155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16100	-100	5	-0.62	903261180	56127	47.27	16200	16210	16050	21050	11340	16200	16093.17	16.98	-1140	-6444	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3864	2.93	0.57	12	0.23	5497.00	28443.00	21700	20230613	-25.81	15200	20230523	5.92	16670	-3.42	20240102	15970	0.81	20240112	21700	-25.81	20230613	15200	5.92	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
42	20240115	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16100	-100	5	-0.62	740679640	46021	38.76	16200	16210	16050	21050	11340	16200	16094.38	16.98	-1140	-6238	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3864	2.93	0.57	12	0.19	5497.00	28443.00	21700	20230613	-25.81	15200	20230523	5.92	16670	-3.42	20240102	15970	0.81	20240112	21700	-25.81	20230613	15200	5.92	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
43	20240115	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16080	-120	5	-0.74	519763300	32279	27.19	16200	16210	16050	21050	11340	16200	16102.21	16.98	-1140	-211	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3859	2.93	0.57	12	0.13	5497.00	28443.00	21700	20230613	-25.90	15200	20230523	5.79	16670	-3.54	20240102	15970	0.69	20240112	21700	-25.90	20230613	15200	5.79	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
44	20240115	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16150	-50	5	-0.31	325768860	20234	17.04	16200	16210	16050	21050	11340	16200	16100.07	16.98	-1140	4109	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3876	2.94	0.57	12	0.08	5497.00	28443.00	21700	20230613	-25.58	15200	20230523	6.25	16670	-3.12	20240102	15970	1.13	20240112	21700	-25.58	20230613	15200	6.25	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
45	20240115	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16200	0	3	0.00	13926740	860	0.72	16200	16210	16160	21050	11340	16200	16193.88	16.98	-1140	-682	16406	16302	16136	16032	15866	16355	16085	120	4850	500	11660	10	1	24000000	3888	2.95	0.57	12	0.00	5497.00	28443.00	21700	20230613	-25.35	15200	20230523	6.58	16670	-2.82	20240102	15970	1.44	20240112	21700	-25.35	20230613	15200	6.58	20230523	4.50	N	004430	500	120 억	4075620	N	N	7	N	N
46	20240112	160155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16200	60	2	0.37	1907454540	118625	84.68	16130	16240	15970	20950	11300	16140	16078.65	16.82	0	36486	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3888	2.95	0.57	12	0.49	5497.00	28443.00	21700	20230613	-25.35	15200	20230523	6.58	16670	-2.82	20240102	15970	1.44	20240112	21700	-25.35	20230613	15200	6.58	20230523	4.48	N	004430	500	120 억	4037464	N	N	7	N	N
47	20240112	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16150	10	2	0.06	1788927790	111299	79.45	16130	16240	15970	20950	11300	16140	16073.08	16.82	0	33652	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3876	2.94	0.57	12	0.46	5497.00	28443.00	21700	20230613	-25.58	15200	20230523	6.25	16670	-3.12	20240102	15970	1.13	20240112	21700	-25.58	20230613	15200	6.25	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
48	20240112	140155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16150	10	2	0.06	1611875250	100320	71.62	16130	16240	15970	20950	11300	16140	16067.23	16.82	0	29695	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3876	2.94	0.57	12	0.42	5497.00	28443.00	21700	20230613	-25.58	15200	20230523	6.25	16670	-3.12	20240102	15970	1.13	20240112	21700	-25.58	20230613	15200	6.25	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
49	20240112	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16160	20	2	0.12	1458321970	90815	64.83	16130	16240	15970	20950	11300	16140	16058.03	16.82	0	25886	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3878	2.94	0.57	12	0.38	5497.00	28443.00	21700	20230613	-25.53	15200	20230523	6.32	16670	-3.06	20240102	15970	1.19	20240112	21700	-25.53	20230613	15200	6.32	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
50	20240112	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16190	50	2	0.31	1264104500	78826	56.27	16130	16200	15970	20950	11300	16140	16036.45	16.82	0	22210	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3886	2.95	0.57	12	0.33	5497.00	28443.00	21700	20230613	-25.39	15200	20230523	6.51	16670	-2.88	20240102	15970	1.38	20240112	21700	-25.39	20230613	15200	6.51	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
51	20240112	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16120	-20	5	-0.12	1189018530	74173	52.95	16130	16200	15970	20950	11300	16140	16030.13	16.82	0	20683	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3869	2.93	0.57	12	0.31	5497.00	28443.00	21700	20230613	-25.71	15200	20230523	6.05	16670	-3.30	20240102	15970	0.94	20240112	21700	-25.71	20230613	15200	6.05	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
52	20240112	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	15990	-150	5	-0.93	1024549920	63937	45.64	16130	16200	15970	20950	11300	16140	16024.10	16.82	0	15187	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3838	2.91	0.56	12	0.27	5497.00	28443.00	21700	20230613	-26.31	15200	20230523	5.20	16670	-4.08	20240102	15970	0.13	20240112	21700	-26.31	20230613	15200	5.20	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
53	20240112	090155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16150	10	2	0.06	27096220	1679	1.20	16130	16200	16120	20950	11300	16140	16138.15	16.82	0	1015	16440	16290	16200	16050	15960	16245	16005	120	4810	500	11620	10	1	24000000	3876	2.94	0.57	12	0.01	5497.00	28443.00	21700	20230613	-25.58	15200	20230523	6.25	16670	-3.12	20240102	16110	0.25	20240111	21700	-25.58	20230613	15200	6.25	20230523	4.48	N	004430	500	120 억	4037464	N	N	55	N	N
54	20240111	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16140	-110	5	-0.68	2265952460	139947	138.05	16280	16350	16110	21100	11380	16250	16191.78	16.87	-2275	-10449	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3874	2.94	0.57	12	0.58	5497.00	28443.00	21700	20230613	-25.62	15200	20230523	6.18	16670	-3.18	20240102	16110	0.19	20240111	21700	-25.62	20230613	15200	6.18	20230523	4.50	N	004430	500	120 억	4047979	N	N	55	N	N
55	20240111	150155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16150	-100	5	-0.62	2061307000	127259	125.53	16280	16350	16110	21100	11380	16250	16197.73	16.87	-2275	-9546	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3876	2.94	0.57	12	0.53	5497.00	28443.00	21700	20230613	-25.58	15200	20230523	6.25	16670	-3.12	20240102	16110	0.25	20240111	21700	-25.58	20230613	15200	6.25	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
56	20240111	140155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16130	-120	5	-0.74	1653876020	101990	100.61	16280	16350	16130	21100	11380	16250	16216.06	16.87	-2275	-8270	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3871	2.93	0.57	12	0.42	5497.00	28443.00	21700	20230613	-25.67	15200	20230523	6.12	16670	-3.24	20240102	16130	0.00	20240111	21700	-25.67	20230613	15200	6.12	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
57	20240111	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16180	-70	5	-0.43	1297446560	79931	78.85	16280	16350	16170	21100	11380	16250	16232.08	16.87	-2275	-2351	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3883	2.94	0.57	12	0.33	5497.00	28443.00	21700	20230613	-25.44	15200	20230523	6.45	16670	-2.94	20240102	16160	0.12	20240102	21700	-25.44	20230613	15200	6.45	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
58	20240111	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16180	-70	5	-0.43	1178041030	72552	71.57	16280	16350	16170	21100	11380	16250	16237.20	16.87	-2275	-1481	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3883	2.94	0.57	12	0.30	5497.00	28443.00	21700	20230613	-25.44	15200	20230523	6.45	16670	-2.94	20240102	16160	0.12	20240102	21700	-25.44	20230613	15200	6.45	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
59	20240111	110155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16180	-70	5	-0.43	952595300	58627	57.83	16280	16350	16170	21100	11380	16250	16248.41	16.87	-2275	-755	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3883	2.94	0.57	12	0.24	5497.00	28443.00	21700	20230613	-25.44	15200	20230523	6.45	16670	-2.94	20240102	16160	0.12	20240102	21700	-25.44	20230613	15200	6.45	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
60	20240111	100155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16300	50	2	0.31	391655870	24038	23.71	16280	16350	16230	21100	11380	16250	16293.20	16.87	-2275	1183	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3912	2.97	0.57	12	0.10	5497.00	28443.00	21700	20230613	-24.88	15200	20230523	7.24	16670	-2.22	20240102	16160	0.87	20240102	21700	-24.88	20230613	15200	7.24	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
61	20240111	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16310	60	2	0.37	11498440	706	0.70	16280	16310	16280	21100	11380	16250	16286.74	16.87	-2275	-25	16523	16386	16293	16156	16063	16340	16110	120	4850	500	11700	10	1	24000000	3914	2.97	0.57	12	0.00	5497.00	28443.00	21700	20230613	-24.84	15200	20230523	7.30	16670	-2.16	20240102	16160	0.93	20240102	21700	-24.84	20230613	15200	7.30	20230523	4.50	N	004430	500	120 억	4047979	N	N	28	N	N
62	20240110	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16250	-160	5	-0.98	1642610730	101037	85.88	16410	16430	16200	21300	11490	16410	16256.77	16.96	0	-21243	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3900	2.96	0.57	12	0.42	5497.00	28443.00	21700	20230613	-25.12	15200	20230523	6.91	16670	-2.52	20240102	16160	0.56	20240102	21700	-25.12	20230613	15200	6.91	20230523	4.55	N	004430	500	120 억	4071155	N	N	28	N	N
63	20240110	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16230	-180	5	-1.10	1535123130	94423	80.26	16410	16430	16200	21300	11490	16410	16257.13	16.96	0	-18993	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3895	2.95	0.57	12	0.39	5497.00	28443.00	21700	20230613	-25.21	15200	20230523	6.78	16670	-2.64	20240102	16160	0.43	20240102	21700	-25.21	20230613	15200	6.78	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
64	20240110	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16220	-190	5	-1.16	1376133420	84619	71.93	16410	16430	16200	21300	11490	16410	16261.82	16.96	0	-17797	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3893	2.95	0.57	12	0.35	5497.00	28443.00	21700	20230613	-25.25	15200	20230523	6.71	16670	-2.70	20240102	16160	0.37	20240102	21700	-25.25	20230613	15200	6.71	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
65	20240110	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16210	-200	5	-1.22	1210000260	74374	63.22	16410	16430	16210	21300	11490	16410	16268.18	16.96	0	-16316	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3890	2.95	0.57	12	0.31	5497.00	28443.00	21700	20230613	-25.30	15200	20230523	6.64	16670	-2.76	20240102	16160	0.31	20240102	21700	-25.30	20230613	15200	6.64	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
66	20240110	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16230	-180	5	-1.10	974147610	59836	50.86	16410	16430	16220	21300	11490	16410	16279.20	16.96	0	-15375	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3895	2.95	0.57	12	0.25	5497.00	28443.00	21700	20230613	-25.21	15200	20230523	6.78	16670	-2.64	20240102	16160	0.43	20240102	21700	-25.21	20230613	15200	6.78	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
67	20240110	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16260	-150	5	-0.91	796451400	48893	41.56	16410	16430	16240	21300	11490	16410	16288.44	16.96	0	-14447	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3902	2.96	0.57	12	0.20	5497.00	28443.00	21700	20230613	-25.07	15200	20230523	6.97	16670	-2.46	20240102	16160	0.62	20240102	21700	-25.07	20230613	15200	6.97	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
68	20240110	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16280	-130	5	-0.79	491748240	30149	25.63	16410	16430	16260	21300	11490	16410	16308.92	16.96	0	-11255	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3907	2.96	0.57	12	0.13	5497.00	28443.00	21700	20230613	-24.98	15200	20230523	7.11	16670	-2.34	20240102	16160	0.74	20240102	21700	-24.98	20230613	15200	7.11	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
69	20240110	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	-50	5	-0.30	39930990	2436	2.07	16410	16430	16360	21300	11490	16410	16387.39	16.96	0	-636	16510	16460	16390	16340	16270	16425	16305	120	4890	500	11810	10	1	24000000	3926	2.98	0.58	12	0.01	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	4.55	N	004430	500	120 억	4071155	N	N	13	N	N
70	20240109	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16410	50	2	0.31	1914408280	116911	108.22	16420	16440	16320	21250	11460	16360	16374.92	16.87	-1260	20823	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3938	2.99	0.58	12	0.49	5497.00	28443.00	21700	20230613	-24.38	15200	20230523	7.96	16670	-1.56	20240102	16160	1.55	20240102	21700	-24.38	20230613	15200	7.96	20230523	4.60	N	004430	500	120 억	4048565	N	N	13	N	N
71	20240109	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16410	50	2	0.31	1691257650	103299	95.62	16420	16440	16320	21250	11460	16360	16372.45	16.87	-1260	17576	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3938	2.99	0.58	12	0.43	5497.00	28443.00	21700	20230613	-24.38	15200	20230523	7.96	16670	-1.56	20240102	16160	1.55	20240102	21700	-24.38	20230613	15200	7.96	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
72	20240109	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	0	3	0.00	1477800980	90279	83.56	16420	16440	16320	21250	11460	16360	16369.27	16.87	-1260	13027	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3926	2.98	0.58	12	0.38	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
73	20240109	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	0	3	0.00	1245453830	76079	70.42	16420	16440	16320	21250	11460	16360	16370.53	16.87	-1260	8017	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3926	2.98	0.58	12	0.32	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
74	20240109	120155	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16370	10	2	0.06	744026660	45413	42.04	16420	16440	16350	21250	11460	16360	16383.56	16.87	-1260	5307	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3929	2.98	0.58	12	0.19	5497.00	28443.00	21700	20230613	-24.56	15200	20230523	7.70	16670	-1.80	20240102	16160	1.30	20240102	21700	-24.56	20230613	15200	7.70	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
75	20240109	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16390	30	2	0.18	628373180	38354	35.50	16420	16440	16350	21250	11460	16360	16383.51	16.87	-1260	4009	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3934	2.98	0.58	12	0.16	5497.00	28443.00	21700	20230613	-24.47	15200	20230523	7.83	16670	-1.68	20240102	16160	1.42	20240102	21700	-24.47	20230613	15200	7.83	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
76	20240109	100154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16390	30	2	0.18	366946240	22385	20.72	16420	16440	16350	21250	11460	16360	16392.51	16.87	-1260	4579	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3934	2.98	0.58	12	0.09	5497.00	28443.00	21700	20230613	-24.47	15200	20230523	7.83	16670	-1.68	20240102	16160	1.42	20240102	21700	-24.47	20230613	15200	7.83	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
77	20240109	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16420	60	2	0.37	13365280	814	0.75	16420	16420	16400	21250	11460	16360	16419.26	16.87	-1260	-112	16553	16456	16383	16286	16213	16420	16250	120	4890	500	11770	10	1	24000000	3941	2.99	0.58	12	0.00	5497.00	28443.00	21700	20230613	-24.33	15200	20230523	8.03	16670	-1.50	20240102	16160	1.61	20240102	21700	-24.33	20230613	15200	8.03	20230523	4.60	N	004430	500	120 억	4048565	N	N	91	N	N
78	20240108	160154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	30	2	0.18	1764204180	107740	82.05	16390	16480	16310	21200	11440	16330	16374.66	16.90	-1841	-7843	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3926	2.98	0.58	12	0.45	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	4.60	N	004430	500	120 억	4056191	N	N	91	N	N
79	20240108	150154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	30	2	0.18	1574291620	96119	73.20	16390	16480	16310	21200	11440	16330	16378.57	16.90	-1841	-6954	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3926	2.98	0.58	12	0.40	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
80	20240108	140153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16340	10	2	0.06	1399334880	85415	65.05	16390	16480	16310	21200	11440	16330	16382.78	16.90	-1841	-6806	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3922	2.97	0.57	12	0.36	5497.00	28443.00	21700	20230613	-24.70	15200	20230523	7.50	16670	-1.98	20240102	16160	1.11	20240102	21700	-24.70	20230613	15200	7.50	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
81	20240108	130153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16380	50	2	0.31	1154073100	70397	53.61	16390	16480	16350	21200	11440	16330	16393.78	16.90	-1841	-2511	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3931	2.98	0.58	12	0.29	5497.00	28443.00	21700	20230613	-24.52	15200	20230523	7.76	16670	-1.74	20240102	16160	1.36	20240102	21700	-24.52	20230613	15200	7.76	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
82	20240108	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16380	50	2	0.31	953781950	58160	44.29	16390	16480	16350	21200	11440	16330	16399.28	16.90	-1841	1383	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3931	2.98	0.58	12	0.24	5497.00	28443.00	21700	20230613	-24.52	15200	20230523	7.76	16670	-1.74	20240102	16160	1.36	20240102	21700	-24.52	20230613	15200	7.76	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
83	20240108	110154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16370	40	2	0.24	764773120	46619	35.50	16390	16480	16350	21200	11440	16330	16404.75	16.90	-1841	2654	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3929	2.98	0.58	12	0.19	5497.00	28443.00	21700	20230613	-24.56	15200	20230523	7.70	16670	-1.80	20240102	16160	1.30	20240102	21700	-24.56	20230613	15200	7.70	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
84	20240108	100156	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16400	70	2	0.43	503254270	30665	23.35	16390	16480	16350	21200	11440	16330	16411.36	16.90	-1841	1345	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3936	2.98	0.58	12	0.13	5497.00	28443.00	21700	20230613	-24.42	15200	20230523	7.89	16670	-1.62	20240102	16160	1.49	20240102	21700	-24.42	20230613	15200	7.89	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
85	20240108	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16420	90	2	0.55	65012790	3966	3.02	16390	16420	16350	21200	11440	16330	16392.53	16.90	-1841	135	16663	16496	16403	16236	16143	16450	16190	120	4870	500	11750	10	1	24000000	3941	2.99	0.58	12	0.02	5497.00	28443.00	21700	20230613	-24.33	15200	20230523	8.03	16670	-1.50	20240102	16160	1.61	20240102	21700	-24.33	20230613	15200	8.03	20230523	4.60	N	004430	500	120 억	4056191	N	N	105	N	N
86	20240105	160153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16330	-80	5	-0.49	2147964050	131064	83.76	16570	16570	16310	21300	11490	16410	16388.71	16.92	0	-34923	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3919	2.97	0.57	12	0.55	5497.00	28443.00	21700	20230613	-24.75	15200	20230523	7.43	16670	-2.04	20240102	16160	1.05	20240102	21700	-24.75	20230613	15200	7.43	20230523	4.56	N	004430	500	120 억	4061589	N	N	105	N	N
87	20240105	150153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16310	-100	5	-0.61	2027958420	123710	79.06	16570	16570	16310	21300	11490	16410	16392.84	16.92	0	-32125	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3914	2.97	0.57	12	0.52	5497.00	28443.00	21700	20230613	-24.84	15200	20230523	7.30	16670	-2.16	20240102	16160	0.93	20240102	21700	-24.84	20230613	15200	7.30	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
88	20240105	140154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16360	-50	5	-0.30	1705340050	103968	66.44	16570	16570	16340	21300	11490	16410	16402.55	16.92	0	-27028	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3926	2.98	0.58	12	0.43	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
89	20240105	130154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16420	10	2	0.06	1281221390	78062	49.89	16570	16570	16340	21300	11490	16410	16412.87	16.92	0	-10778	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3941	2.99	0.58	12	0.33	5497.00	28443.00	21700	20230613	-24.33	15200	20230523	8.03	16670	-1.50	20240102	16160	1.61	20240102	21700	-24.33	20230613	15200	8.03	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
90	20240105	120154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16390	-20	5	-0.12	1109610360	67605	43.21	16570	16570	16340	21300	11490	16410	16413.14	16.92	0	-10461	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3934	2.98	0.58	12	0.28	5497.00	28443.00	21700	20230613	-24.47	15200	20230523	7.83	16670	-1.68	20240102	16160	1.42	20240102	21700	-24.47	20230613	15200	7.83	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
91	20240105	110153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16370	-40	5	-0.24	833660420	50788	32.46	16570	16570	16340	21300	11490	16410	16414.52	16.92	0	-10550	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3929	2.98	0.58	12	0.21	5497.00	28443.00	21700	20230613	-24.56	15200	20230523	7.70	16670	-1.80	20240102	16160	1.30	20240102	21700	-24.56	20230613	15200	7.70	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
92	20240105	100153	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16430	20	2	0.12	504949460	30737	19.64	16570	16570	16340	21300	11490	16410	16428.07	16.92	0	-2854	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3943	2.99	0.58	12	0.13	5497.00	28443.00	21700	20230613	-24.29	15200	20230523	8.09	16670	-1.44	20240102	16160	1.67	20240102	21700	-24.29	20230613	15200	8.09	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
93	20240105	090154	55	30.00	KOSPI	화학	N	N	N	Y	40	N	16560	150	2	0.91	68324280	4140	2.65	16570	16570	16390	21300	11490	16410	16503.45	16.92	0	-2722	16796	16602	16416	16222	16036	16700	16320	120	4890	500	11810	10	1	24000000	3974	3.01	0.58	12	0.02	5497.00	28443.00	21700	20230613	-23.69	15200	20230523	8.95	16670	-0.66	20240102	16160	2.48	20240102	21700	-23.69	20230613	15200	8.95	20230523	4.56	N	004430	500	120 억	4061589	N	N	112	N	N
94	20240104	160152	57	100.00	KOSPI	화학	N	N	N	N		N	16410	30	2	0.18	2556420860	155904	47.82	16350	16610	16230	21250	11470	16380	16397.30	16.95	0	-32094	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3938	2.99	0.58	12	0.65	5497.00	28443.00	21700	20230613	-24.38	15200	20230523	7.96	16670	-1.56	20240102	16160	1.55	20240102	21700	-24.38	20230613	15200	7.96	20230523	4.82	N	004430	500	120 억	4067946	N	N	112	N	N
95	20240104	150153	57	100.00	KOSPI	화학	N	N	N	N		N	16340	-40	5	-0.24	2330596650	142112	43.59	16350	16610	16230	21250	11470	16380	16399.73	16.95	0	-29937	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3922	2.97	0.57	12	0.59	5497.00	28443.00	21700	20230613	-24.70	15200	20230523	7.50	16670	-1.98	20240102	16160	1.11	20240102	21700	-24.70	20230613	15200	7.50	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
96	20240104	140154	57	100.00	KOSPI	화학	N	N	N	N		N	16310	-70	5	-0.43	2169603740	132257	40.56	16350	16610	16230	21250	11470	16380	16404.47	16.95	0	-28431	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3914	2.97	0.57	12	0.55	5497.00	28443.00	21700	20230613	-24.84	15200	20230523	7.30	16670	-2.16	20240102	16160	0.93	20240102	21700	-24.84	20230613	15200	7.30	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
97	20240104	130153	57	100.00	KOSPI	화학	N	N	N	N		N	16350	-30	5	-0.18	1869585120	113884	34.93	16350	16610	16230	21250	11470	16380	16416.60	16.95	0	-23696	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3924	2.97	0.57	12	0.47	5497.00	28443.00	21700	20230613	-24.65	15200	20230523	7.57	16670	-1.92	20240102	16160	1.18	20240102	21700	-24.65	20230613	15200	7.57	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
98	20240104	120153	57	100.00	KOSPI	화학	N	N	N	N		N	16380	0	3	0.00	1559502390	94938	29.12	16350	16610	16230	21250	11470	16380	16426.57	16.95	0	-12541	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3931	2.98	0.58	12	0.40	5497.00	28443.00	21700	20230613	-24.52	15200	20230523	7.76	16670	-1.74	20240102	16160	1.36	20240102	21700	-24.52	20230613	15200	7.76	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
99	20240104	110153	57	100.00	KOSPI	화학	N	N	N	N		N	16340	-40	5	-0.24	1432660120	87190	26.74	16350	16610	16230	21250	11470	16380	16431.52	16.95	0	-10085	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3922	2.97	0.57	12	0.36	5497.00	28443.00	21700	20230613	-24.70	15200	20230523	7.50	16670	-1.98	20240102	16160	1.11	20240102	21700	-24.70	20230613	15200	7.50	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
100	20240104	100152	57	100.00	KOSPI	화학	N	N	N	N		N	16480	100	2	0.61	1061495570	64531	19.79	16350	16610	16230	21250	11470	16380	16449.47	16.95	0	3027	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3955	3.00	0.58	12	0.27	5497.00	28443.00	21700	20230613	-24.06	15200	20230523	8.42	16670	-1.14	20240102	16160	1.98	20240102	21700	-24.06	20230613	15200	8.42	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
101	20240104	090154	57	100.00	KOSPI	화학	N	N	N	N		N	16340	-40	5	-0.24	31097080	1902	0.58	16350	16350	16340	21250	11470	16380	16348.45	16.95	0	-422	16780	16580	16410	16210	16040	16495	16125	120	4870	500	11790	10	1	24000000	3922	2.97	0.57	12	0.01	5497.00	28443.00	21700	20230613	-24.70	15200	20230523	7.50	16670	-1.98	20240102	16160	1.11	20240102	21700	-24.70	20230613	15200	7.50	20230523	4.82	N	004430	500	120 억	4067946	N	N	321	N	N
102	20240103	160153	57	100.00	KOSPI	화학	N	N	N	N		N	16380	-250	5	-1.50	5308673160	324506	90.23	16610	16610	16240	21600	11650	16630	16359.18	17.15	0	-60352	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3931	2.98	0.58	12	1.35	5497.00	28443.00	21700	20230613	-24.52	15200	20230523	7.76	16670	-1.74	20240102	16160	1.36	20240102	21700	-24.52	20230613	15200	7.76	20230523	5.25	N	004430	500	120 억	4115167	N	N	321	N	N
103	20240103	150152	57	100.00	KOSPI	화학	N	N	N	N		N	16340	-290	5	-1.74	4964134440	303503	84.39	16610	16610	16240	21600	11650	16630	16356.07	17.15	0	-59230	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3922	2.97	0.57	12	1.26	5497.00	28443.00	21700	20230613	-24.70	15200	20230523	7.50	16670	-1.98	20240102	16160	1.11	20240102	21700	-24.70	20230613	15200	7.50	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
104	20240103	140150	57	100.00	KOSPI	화학	N	N	N	N		N	16260	-370	5	-2.22	4241736520	259149	72.06	16610	16610	16240	21600	11650	16630	16367.87	17.15	0	-69709	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3902	2.96	0.57	12	1.08	5497.00	28443.00	21700	20230613	-25.07	15200	20230523	6.97	16670	-2.46	20240102	16160	0.62	20240102	21700	-25.07	20230613	15200	6.97	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
105	20240103	130152	57	100.00	KOSPI	화학	N	N	N	N		N	16330	-300	5	-1.80	3187410420	194435	54.06	16610	16610	16300	21600	11650	16630	16393.11	17.15	0	-46042	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3919	2.97	0.57	12	0.81	5497.00	28443.00	21700	20230613	-24.75	15200	20230523	7.43	16670	-2.04	20240102	16160	1.05	20240102	21700	-24.75	20230613	15200	7.43	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
106	20240103	120154	57	100.00	KOSPI	화학	N	N	N	N		N	16360	-270	5	-1.62	2360338250	143774	39.98	16610	16610	16320	21600	11650	16630	16416.90	17.15	0	-33675	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3926	2.98	0.58	12	0.60	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	16670	-1.86	20240102	16160	1.24	20240102	21700	-24.61	20230613	15200	7.63	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
107	20240103	110153	57	100.00	KOSPI	화학	N	N	N	N		N	16370	-260	5	-1.56	1888817900	114981	31.97	16610	16610	16320	21600	11650	16630	16427.09	17.15	0	-29501	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3929	2.98	0.58	12	0.48	5497.00	28443.00	21700	20230613	-24.56	15200	20230523	7.70	16670	-1.80	20240102	16160	1.30	20240102	21700	-24.56	20230613	15200	7.70	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
108	20240103	100152	57	100.00	KOSPI	화학	N	N	N	N		N	16370	-260	5	-1.56	1135689010	68934	19.17	16610	16610	16370	21600	11650	16630	16474.86	17.15	0	-30178	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3929	2.98	0.58	12	0.29	5497.00	28443.00	21700	20230613	-24.56	15200	20230523	7.70	16670	-1.80	20240102	16160	1.30	20240102	21700	-24.56	20230613	15200	7.70	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
109	20240103	090153	57	100.00	KOSPI	화학	N	N	N	N		N	16490	-140	5	-0.84	105025210	6347	1.76	16610	16610	16460	21600	11650	16630	16546.30	17.15	0	-3793	16996	16812	16486	16302	15976	16905	16395	120	4970	500	11970	10	1	24000000	3958	3.00	0.58	12	0.03	5497.00	28443.00	21700	20230613	-24.01	15200	20230523	8.49	16670	-1.08	20240102	16160	2.04	20240102	21700	-24.01	20230613	15200	8.49	20230523	5.25	N	004430	500	120 억	4115167	N	N	59	N	N
110	20240102	160152	57	100.00	KOSPI	화학	N	N	N	N		N	16630	270	2	1.65	5895352540	357512	36.86	16460	16670	16160	21250	11460	16360	16490.30	17.11	0	25407	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3991	3.03	0.58	12	1.49	5497.00	28443.00	21700	20230613	-23.36	15200	20230523	9.41	16670	-0.24	20240102	16160	2.91	20240102	21700	-23.36	20230613	15200	9.41	20230523	5.82	N	004430	500	120 억	4107496	N	N	59	N	N
111	20240102	150152	57	100.00	KOSPI	화학	N	N	N	N		N	16610	250	2	1.53	5441371710	330177	34.04	16460	16670	16160	21250	11460	16360	16480.54	17.11	0	23769	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3986	3.02	0.58	12	1.38	5497.00	28443.00	21700	20230613	-23.46	15200	20230523	9.28	16670	-0.36	20240102	16160	2.78	20240102	21700	-23.46	20230613	15200	9.28	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N
112	20240102	140152	57	100.00	KOSPI	화학	N	N	N	N		N	16640	280	2	1.71	5001797720	303746	31.32	16460	16670	16160	21250	11460	16360	16467.40	17.11	0	18676	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3994	3.03	0.59	12	1.27	5497.00	28443.00	21700	20230613	-23.32	15200	20230523	9.47	16670	-0.18	20240102	16160	2.97	20240102	21700	-23.32	20230613	15200	9.47	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N
113	20240102	130152	57	100.00	KOSPI	화학	N	N	N	N		N	16590	230	2	1.41	4446926610	270355	27.87	16460	16620	16160	21250	11460	16360	16448.81	17.11	0	16480	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3982	3.02	0.58	12	1.13	5497.00	28443.00	21700	20230613	-23.55	15200	20230523	9.14	16620	-0.18	20240102	16160	2.66	20240102	21700	-23.55	20230613	15200	9.14	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N
114	20240102	120152	57	100.00	KOSPI	화학	N	N	N	N		N	16430	70	2	0.43	3602057390	219198	22.60	16460	16560	16160	21250	11460	16360	16433.23	17.11	0	7162	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3943	2.99	0.58	12	0.91	5497.00	28443.00	21700	20230613	-24.29	15200	20230523	8.09	16560	-0.79	20240102	16160	1.67	20240102	21700	-24.29	20230613	15200	8.09	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N
115	20240102	110153	57	100.00	KOSPI	화학	N	N	N	N		N	16460	100	2	0.61	2754546650	167793	17.30	16460	16560	16160	21250	11460	16360	16416.68	17.11	0	22094	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3950	2.99	0.58	12	0.70	5497.00	28443.00	21700	20230613	-24.15	15200	20230523	8.29	16560	-0.60	20240102	16160	1.86	20240102	21700	-24.15	20230613	15200	8.29	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N
116	20240102	100151	57	100.00	KOSPI	화학	N	N	N	N		N	16480	120	2	0.73	705532720	42910	4.42	16460	16560	16320	21250	11460	16360	16444.14	17.11	0	7615	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3955	3.00	0.58	12	0.18	5497.00	28443.00	21700	20230613	-24.06	15200	20230523	8.42	16560	-0.48	20240102	16320	0.98	20240102	21700	-24.06	20230613	15200	8.42	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N
117	20240102	090150	57	100.00	KOSPI	화학	N	N	N	N		N	16360	0	3	0.00	0	0	0.00	0	0	0	21250	11460	16360	0.00	17.11	0	0	18120	17240	16670	15790	15220	16955	15505	120	4890	500	11770	10	1	24000000	3926	2.98	0.58	12	0.00	5497.00	28443.00	21700	20230613	-24.61	15200	20230523	7.63	0	0.00	0	0	0.00	0	21700	-24.61	20230613	15200	7.63	20230523	5.82	N	004430	500	120 억	4107496	N	N	6	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History