KissMeData/003720/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

49 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	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4420	-5	5	-0.11	558550810	127427	74.31	4370	4460	4330	5750	3100	4425	4383.30	1.54	0	6057	4785	4605	4515	4335	4245	4560	4290	170	1325	500	2740	5	1	34000000	1503	55.95	2.90	12	0.37	79.00	1525.00	6300	20230824	-29.84	2450	20230131	80.41	4940	-10.53	20240108	4330	2.08	20240123	6300	-29.84	20230824	2450	80.41	20230131	4.11	N	003720	500	170 억	524585	N	N	27	N	N
3	20240123	110151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	5	2	0.11	479614585	109589	63.91	4370	4460	4330	5750	3100	4425	4376.48	1.54	0	7403	4785	4605	4515	4335	4245	4560	4290	170	1325	500	2740	5	1	34000000	1506	56.08	2.90	12	0.32	79.00	1525.00	6300	20230824	-29.68	2450	20230131	80.82	4940	-10.32	20240108	4330	2.31	20240123	6300	-29.68	20230824	2450	80.82	20230131	4.11	N	003720	500	170 억	524585	N	N	27	N	N
4	20240123	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	0	3	0.00	424555995	97142	56.65	4370	4460	4330	5750	3100	4425	4370.47	1.54	0	7051	4785	4605	4515	4335	4245	4560	4290	170	1325	500	2740	5	1	34000000	1505	56.01	2.90	12	0.29	79.00	1525.00	6300	20230824	-29.76	2450	20230131	80.61	4940	-10.43	20240108	4330	2.19	20240123	6300	-29.76	20230824	2450	80.61	20230131	4.11	N	003720	500	170 억	524585	N	N	27	N	N
5	20240123	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4410	-15	5	-0.34	171588970	39160	22.84	4370	4435	4370	5750	3100	4425	4381.74	1.54	0	12894	4785	4605	4515	4335	4245	4560	4290	170	1325	500	2740	5	1	34000000	1499	55.82	2.89	12	0.12	79.00	1525.00	6300	20230824	-30.00	2450	20230131	80.00	4940	-10.73	20240108	4370	0.92	20240123	6300	-30.00	20230824	2450	80.00	20230131	4.11	N	003720	500	170 억	524585	N	N	27	N	N
6	20240119	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	100	2	2.21	905234710	200414	133.93	4500	4620	4420	5870	3165	4520	4516.72	1.60	0	21308	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1571	58.48	3.03	12	0.59	79.00	1525.00	6300	20230824	-26.67	2450	20230131	88.57	4940	-6.48	20240108	4385	5.36	20240118	6300	-26.67	20230824	2450	88.57	20230131	4.24	N	003720	500	170 억	544708	N	N	45	N	N
7	20240119	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4595	75	2	1.66	862890510	191231	127.80	4500	4620	4420	5870	3165	4520	4512.29	1.60	0	18955	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1562	58.16	3.01	12	0.56	79.00	1525.00	6300	20230824	-27.06	2450	20230131	87.55	4940	-6.98	20240108	4385	4.79	20240118	6300	-27.06	20230824	2450	87.55	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
8	20240119	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4565	45	2	1.00	648312660	144390	96.49	4500	4595	4420	5870	3165	4520	4490.01	1.60	0	9666	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1552	57.78	2.99	12	0.42	79.00	1525.00	6300	20230824	-27.54	2450	20230131	86.33	4940	-7.59	20240108	4385	4.10	20240118	6300	-27.54	20230824	2450	86.33	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
9	20240119	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	-75	5	-1.66	513212095	114579	76.57	4500	4595	4420	5870	3165	4520	4479.11	1.60	0	10242	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1511	56.27	2.91	12	0.34	79.00	1525.00	6300	20230824	-29.44	2450	20230131	81.43	4940	-10.02	20240108	4385	1.37	20240118	6300	-29.44	20230824	2450	81.43	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
10	20240119	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-50	5	-1.11	423278845	94485	63.14	4500	4595	4420	5870	3165	4520	4479.85	1.60	0	10684	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1520	56.58	2.93	12	0.28	79.00	1525.00	6300	20230824	-29.05	2450	20230131	82.45	4940	-9.51	20240108	4385	1.94	20240118	6300	-29.05	20230824	2450	82.45	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
11	20240119	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4465	-55	5	-1.22	268519880	59645	39.86	4500	4595	4420	5870	3165	4520	4501.97	1.60	0	11602	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1518	56.52	2.93	12	0.18	79.00	1525.00	6300	20230824	-29.13	2450	20230131	82.24	4940	-9.62	20240108	4385	1.82	20240118	6300	-29.13	20230824	2450	82.24	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
12	20240119	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4525	5	2	0.11	112762875	24861	16.61	4500	4595	4500	5870	3165	4520	4535.73	1.60	0	8805	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1539	57.28	2.97	12	0.07	79.00	1525.00	6300	20230824	-28.17	2450	20230131	84.69	4940	-8.40	20240108	4385	3.19	20240118	6300	-28.17	20230824	2450	84.69	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
13	20240119	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4545	25	2	0.55	5686390	1257	0.84	4500	4545	4500	5870	3165	4520	4523.78	1.60	0	850	4663	4591	4488	4416	4313	4627	4452	170	1350	500	2800	5	1	34000000	1545	57.53	2.98	12	0.00	79.00	1525.00	6300	20230824	-27.86	2450	20230131	85.51	4940	-8.00	20240108	4385	3.65	20240118	6300	-27.86	20230824	2450	85.51	20230131	4.24	N	003720	500	170 억	544708	N	N	410	N	N
14	20240118	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4520	105	2	2.38	668325560	148755	57.88	4385	4560	4385	5730	3095	4415	4492.79	1.58	0	6334	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1537	57.22	2.96	12	0.44	79.00	1525.00	6300	20230824	-28.25	2450	20230131	84.49	4940	-8.50	20240108	4385	3.08	20240118	6300	-28.25	20230824	2450	84.49	20230131	4.21	N	003720	500	170 억	536436	N	N	410	N	N
15	20240118	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4535	120	2	2.72	622167120	138544	53.91	4385	4560	4385	5730	3095	4415	4490.75	1.58	0	4538	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1542	57.41	2.97	12	0.41	79.00	1525.00	6300	20230824	-28.02	2450	20230131	85.10	4940	-8.20	20240108	4385	3.42	20240118	6300	-28.02	20230824	2450	85.10	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
16	20240118	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	30	2	0.68	551952070	122907	47.82	4385	4560	4385	5730	3095	4415	4490.81	1.58	0	1732	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1511	56.27	2.91	12	0.36	79.00	1525.00	6300	20230824	-29.44	2450	20230131	81.43	4940	-10.02	20240108	4385	1.37	20240118	6300	-29.44	20230824	2450	81.43	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
17	20240118	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4530	115	2	2.60	393420025	87484	34.04	4385	4560	4385	5730	3095	4415	4497.05	1.58	0	-5001	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1540	57.34	2.97	12	0.26	79.00	1525.00	6300	20230824	-28.10	2450	20230131	84.90	4940	-8.30	20240108	4385	3.31	20240118	6300	-28.10	20230824	2450	84.90	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
18	20240118	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4525	110	2	2.49	380058335	84532	32.89	4385	4560	4385	5730	3095	4415	4496.03	1.58	0	-5255	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1539	57.28	2.97	12	0.25	79.00	1525.00	6300	20230824	-28.17	2450	20230131	84.69	4940	-8.40	20240108	4385	3.19	20240118	6300	-28.17	20230824	2450	84.69	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
19	20240118	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4550	135	2	3.06	313272335	69846	27.18	4385	4555	4385	5730	3095	4415	4485.19	1.58	0	-5760	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1547	57.59	2.98	12	0.21	79.00	1525.00	6300	20230824	-27.78	2450	20230131	85.71	4940	-7.89	20240108	4385	3.76	20240118	6300	-27.78	20230824	2450	85.71	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
20	20240118	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	55	2	1.25	164684760	37028	14.41	4385	4500	4385	5730	3095	4415	4447.57	1.58	0	-9144	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1520	56.58	2.93	12	0.11	79.00	1525.00	6300	20230824	-29.05	2450	20230131	82.45	4940	-9.51	20240108	4385	1.94	20240118	6300	-29.05	20230824	2450	82.45	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
21	20240118	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4445	30	2	0.68	16734260	3816	1.48	4385	4445	4385	5730	3095	4415	4385.29	1.58	0	227	4765	4590	4495	4320	4225	4542	4272	170	1315	500	2730	5	1	34000000	1511	56.27	2.91	12	0.01	79.00	1525.00	6300	20230824	-29.44	2450	20230131	81.43	4940	-10.02	20240108	4385	1.37	20240118	6300	-29.44	20230824	2450	81.43	20230131	4.21	N	003720	500	170 억	536436	N	N	0	N	N
22	20240117	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4415	-225	5	-4.85	1131552820	252475	178.61	4615	4670	4400	6030	3250	4640	4481.85	1.63	0	-16347	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1501	55.89	2.90	12	0.74	79.00	1525.00	6300	20230824	-29.92	2450	20230131	80.20	4940	-10.63	20240108	4400	0.34	20240117	6300	-29.92	20230824	2450	80.20	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
23	20240117	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4425	-215	5	-4.63	1029770750	229489	162.35	4615	4670	4400	6030	3250	4640	4487.23	1.63	0	-15096	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1505	56.01	2.90	12	0.67	79.00	1525.00	6300	20230824	-29.76	2450	20230131	80.61	4940	-10.43	20240108	4400	0.57	20240117	6300	-29.76	20230824	2450	80.61	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
24	20240117	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4495	-145	5	-3.12	916809525	204121	144.40	4615	4670	4400	6030	3250	4640	4491.50	1.63	0	-13109	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1528	56.90	2.95	12	0.60	79.00	1525.00	6300	20230824	-28.65	2450	20230131	83.47	4940	-9.01	20240108	4400	2.16	20240117	6300	-28.65	20230824	2450	83.47	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
25	20240117	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-170	5	-3.66	732981090	162791	115.17	4615	4670	4455	6030	3250	4640	4502.59	1.63	0	-12613	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1520	56.58	2.93	12	0.48	79.00	1525.00	6300	20230824	-29.05	2450	20230131	82.45	4940	-9.51	20240108	4420	1.13	20240104	6300	-29.05	20230824	2450	82.45	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
26	20240117	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4480	-160	5	-3.45	665917990	147794	104.56	4615	4670	4455	6030	3250	4640	4505.72	1.63	0	-8510	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1523	56.71	2.94	12	0.43	79.00	1525.00	6300	20230824	-28.89	2450	20230131	82.86	4940	-9.31	20240108	4420	1.36	20240104	6300	-28.89	20230824	2450	82.86	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
27	20240117	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4485	-155	5	-3.34	488223860	108059	76.45	4615	4670	4475	6030	3250	4640	4518.12	1.63	0	-10592	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1525	56.77	2.94	12	0.32	79.00	1525.00	6300	20230824	-28.81	2450	20230131	83.06	4940	-9.21	20240108	4420	1.47	20240104	6300	-28.81	20230824	2450	83.06	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
28	20240117	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4525	-115	5	-2.48	224490060	49426	34.97	4615	4670	4515	6030	3250	4640	4541.94	1.63	0	-14969	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1539	57.28	2.97	12	0.15	79.00	1525.00	6300	20230824	-28.17	2450	20230131	84.69	4940	-8.40	20240108	4420	2.38	20240104	6300	-28.17	20230824	2450	84.69	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
29	20240117	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	0	3	0.00	924250	200	0.14	4615	4640	4615	6030	3250	4640	4621.25	1.63	0	-19	4760	4700	4650	4590	4540	4675	4565	170	1390	500	2870	5	1	34000000	1578	58.73	3.04	12	0.00	79.00	1525.00	6300	20230824	-26.35	2450	20230131	89.39	4940	-6.07	20240108	4420	4.98	20240104	6300	-26.35	20230824	2450	89.39	20230131	4.23	N	003720	500	170 억	555631	N	N	66	N	N
30	20240116	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	-60	5	-1.28	652479740	140457	62.61	4650	4710	4600	6110	3290	4700	4645.46	1.65	0	-8493	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1578	58.73	3.04	12	0.41	79.00	1525.00	6300	20230824	-26.35	2450	20230131	89.39	4940	-6.07	20240108	4420	4.98	20240104	6300	-26.35	20230824	2450	89.39	20230131	4.35	N	003720	500	170 억	561013	N	N	66	N	N
31	20240116	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	-40	5	-0.85	536052880	115274	51.38	4650	4710	4605	6110	3290	4700	4650.25	1.65	0	-5507	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1584	58.99	3.06	12	0.34	79.00	1525.00	6300	20230824	-26.03	2450	20230131	90.20	4940	-5.67	20240108	4420	5.43	20240104	6300	-26.03	20230824	2450	90.20	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
32	20240116	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	-60	5	-1.28	439923160	94567	42.15	4650	4710	4605	6110	3290	4700	4651.97	1.65	0	-3120	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1578	58.73	3.04	12	0.28	79.00	1525.00	6300	20230824	-26.35	2450	20230131	89.39	4940	-6.07	20240108	4420	4.98	20240104	6300	-26.35	20230824	2450	89.39	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
33	20240116	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4655	-45	5	-0.96	401370040	86273	38.46	4650	4710	4605	6110	3290	4700	4652.33	1.65	0	-2123	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1583	58.92	3.05	12	0.25	79.00	1525.00	6300	20230824	-26.11	2450	20230131	90.00	4940	-5.77	20240108	4420	5.32	20240104	6300	-26.11	20230824	2450	90.00	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
34	20240116	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4670	-30	5	-0.64	360477660	77481	34.54	4650	4710	4605	6110	3290	4700	4652.47	1.65	0	-1877	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1588	59.11	3.06	12	0.23	79.00	1525.00	6300	20230824	-25.87	2450	20230131	90.61	4940	-5.47	20240108	4420	5.66	20240104	6300	-25.87	20230824	2450	90.61	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
35	20240116	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	0	3	0.00	319446825	68693	30.62	4650	4710	4605	6110	3290	4700	4650.35	1.65	0	-1032	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1598	59.49	3.08	12	0.20	79.00	1525.00	6300	20230824	-25.40	2450	20230131	91.84	4940	-4.86	20240108	4420	6.33	20240104	6300	-25.40	20230824	2450	91.84	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
36	20240116	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	-70	5	-1.49	195904410	42036	18.74	4650	4710	4630	6110	3290	4700	4660.40	1.65	0	-2686	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1574	58.61	3.04	12	0.12	79.00	1525.00	6300	20230824	-26.51	2450	20230131	88.98	4940	-6.28	20240108	4420	4.75	20240104	6300	-26.51	20230824	2450	88.98	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
37	20240116	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4650	-50	5	-1.06	8395055	1802	0.80	4650	4695	4650	6110	3290	4700	4658.74	1.65	0	339	4886	4792	4736	4642	4586	4765	4615	170	1410	500	2910	5	1	34000000	1581	58.86	3.05	12	0.01	79.00	1525.00	6300	20230824	-26.19	2450	20230131	89.80	4940	-5.87	20240108	4420	5.20	20240104	6300	-26.19	20230824	2450	89.80	20230131	4.35	N	003720	500	170 억	561013	N	N	88	N	N
38	20240115	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-130	5	-2.69	1058128600	223903	61.57	4830	4830	4680	6270	3385	4830	4725.86	1.82	0	-48008	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1598	59.49	3.08	12	0.66	79.00	1525.00	6300	20230824	-25.40	2450	20230131	91.84	4940	-4.86	20240108	4420	6.33	20240104	6300	-25.40	20230824	2450	91.84	20230131	4.34	N	003720	500	170 억	619821	N	N	88	N	N
39	20240115	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	-120	5	-2.48	966177595	204337	56.19	4830	4830	4680	6270	3385	4830	4728.35	1.82	0	-43495	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1601	59.62	3.09	12	0.60	79.00	1525.00	6300	20230824	-25.24	2450	20230131	92.24	4940	-4.66	20240108	4420	6.56	20240104	6300	-25.24	20230824	2450	92.24	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
40	20240115	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4730	-100	5	-2.07	753096555	159017	43.73	4830	4830	4700	6270	3385	4830	4735.95	1.82	0	-41807	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1608	59.87	3.10	12	0.47	79.00	1525.00	6300	20230824	-24.92	2450	20230131	93.06	4940	-4.25	20240108	4420	7.01	20240104	6300	-24.92	20230824	2450	93.06	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
41	20240115	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4725	-105	5	-2.17	718614210	151726	41.72	4830	4830	4700	6270	3385	4830	4736.26	1.82	0	-39070	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1607	59.81	3.10	12	0.45	79.00	1525.00	6300	20230824	-25.00	2450	20230131	92.86	4940	-4.35	20240108	4420	6.90	20240104	6300	-25.00	20230824	2450	92.86	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
42	20240115	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4725	-105	5	-2.17	632878590	133584	36.73	4830	4830	4700	6270	3385	4830	4737.68	1.82	0	-32299	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1607	59.81	3.10	12	0.39	79.00	1525.00	6300	20230824	-25.00	2450	20230131	92.86	4940	-4.35	20240108	4420	6.90	20240104	6300	-25.00	20230824	2450	92.86	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
43	20240115	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4715	-115	5	-2.38	550355165	116074	31.92	4830	4830	4710	6270	3385	4830	4741.41	1.82	0	-23133	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1603	59.68	3.09	12	0.34	79.00	1525.00	6300	20230824	-25.16	2450	20230131	92.45	4940	-4.55	20240108	4420	6.67	20240104	6300	-25.16	20230824	2450	92.45	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
44	20240115	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4745	-85	5	-1.76	340239405	71639	19.70	4830	4830	4715	6270	3385	4830	4749.35	1.82	0	-8052	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1613	60.06	3.11	12	0.21	79.00	1525.00	6300	20230824	-24.68	2450	20230131	93.67	4940	-3.95	20240108	4420	7.35	20240104	6300	-24.68	20230824	2450	93.67	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
45	20240115	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	-45	5	-0.93	29758895	6177	1.70	4830	4830	4785	6270	3385	4830	4817.68	1.82	0	-2964	5006	4917	4766	4677	4526	4962	4722	170	1440	500	2990	5	1	34000000	1627	60.57	3.14	12	0.02	79.00	1525.00	6300	20230824	-24.05	2450	20230131	95.31	4940	-3.14	20240108	4420	8.26	20240104	6300	-24.05	20230824	2450	95.31	20230131	4.34	N	003720	500	170 억	619821	N	N	1488	N	N
46	20240112	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4830	65	2	1.36	1709200205	360348	123.33	4710	4855	4615	6190	3340	4765	4743.01	1.94	0	-33824	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1642	61.14	3.17	12	1.06	79.00	1525.00	6300	20230824	-23.33	2360	20230106	104.66	4940	-2.23	20240108	4420	9.28	20240104	6300	-23.33	20230824	2450	97.14	20230131	4.38	N	003720	500	170 억	660791	N	N	1488	N	N
47	20240112	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4785	20	2	0.42	1270117825	269252	92.15	4710	4795	4615	6190	3340	4765	4717.20	1.94	0	-22589	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1627	60.57	3.14	12	0.79	79.00	1525.00	6300	20230824	-24.05	2360	20230106	102.75	4940	-3.14	20240108	4420	8.26	20240104	6300	-24.05	20230824	2450	95.31	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
48	20240112	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	-5	5	-0.10	976085300	207492	71.01	4710	4795	4615	6190	3340	4765	4704.19	1.94	0	-14899	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1618	60.25	3.12	12	0.61	79.00	1525.00	6300	20230824	-24.44	2360	20230106	101.69	4940	-3.64	20240108	4420	7.69	20240104	6300	-24.44	20230824	2450	94.29	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
49	20240112	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4710	-55	5	-1.15	542535340	114946	39.34	4710	4795	4680	6190	3340	4765	4719.89	1.94	0	-30060	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1601	59.62	3.09	12	0.34	79.00	1525.00	6300	20230824	-25.24	2360	20230106	99.58	4940	-4.66	20240108	4420	6.56	20240104	6300	-25.24	20230824	2450	92.24	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
50	20240112	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4725	-40	5	-0.84	467298660	99003	33.88	4710	4795	4680	6190	3340	4765	4720.02	1.94	0	-29453	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1607	59.81	3.10	12	0.29	79.00	1525.00	6300	20230824	-25.00	2360	20230106	100.21	4940	-4.35	20240108	4420	6.90	20240104	6300	-25.00	20230824	2450	92.86	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
51	20240112	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4700	-65	5	-1.36	432993010	91710	31.39	4710	4795	4680	6190	3340	4765	4721.30	1.94	0	-29918	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1598	59.49	3.08	12	0.27	79.00	1525.00	6300	20230824	-25.40	2360	20230106	99.15	4940	-4.86	20240108	4420	6.33	20240104	6300	-25.40	20230824	2450	91.84	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
52	20240112	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	-70	5	-1.47	371485435	78621	26.91	4710	4795	4680	6190	3340	4765	4724.98	1.94	0	-31247	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1596	59.43	3.08	12	0.23	79.00	1525.00	6300	20230824	-25.48	2360	20230106	98.94	4940	-4.96	20240108	4420	6.22	20240104	6300	-25.48	20230824	2450	91.63	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
53	20240112	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	0	3	0.00	31869375	6750	2.31	4710	4770	4710	6190	3340	4765	4721.00	1.94	0	1590	4925	4845	4750	4670	4575	4885	4710	170	1425	500	2950	5	1	34000000	1620	60.32	3.12	12	0.02	79.00	1525.00	6300	20230824	-24.37	2360	20230106	101.91	4940	-3.54	20240108	4420	7.81	20240104	6300	-24.37	20230824	2450	94.49	20230131	4.38	N	003720	500	170 억	660791	N	N	45	N	N
54	20240111	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	80	2	1.71	1383825100	290435	35.99	4705	4830	4655	6090	3280	4685	4764.66	1.95	0	-883	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1620	60.32	3.12	12	0.85	79.00	1525.00	6300	20230824	-24.37	2360	20230106	101.91	4940	-3.54	20240108	4420	7.81	20240104	6300	-24.37	20230824	2450	94.49	20230131	4.48	N	003720	500	170 억	661756	N	N	45	N	N
55	20240111	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4770	85	2	1.81	1291908015	271159	33.60	4705	4830	4655	6090	3280	4685	4764.39	1.95	0	6463	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1622	60.38	3.13	12	0.80	79.00	1525.00	6300	20230824	-24.29	2360	20230106	102.12	4940	-3.44	20240108	4420	7.92	20240104	6300	-24.29	20230824	2450	94.69	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
56	20240111	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	80	2	1.71	1170352595	245656	30.44	4705	4830	4655	6090	3280	4685	4764.19	1.95	0	12382	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1620	60.32	3.12	12	0.72	79.00	1525.00	6300	20230824	-24.37	2360	20230106	101.91	4940	-3.54	20240108	4420	7.81	20240104	6300	-24.37	20230824	2450	94.49	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
57	20240111	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4790	105	2	2.24	1046880555	219820	27.24	4705	4830	4655	6090	3280	4685	4762.44	1.95	0	17998	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1629	60.63	3.14	12	0.65	79.00	1525.00	6300	20230824	-23.97	2360	20230106	102.97	4940	-3.04	20240108	4420	8.37	20240104	6300	-23.97	20230824	2450	95.51	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
58	20240111	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4795	110	2	2.35	923785135	194110	24.05	4705	4830	4655	6090	3280	4685	4759.08	1.95	0	19517	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1630	60.70	3.14	12	0.57	79.00	1525.00	6300	20230824	-23.89	2360	20230106	103.18	4940	-2.94	20240108	4420	8.48	20240104	6300	-23.89	20230824	2450	95.71	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
59	20240111	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4800	115	2	2.45	627444675	132464	16.41	4705	4810	4655	6090	3280	4685	4736.72	1.95	0	6574	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1632	60.76	3.15	12	0.39	79.00	1525.00	6300	20230824	-23.81	2360	20230106	103.39	4940	-2.83	20240108	4420	8.60	20240104	6300	-23.81	20230824	2450	95.92	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
60	20240111	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	-5	5	-0.11	245029050	52258	6.48	4705	4760	4655	6090	3280	4685	4688.83	1.95	0	-13906	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1591	59.24	3.07	12	0.15	79.00	1525.00	6300	20230824	-25.71	2360	20230106	98.31	4940	-5.26	20240108	4420	5.88	20240104	6300	-25.71	20230824	2450	91.02	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
61	20240111	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4720	35	2	0.75	9302530	1973	0.24	4705	4730	4705	6090	3280	4685	4714.92	1.95	0	-420	4991	4837	4736	4582	4481	4915	4660	170	1405	500	2900	5	1	34000000	1605	59.75	3.10	12	0.01	79.00	1525.00	6300	20230824	-25.08	2360	20230106	100.00	4940	-4.45	20240108	4420	6.79	20240104	6300	-25.08	20230824	2450	92.65	20230131	4.48	N	003720	500	170 억	661756	N	N	36	N	N
62	20240110	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4685	55	2	1.19	3812899230	797720	247.01	4650	4890	4635	6010	3245	4630	4780.93	2.22	0	-84757	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1593	59.30	3.07	12	2.35	79.00	1525.00	6300	20230824	-25.63	2330	20230104	101.07	4940	-5.16	20240108	4420	6.00	20240104	6300	-25.63	20230824	2450	91.22	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
63	20240110	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	65	2	1.40	3675063240	768332	237.91	4650	4890	4635	6010	3245	4630	4783.17	2.22	0	-77970	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1596	59.43	3.08	12	2.26	79.00	1525.00	6300	20230824	-25.48	2330	20230104	101.50	4940	-4.96	20240108	4420	6.22	20240104	6300	-25.48	20230824	2450	91.63	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
64	20240110	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4745	115	2	2.48	3416491115	713524	220.94	4650	4890	4635	6010	3245	4630	4788.19	2.22	0	-60514	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1613	60.06	3.11	12	2.10	79.00	1525.00	6300	20230824	-24.68	2330	20230104	103.65	4940	-3.95	20240108	4420	7.35	20240104	6300	-24.68	20230824	2450	93.67	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
65	20240110	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4760	130	2	2.81	3223135060	672826	208.34	4650	4890	4635	6010	3245	4630	4790.44	2.22	0	-55618	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1618	60.25	3.12	12	1.98	79.00	1525.00	6300	20230824	-24.44	2330	20230104	104.29	4940	-3.64	20240108	4420	7.69	20240104	6300	-24.44	20230824	2450	94.29	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
66	20240110	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4805	175	2	3.78	3001311810	626435	193.98	4650	4890	4635	6010	3245	4630	4791.10	2.22	0	-52059	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1634	60.82	3.15	12	1.84	79.00	1525.00	6300	20230824	-23.73	2330	20230104	106.22	4940	-2.73	20240108	4420	8.71	20240104	6300	-23.73	20230824	2450	96.12	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
67	20240110	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4740	110	2	2.38	2522885420	526449	163.02	4650	4890	4635	6010	3245	4630	4792.27	2.22	0	-49094	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1612	60.00	3.11	12	1.55	79.00	1525.00	6300	20230824	-24.76	2330	20230104	103.43	4940	-4.05	20240108	4420	7.24	20240104	6300	-24.76	20230824	2450	93.47	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
68	20240110	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4725	95	2	2.05	2125609950	442532	137.03	4650	4890	4635	6010	3245	4630	4803.29	2.22	0	-24068	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1607	59.81	3.10	12	1.30	79.00	1525.00	6300	20230824	-25.00	2330	20230104	102.79	4940	-4.35	20240108	4420	6.90	20240104	6300	-25.00	20230824	2450	92.86	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
69	20240110	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4675	45	2	0.97	8558160	1835	0.57	4650	4680	4650	6010	3245	4630	4663.85	2.22	0	-1089	4693	4661	4618	4586	4543	4677	4602	170	1380	500	2870	5	1	34000000	1590	59.18	3.07	12	0.01	79.00	1525.00	6300	20230824	-25.79	2330	20230104	100.64	4940	-5.36	20240108	4420	5.77	20240104	6300	-25.79	20230824	2450	90.82	20230131	4.51	N	003720	500	170 억	754391	N	N	36	N	N
70	20240109	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	10	2	0.22	1470902730	319279	63.87	4610	4650	4575	6000	3235	4620	4606.74	2.08	0	33595	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1574	58.61	3.04	12	0.94	79.00	1525.00	6300	20230824	-26.51	2295	20230103	101.74	4940	-6.28	20240108	4420	4.75	20240104	6300	-26.51	20230824	2450	88.98	20230131	4.42	N	003720	500	170 억	706860	N	N	36	N	N
71	20240109	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	0	3	0.00	1358819340	295055	59.02	4610	4650	4575	6000	3235	4620	4605.31	2.08	0	32680	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1571	58.48	3.03	12	0.87	79.00	1525.00	6300	20230824	-26.67	2295	20230103	101.31	4940	-6.48	20240108	4420	4.52	20240104	6300	-26.67	20230824	2450	88.57	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
72	20240109	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	-10	5	-0.22	1194451360	259384	51.89	4610	4650	4575	6000	3235	4620	4604.95	2.08	0	35633	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1567	58.35	3.02	12	0.76	79.00	1525.00	6300	20230824	-26.83	2295	20230103	100.87	4940	-6.68	20240108	4420	4.30	20240104	6300	-26.83	20230824	2450	88.16	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
73	20240109	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4635	15	2	0.32	886033640	192264	38.46	4610	4650	4575	6000	3235	4620	4608.42	2.08	0	17111	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1576	58.67	3.04	12	0.57	79.00	1525.00	6300	20230824	-26.43	2295	20230103	101.96	4940	-6.17	20240108	4420	4.86	20240104	6300	-26.43	20230824	2450	89.18	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
74	20240109	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	0	3	0.00	748559820	162570	32.52	4610	4640	4575	6000	3235	4620	4604.54	2.08	0	13572	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1571	58.48	3.03	12	0.48	79.00	1525.00	6300	20230824	-26.67	2295	20230103	101.31	4940	-6.48	20240108	4420	4.52	20240104	6300	-26.67	20230824	2450	88.57	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
75	20240109	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4610	-10	5	-0.22	598387990	130008	26.01	4610	4640	4575	6000	3235	4620	4602.70	2.08	0	8378	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1567	58.35	3.02	12	0.38	79.00	1525.00	6300	20230824	-26.83	2295	20230103	100.87	4940	-6.68	20240108	4420	4.30	20240104	6300	-26.83	20230824	2450	88.16	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
76	20240109	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4615	-5	5	-0.11	477042865	103664	20.74	4610	4640	4575	6000	3235	4620	4601.82	2.08	0	6309	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1569	58.42	3.03	12	0.30	79.00	1525.00	6300	20230824	-26.75	2295	20230103	101.09	4940	-6.58	20240108	4420	4.41	20240104	6300	-26.75	20230824	2450	88.37	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
77	20240109	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	0	3	0.00	60555630	13115	2.62	4610	4640	4610	6000	3235	4620	4617.28	2.08	0	4775	5066	4842	4716	4492	4366	4780	4430	170	1380	500	2860	5	1	34000000	1571	58.48	3.03	12	0.04	79.00	1525.00	6300	20230824	-26.67	2295	20230103	101.31	4940	-6.48	20240108	4420	4.52	20240104	6300	-26.67	20230824	2450	88.57	20230131	4.42	N	003720	500	170 억	706860	N	N	126	N	N
78	20240108	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4620	-20	5	-0.43	2360365555	497827	143.10	4680	4940	4590	6030	3250	4640	4741.34	2.11	0	-10722	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1571	58.48	3.03	12	1.46	79.00	1525.00	6300	20230824	-26.67	2295	20230103	101.31	4940	-6.48	20240108	4420	4.52	20240104	6300	-26.67	20230824	2450	88.57	20230131	4.49	N	003720	500	170 억	717334	N	N	126	N	N
79	20240108	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	0	3	0.00	2031315775	426626	122.63	4680	4940	4600	6030	3250	4640	4761.35	2.11	0	-11985	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1578	58.73	3.04	12	1.25	79.00	1525.00	6300	20230824	-26.35	2295	20230103	102.18	4940	-6.07	20240108	4420	4.98	20240104	6300	-26.35	20230824	2450	89.39	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
80	20240108	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	20	2	0.43	1848768245	387172	111.29	4680	4940	4630	6030	3250	4640	4775.06	2.11	0	3426	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1584	58.99	3.06	12	1.14	79.00	1525.00	6300	20230824	-26.03	2295	20230103	103.05	4940	-5.67	20240108	4420	5.43	20240104	6300	-26.03	20230824	2450	90.20	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
81	20240108	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4680	40	2	0.86	1752456755	366473	105.34	4680	4940	4660	6030	3250	4640	4781.95	2.11	0	5894	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1591	59.24	3.07	12	1.08	79.00	1525.00	6300	20230824	-25.71	2295	20230103	103.92	4940	-5.26	20240108	4420	5.88	20240104	6300	-25.71	20230824	2450	91.02	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
82	20240108	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4735	95	2	2.05	1515975525	316129	90.87	4680	4940	4680	6030	3250	4640	4795.43	2.11	0	1562	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1610	59.94	3.10	12	0.93	79.00	1525.00	6300	20230824	-24.84	2295	20230103	106.32	4940	-4.15	20240108	4420	7.13	20240104	6300	-24.84	20230824	2450	93.27	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
83	20240108	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4725	85	2	1.83	1418921030	295644	84.98	4680	4940	4680	6030	3250	4640	4799.42	2.11	0	1891	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1607	59.81	3.10	12	0.87	79.00	1525.00	6300	20230824	-25.00	2295	20230103	105.88	4940	-4.35	20240108	4420	6.90	20240104	6300	-25.00	20230824	2450	92.86	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
84	20240108	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4775	135	2	2.91	1238936795	257772	74.10	4680	4940	4680	6030	3250	4640	4806.33	2.11	0	-1720	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1624	60.44	3.13	12	0.76	79.00	1525.00	6300	20230824	-24.21	2295	20230103	108.06	4940	-3.34	20240108	4420	8.03	20240104	6300	-24.21	20230824	2450	94.90	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
85	20240108	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4765	125	2	2.69	64190020	13527	3.89	4680	4770	4680	6030	3250	4640	4745.33	2.11	0	-1987	4810	4725	4650	4565	4490	4767	4607	170	1390	500	2870	5	1	34000000	1620	60.32	3.12	12	0.04	79.00	1525.00	6300	20230824	-24.37	2295	20230103	107.63	4770	-0.10	20240108	4420	7.81	20240104	6300	-24.37	20230824	2450	94.49	20230131	4.49	N	003720	500	170 억	717334	N	N	130	N	N
86	20240105	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4640	80	2	1.75	1612463740	345347	139.45	4595	4735	4575	5920	3195	4560	4669.14	2.12	0	1522	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1578	58.73	3.04	12	1.02	79.00	1525.00	6300	20230824	-26.35	2295	20230103	102.18	4735	-2.01	20240105	4420	4.98	20240104	6300	-26.35	20230824	2360	96.61	20230106	4.61	N	003720	500	170 억	720361	N	N	130	N	N
87	20240105	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	70	2	1.54	1509995840	323307	130.55	4595	4735	4575	5920	3195	4560	4670.47	2.12	0	6210	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1574	58.61	3.04	12	0.95	79.00	1525.00	6300	20230824	-26.51	2295	20230103	101.74	4735	-2.22	20240105	4420	4.75	20240104	6300	-26.51	20230824	2360	96.19	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
88	20240105	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4660	100	2	2.19	1339135770	286571	115.71	4595	4735	4575	5920	3195	4560	4672.96	2.12	0	10851	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1584	58.99	3.06	12	0.84	79.00	1525.00	6300	20230824	-26.03	2295	20230103	103.05	4735	-1.58	20240105	4420	5.43	20240104	6300	-26.03	20230824	2360	97.46	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
89	20240105	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4690	130	2	2.85	1088147290	232932	94.05	4595	4735	4575	5920	3195	4560	4671.52	2.12	0	9036	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1595	59.37	3.08	12	0.69	79.00	1525.00	6300	20230824	-25.56	2295	20230103	104.36	4735	-0.95	20240105	4420	6.11	20240104	6300	-25.56	20230824	2360	98.73	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
90	20240105	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4630	70	2	1.54	956369330	204631	82.63	4595	4735	4575	5920	3195	4560	4673.63	2.12	0	17056	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1574	58.61	3.04	12	0.60	79.00	1525.00	6300	20230824	-26.51	2295	20230103	101.74	4735	-2.22	20240105	4420	4.75	20240104	6300	-26.51	20230824	2360	96.19	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
91	20240105	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	135	2	2.96	798380745	170848	68.99	4595	4735	4575	5920	3195	4560	4673.05	2.12	0	30230	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1596	59.43	3.08	12	0.50	79.00	1525.00	6300	20230824	-25.48	2295	20230103	104.58	4735	-0.84	20240105	4420	6.22	20240104	6300	-25.48	20230824	2360	98.94	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
92	20240105	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4695	135	2	2.96	546388555	117256	47.35	4595	4725	4575	5920	3195	4560	4659.79	2.12	0	27040	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1596	59.43	3.08	12	0.34	79.00	1525.00	6300	20230824	-25.48	2295	20230103	104.58	4725	-0.63	20240105	4420	6.22	20240104	6300	-25.48	20230824	2360	98.94	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
93	20240105	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4575	15	2	0.33	7054180	1539	0.62	4595	4595	4575	5920	3195	4560	4583.61	2.12	0	-1374	4653	4606	4513	4466	4373	4630	4490	170	1360	500	2820	5	1	34000000	1556	57.91	3.00	12	0.00	79.00	1525.00	6300	20230824	-27.38	2295	20230103	99.35	4595	-0.44	20240105	4420	3.51	20240104	6300	-27.38	20230824	2360	93.86	20230106	4.61	N	003720	500	170 억	720361	N	N	143	N	N
94	20240104	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4560	70	2	1.56	1105127660	245873	138.97	4455	4560	4420	5830	3145	4490	4494.68	2.04	-198	27322	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1550	57.72	2.99	12	0.72	79.00	1525.00	6300	20230824	-27.62	2295	20230103	98.69	4575	-0.33	20240102	4420	3.17	20240104	6300	-27.62	20230824	2330	95.71	20230104	4.78	N	003720	500	170 억	692951	N	N	143	N	N
95	20240104	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4555	65	2	1.45	1002667295	223375	126.25	4455	4560	4420	5830	3145	4490	4488.72	2.04	-198	27711	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1549	57.66	2.99	12	0.66	79.00	1525.00	6300	20230824	-27.70	2295	20230103	98.47	4575	-0.44	20240102	4420	3.05	20240104	6300	-27.70	20230824	2330	95.49	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
96	20240104	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-40	5	-0.89	485855350	109252	61.75	4455	4480	4420	5830	3145	4490	4447.11	2.04	-198	-25481	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1513	56.33	2.92	12	0.32	79.00	1525.00	6300	20230824	-29.37	2295	20230103	93.90	4575	-2.73	20240102	4420	0.68	20240104	6300	-29.37	20230824	2330	90.99	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
97	20240104	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-50	5	-1.11	455955275	102538	57.95	4455	4480	4420	5830	3145	4490	4446.70	2.04	-198	-24909	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1510	56.20	2.91	12	0.30	79.00	1525.00	6300	20230824	-29.52	2295	20230103	93.46	4575	-2.95	20240102	4420	0.45	20240104	6300	-29.52	20230824	2330	90.56	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
98	20240104	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4430	-60	5	-1.34	401552690	90247	51.01	4455	4480	4425	5830	3145	4490	4449.49	2.04	-198	-23729	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1506	56.08	2.90	12	0.27	79.00	1525.00	6300	20230824	-29.68	2295	20230103	93.03	4575	-3.17	20240102	4425	0.11	20240104	6300	-29.68	20230824	2330	90.13	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
99	20240104	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-50	5	-1.11	292935560	65769	37.17	4455	4480	4425	5830	3145	4490	4454.01	2.04	-198	-22798	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1510	56.20	2.91	12	0.19	79.00	1525.00	6300	20230824	-29.52	2295	20230103	93.46	4575	-2.95	20240102	4425	0.34	20240104	6300	-29.52	20230824	2330	90.56	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
100	20240104	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4470	-20	5	-0.45	139097460	31214	17.64	4455	4480	4435	5830	3145	4490	4456.25	2.04	-198	-11125	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1520	56.58	2.93	12	0.09	79.00	1525.00	6300	20230824	-29.05	2295	20230103	94.77	4575	-2.30	20240102	4430	0.90	20240103	6300	-29.05	20230824	2330	91.85	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
101	20240104	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-35	5	-0.78	10056255	2262	1.28	4455	4455	4435	5830	3145	4490	4445.74	2.04	-198	-1674	4570	4530	4480	4440	4390	4505	4415	170	1340	500	2780	5	1	34000000	1515	56.39	2.92	12	0.01	79.00	1525.00	6300	20230824	-29.29	2295	20230103	94.12	4575	-2.62	20240102	4430	0.56	20240103	6300	-29.29	20230824	2330	91.20	20230104	4.78	N	003720	500	170 억	692951	N	N	160	N	N
102	20240103	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4490	-10	5	-0.22	789851325	176864	89.66	4495	4520	4430	5850	3150	4500	4465.87	2.06	-3727	-46	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1527	56.84	2.94	12	0.52	79.00	1525.00	6300	20230824	-28.73	2295	20230103	95.64	4575	-1.86	20240102	4430	1.35	20240103	6300	-28.73	20230824	2295	95.64	20230103	4.79	N	003720	500	170 억	699045	N	N	160	N	N
103	20240103	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4460	-40	5	-0.89	706561240	158261	80.23	4495	4520	4430	5850	3150	4500	4464.53	2.06	-3727	5610	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1516	56.46	2.92	12	0.47	79.00	1525.00	6300	20230824	-29.21	2295	20230103	94.34	4575	-2.51	20240102	4430	0.68	20240103	6300	-29.21	20230824	2295	94.34	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
104	20240103	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4490	-10	5	-0.22	667805180	149609	75.85	4495	4520	4430	5850	3150	4500	4463.67	2.06	-3727	7756	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1527	56.84	2.94	12	0.44	79.00	1525.00	6300	20230824	-28.73	2295	20230103	95.64	4575	-1.86	20240102	4430	1.35	20240103	6300	-28.73	20230824	2295	95.64	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
105	20240103	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4475	-25	5	-0.56	619691055	138881	70.41	4495	4520	4430	5850	3150	4500	4462.03	2.06	-3727	9257	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1522	56.65	2.93	12	0.41	79.00	1525.00	6300	20230824	-28.97	2295	20230103	94.99	4575	-2.19	20240102	4430	1.02	20240103	6300	-28.97	20230824	2295	94.99	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
106	20240103	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4450	-50	5	-1.11	382833665	85763	43.48	4495	4520	4430	5850	3150	4500	4463.86	2.06	-3727	-11548	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1513	56.33	2.92	12	0.25	79.00	1525.00	6300	20230824	-29.37	2295	20230103	93.90	4575	-2.73	20240102	4430	0.45	20240103	6300	-29.37	20230824	2295	93.90	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
107	20240103	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4455	-45	5	-1.00	361541485	80983	41.06	4495	4520	4430	5850	3150	4500	4464.41	2.06	-3727	-11537	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1515	56.39	2.92	12	0.24	79.00	1525.00	6300	20230824	-29.29	2295	20230103	94.12	4575	-2.62	20240102	4430	0.56	20240103	6300	-29.29	20230824	2295	94.12	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
108	20240103	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4440	-60	5	-1.33	236390380	52824	26.78	4495	4520	4440	5850	3150	4500	4475.06	2.06	-3727	-10280	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1510	56.20	2.91	12	0.16	79.00	1525.00	6300	20230824	-29.52	2295	20230103	93.46	4575	-2.95	20240102	4440	0.00	20240103	6300	-29.52	20230824	2295	93.46	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
109	20240103	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4480	-20	5	-0.44	8997175	2003	1.02	4495	4520	4480	5850	3150	4500	4491.85	2.06	-3727	175	4623	4561	4513	4451	4403	4592	4482	170	1350	500	2790	5	1	34000000	1523	56.71	2.94	12	0.01	79.00	1525.00	6300	20230824	-28.89	2295	20230103	95.21	4575	-2.08	20240102	4465	0.34	20240102	6300	-28.89	20230824	2295	95.21	20230103	4.79	N	003720	500	170 억	699045	N	N	1	N	N
110	20240102	160147	57	100.00	KOSPI	화학	N	N	N	N		N	4500	-20	5	-0.44	885646655	195789	160.87	4475	4575	4465	5870	3165	4520	4523.48	1.93	0	41095	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1530	56.96	2.95	12	0.58	79.00	1525.00	6300	20230824	-28.57	2295	20230103	96.08	4575	-1.64	20240102	4465	0.78	20240102	6300	-28.57	20230824	2295	96.08	20230103	4.80	N	003720	500	170 억	657185	N	N	1	N	N
111	20240102	150146	57	100.00	KOSPI	화학	N	N	N	N		N	4565	45	2	1.00	542432895	119815	98.45	4475	4575	4465	5870	3165	4520	4527.25	1.93	0	29411	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1552	57.78	2.99	12	0.35	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	4575	-0.22	20240102	4465	2.24	20240102	6300	-27.54	20230824	2295	98.91	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N
112	20240102	140146	57	100.00	KOSPI	화학	N	N	N	N		N	4565	45	2	1.00	461377135	102032	83.83	4475	4575	4465	5870	3165	4520	4521.89	1.93	0	29245	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1552	57.78	2.99	12	0.30	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	4575	-0.22	20240102	4465	2.24	20240102	6300	-27.54	20230824	2295	98.91	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N
113	20240102	130146	57	100.00	KOSPI	화학	N	N	N	N		N	4565	45	2	1.00	411185890	91035	74.80	4475	4575	4465	5870	3165	4520	4516.79	1.93	0	32244	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1552	57.78	2.99	12	0.27	79.00	1525.00	6300	20230824	-27.54	2295	20230103	98.91	4575	-0.22	20240102	4465	2.24	20240102	6300	-27.54	20230824	2295	98.91	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N
114	20240102	120147	57	100.00	KOSPI	화학	N	N	N	N		N	4550	30	2	0.66	351629875	77996	64.09	4475	4570	4465	5870	3165	4520	4508.31	1.93	0	33915	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1547	57.59	2.98	12	0.23	79.00	1525.00	6300	20230824	-27.78	2295	20230103	98.26	4570	-0.44	20240102	4465	1.90	20240102	6300	-27.78	20230824	2295	98.26	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N
115	20240102	110146	57	100.00	KOSPI	화학	N	N	N	N		N	4515	-5	5	-0.11	219252210	48799	40.10	4475	4530	4465	5870	3165	4520	4492.97	1.93	0	14191	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1535	57.15	2.96	12	0.14	79.00	1525.00	6300	20230824	-28.33	2295	20230103	96.73	4530	-0.33	20240102	4465	1.12	20240102	6300	-28.33	20230824	2295	96.73	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N
116	20240102	100145	57	100.00	KOSPI	화학	N	N	N	N		N	4475	-45	5	-1.00	50703315	11330	9.31	4475	4520	4470	5870	3165	4520	4475.14	1.93	0	-758	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1522	56.65	2.93	12	0.03	79.00	1525.00	6300	20230824	-28.97	2295	20230103	94.99	4520	-1.00	20240102	4470	0.11	20240102	6300	-28.97	20230824	2295	94.99	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N
117	20240102	090144	57	100.00	KOSPI	화학	N	N	N	N		N	4520	0	3	0.00	0	0	0.00	0	0	0	5870	3165	4520	0.00	1.93	0	0	4650	4585	4510	4445	4370	4617	4477	170	1350	500	2800	5	1	34000000	1537	57.22	2.96	12	0.00	79.00	1525.00	6300	20230824	-28.25	2295	20230103	96.95	0	0.00	0	0	0.00	0	6300	-28.25	20230824	2295	96.95	20230103	4.80	N	003720	500	170 억	657185	N	N	9	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History