KissMeData/024070/price/prices-20240101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120349	57	100.00	KOSPI		화학	N	N	N	N	N	2550	10	2	0.39	85507395	33368	779.99	2540	2600	2525	3300	1780	2540	2562.56	1.05	117	2590	2565	2540	2515	2490	2565	2515	77	760	500	1820	5	1	15326438	391	-5.27	0.35	12	0.22	-484.00	7345.00	3180	20230426	-19.81	2500	20230726	2.00	2630	-3.04	20240110	2500	2.00	20240118	3180	-19.81	20230426	2500	2.00	20230726	0.13	N	024070	500	76 억	161107	N	N	12	N	N
3	20240123	110347	57	100.00	KOSPI		화학	N	N	N	N	N	2580	40	2	1.57	59564440	23256	543.62	2540	2600	2525	3300	1780	2540	2561.25	1.05	-340	2590	2565	2540	2515	2490	2565	2515	77	760	500	1820	5	1	15326438	395	-5.33	0.35	12	0.15	-484.00	7345.00	3180	20230426	-18.87	2500	20230726	3.20	2630	-1.90	20240110	2500	3.20	20240118	3180	-18.87	20230426	2500	3.20	20230726	0.13	N	024070	500	76 억	161107	N	N	12	N	N
4	20240123	100347	57	100.00	KOSPI		화학	N	N	N	N	N	2580	40	2	1.57	20238200	7916	185.04	2540	2600	2525	3300	1780	2540	2556.62	1.05	-20	2590	2565	2540	2515	2490	2565	2515	77	760	500	1820	5	1	15326438	395	-5.33	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.87	2500	20230726	3.20	2630	-1.90	20240110	2500	3.20	20240118	3180	-18.87	20230426	2500	3.20	20230726	0.13	N	024070	500	76 억	161107	N	N	12	N	N
5	20240123	090347	57	100.00	KOSPI		화학	N	N	N	N	N	2540	0	3	0.00	497840	196	4.58	2540	2540	2540	3300	1780	2540	2540.00	1.05	-29	2590	2565	2540	2515	2490	2565	2515	77	760	500	1820	5	1	15326438	389	-5.25	0.35	12	0.00	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2500	1.60	20240118	3180	-20.13	20230426	2500	1.60	20230726	0.13	N	024070	500	76 억	161107	N	N	12	N	N
6	20240119	160344	57	100.00	KOSPI		화학	N	N	N	N	N	2540	10	2	0.40	29538195	11593	102.14	2555	2585	2515	3285	1775	2530	2548.40	1.05	-328	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	389	-5.25	0.35	12	0.08	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2500	1.60	20240118	3180	-20.13	20230426	2500	1.60	20230726	0.14	N	024070	500	76 억	161271	N	N	9	N	N
7	20240119	150346	57	100.00	KOSPI		화학	N	N	N	N	N	2545	15	2	0.59	26022835	10209	89.95	2555	2585	2515	3285	1775	2530	2549.01	1.05	261	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	390	-5.26	0.35	12	0.07	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2630	-3.23	20240110	2500	1.80	20240118	3180	-19.97	20230426	2500	1.80	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
8	20240119	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2545	15	2	0.59	24300220	9528	83.95	2555	2585	2520	3285	1775	2530	2550.40	1.05	248	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	390	-5.26	0.35	12	0.06	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2630	-3.23	20240110	2500	1.80	20240118	3180	-19.97	20230426	2500	1.80	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
9	20240119	130346	57	100.00	KOSPI		화학	N	N	N	N	N	2560	30	2	1.19	21699535	8508	74.96	2555	2585	2520	3285	1775	2530	2550.49	1.05	-339	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	392	-5.29	0.35	12	0.06	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2630	-2.66	20240110	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
10	20240119	120347	57	100.00	KOSPI		화학	N	N	N	N	N	2545	15	2	0.59	21577225	8460	74.54	2555	2585	2520	3285	1775	2530	2550.50	1.05	-333	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	390	-5.26	0.35	12	0.06	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2630	-3.23	20240110	2500	1.80	20240118	3180	-19.97	20230426	2500	1.80	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
11	20240119	110346	57	100.00	KOSPI		화학	N	N	N	N	N	2545	15	2	0.59	17483985	6866	60.49	2555	2580	2520	3285	1775	2530	2546.46	1.05	-331	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	390	-5.26	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2630	-3.23	20240110	2500	1.80	20240118	3180	-19.97	20230426	2500	1.80	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
12	20240119	100350	57	100.00	KOSPI		화학	N	N	N	N	N	2565	35	2	1.38	17244970	6772	59.67	2555	2580	2520	3285	1775	2530	2546.51	1.05	-327	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	393	-5.30	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2630	-2.47	20240110	2500	2.60	20240118	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
13	20240119	090345	57	100.00	KOSPI		화학	N	N	N	N	N	2555	25	2	0.99	429240	168	1.48	2555	2555	2555	3285	1775	2530	2555.00	1.05	-44	2623	2576	2538	2491	2453	2600	2515	77	755	500	1820	5	1	15326438	392	-5.28	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.65	2500	20230726	2.20	2630	-2.85	20240110	2500	2.20	20240118	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	161271	N	N	8	N	N
14	20240118	160345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2530	20	2	0.80	28781235	11350	45.39	2500	2585	2500	3260	1760	2510	2535.79	1.05	103	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	388	-5.23	0.34	12	0.07	-484.00	7345.00	3180	20230426	-20.44	2500	20240118	1.20	2630	-3.80	20240110	2500	1.20	20240118	3180	-20.44	20230426	2500	1.20	20240118	0.14	N	024070	500	76 억	161178	N	N	8	N	N
15	20240118	150345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2530	20	2	0.80	27682030	10913	43.64	2500	2585	2500	3260	1760	2510	2536.61	1.05	103	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	388	-5.23	0.34	12	0.07	-484.00	7345.00	3180	20230426	-20.44	2500	20240118	1.20	2630	-3.80	20240110	2500	1.20	20240118	3180	-20.44	20230426	2500	1.20	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
16	20240118	140345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2530	20	2	0.80	27679500	10912	43.64	2500	2585	2500	3260	1760	2510	2536.61	1.05	103	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	388	-5.23	0.34	12	0.07	-484.00	7345.00	3180	20230426	-20.44	2500	20240118	1.20	2630	-3.80	20240110	2500	1.20	20240118	3180	-20.44	20230426	2500	1.20	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
17	20240118	130345	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2530	20	2	0.80	26682440	10518	42.06	2500	2585	2500	3260	1760	2510	2536.84	1.05	94	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	388	-5.23	0.34	12	0.07	-484.00	7345.00	3180	20230426	-20.44	2500	20240118	1.20	2630	-3.80	20240110	2500	1.20	20240118	3180	-20.44	20230426	2500	1.20	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
18	20240118	120346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2545	35	2	1.39	25983995	10242	40.96	2500	2585	2500	3260	1760	2510	2537.00	1.05	94	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	390	-5.26	0.35	12	0.07	-484.00	7345.00	3180	20230426	-19.97	2500	20240118	1.80	2630	-3.23	20240110	2500	1.80	20240118	3180	-19.97	20230426	2500	1.80	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
19	20240118	110346	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2570	60	2	2.39	16119445	6374	25.49	2500	2570	2500	3260	1760	2510	2528.94	1.05	37	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	394	-5.31	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.18	2500	20240118	2.80	2630	-2.28	20240110	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
20	20240118	100344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2520	10	2	0.40	12141085	4822	19.28	2500	2560	2500	3260	1760	2510	2517.85	1.05	182	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	386	-5.21	0.34	12	0.03	-484.00	7345.00	3180	20230426	-20.75	2500	20240118	0.80	2630	-4.18	20240110	2500	0.80	20240118	3180	-20.75	20230426	2500	0.80	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
21	20240118	090344	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	2515	5	2	0.20	905885	361	1.44	2500	2515	2500	3260	1760	2510	2509.38	1.05	185	2613	2561	2533	2481	2453	2547	2467	77	750	500	1800	5	1	15326438	385	-5.20	0.34	12	0.00	-484.00	7345.00	3180	20230426	-20.91	2500	20240118	0.60	2630	-4.37	20240110	2500	0.60	20240118	3180	-20.91	20230426	2500	0.60	20240118	0.14	N	024070	500	76 억	161178	N	N	10	N	N
22	20240117	160344	57	100.00	KOSPI		화학	N	N	N	N	N	2510	-30	5	-1.18	63446405	24952	316.93	2540	2585	2505	3300	1780	2540	2542.74	1.05	-92	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	385	-5.19	0.34	12	0.16	-484.00	7345.00	3180	20230426	-21.07	2500	20230726	0.40	2630	-4.56	20240110	2505	0.20	20240117	3180	-21.07	20230426	2500	0.40	20230726	0.14	N	024070	500	76 억	161217	N	N	10	N	N
23	20240117	150346	57	100.00	KOSPI		화학	N	N	N	N	N	2510	-30	5	-1.18	60434135	23753	301.70	2540	2585	2505	3300	1780	2540	2544.27	1.05	-91	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	385	-5.19	0.34	12	0.15	-484.00	7345.00	3180	20230426	-21.07	2500	20230726	0.40	2630	-4.56	20240110	2505	0.20	20240117	3180	-21.07	20230426	2500	0.40	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
24	20240117	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-10	5	-0.39	59249220	23282	295.72	2540	2585	2505	3300	1780	2540	2544.85	1.05	-137	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	388	-5.23	0.34	12	0.15	-484.00	7345.00	3180	20230426	-20.44	2500	20230726	1.20	2630	-3.80	20240110	2505	1.00	20240117	3180	-20.44	20230426	2500	1.20	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
25	20240117	130344	57	100.00	KOSPI		화학	N	N	N	N	N	2560	20	2	0.79	42094170	16497	209.54	2540	2585	2520	3300	1780	2540	2551.63	1.05	-325	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	392	-5.29	0.35	12	0.11	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2630	-2.66	20240110	2510	1.99	20240116	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
26	20240117	120345	57	100.00	KOSPI		화학	N	N	N	N	N	2555	15	2	0.59	19005945	7421	94.26	2540	2585	2540	3300	1780	2540	2561.10	1.05	-156	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	392	-5.28	0.35	12	0.05	-484.00	7345.00	3180	20230426	-19.65	2500	20230726	2.20	2630	-2.85	20240110	2510	1.79	20240116	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
27	20240117	110345	57	100.00	KOSPI		화학	N	N	N	N	N	2575	35	2	1.38	8727825	3403	43.22	2540	2585	2540	3300	1780	2540	2564.74	1.05	-305	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2630	-2.09	20240110	2510	2.59	20240116	3180	-19.03	20230426	2500	3.00	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
28	20240117	100343	57	100.00	KOSPI		화학	N	N	N	N	N	2545	5	2	0.20	2224425	874	11.10	2540	2575	2540	3300	1780	2540	2545.11	1.05	-126	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	390	-5.26	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2630	-3.23	20240110	2510	1.39	20240116	3180	-19.97	20230426	2500	1.80	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
29	20240117	090344	57	100.00	KOSPI		화학	N	N	N	N	N	2540	0	3	0.00	360680	142	1.80	2540	2540	2540	3300	1780	2540	2540.00	1.05	-18	2640	2590	2550	2500	2460	2615	2525	77	760	500	1820	5	1	15326438	389	-5.25	0.35	12	0.00	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2510	1.20	20240116	3180	-20.13	20230426	2500	1.60	20230726	0.14	N	024070	500	76 억	161217	N	N	20	N	N
30	20240116	160343	57	100.00	KOSPI		화학	N	N	N	N	N	2540	5	2	0.20	20155720	7873	30.31	2520	2600	2510	3295	1775	2535	2560.11	1.05	16	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	389	-5.25	0.35	12	0.05	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2510	1.20	20240116	3180	-20.13	20230426	2500	1.60	20230726	0.14	N	024070	500	76 억	161231	N	N	20	N	N
31	20240116	150344	57	100.00	KOSPI		화학	N	N	N	N	N	2535	0	3	0.00	19003125	7418	28.56	2520	2600	2510	3295	1775	2535	2561.76	1.05	374	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	389	-5.24	0.35	12	0.05	-484.00	7345.00	3180	20230426	-20.28	2500	20230726	1.40	2630	-3.61	20240110	2510	1.00	20240116	3180	-20.28	20230426	2500	1.40	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
32	20240116	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2540	5	2	0.20	18970170	7405	28.51	2520	2600	2510	3295	1775	2535	2561.81	1.05	368	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	389	-5.25	0.35	12	0.05	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2510	1.20	20240116	3180	-20.13	20230426	2500	1.60	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
33	20240116	130344	57	100.00	KOSPI		화학	N	N	N	N	N	2540	5	2	0.20	18909210	7381	28.42	2520	2600	2510	3295	1775	2535	2561.88	1.05	368	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	389	-5.25	0.35	12	0.05	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2510	1.20	20240116	3180	-20.13	20230426	2500	1.60	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
34	20240116	120344	57	100.00	KOSPI		화학	N	N	N	N	N	2540	5	2	0.20	18579010	7251	27.92	2520	2600	2510	3295	1775	2535	2562.27	1.05	368	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	389	-5.25	0.35	12	0.05	-484.00	7345.00	3180	20230426	-20.13	2500	20230726	1.60	2630	-3.42	20240110	2510	1.20	20240116	3180	-20.13	20230426	2500	1.60	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
35	20240116	110342	57	100.00	KOSPI		화학	N	N	N	N	N	2585	50	2	1.97	17230595	6721	25.88	2520	2600	2510	3295	1775	2535	2563.70	1.05	-48	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	396	-5.34	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2630	-1.71	20240110	2510	2.99	20240116	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
36	20240116	100343	57	100.00	KOSPI		화학	N	N	N	N	N	2510	-25	5	-0.99	15691935	6121	23.57	2520	2600	2510	3295	1775	2535	2563.62	1.05	-19	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	385	-5.19	0.34	12	0.04	-484.00	7345.00	3180	20230426	-21.07	2500	20230726	0.40	2630	-4.56	20240110	2510	0.00	20240116	3180	-21.07	20230426	2500	0.40	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
37	20240116	090341	57	100.00	KOSPI		화학	N	N	N	N	N	2520	-15	5	-0.59	496440	197	0.76	2520	2520	2520	3295	1775	2535	2520.00	1.05	-25	2641	2587	2561	2507	2481	2575	2495	77	760	500	1820	5	1	15326438	386	-5.21	0.34	12	0.00	-484.00	7345.00	3180	20230426	-20.75	2500	20230726	0.80	2630	-4.18	20240110	2520	0.00	20240116	3180	-20.75	20230426	2500	0.80	20230726	0.14	N	024070	500	76 억	161231	N	N	22	N	N
38	20240115	160342	57	100.00	KOSPI		화학	N	N	N	N	N	2535	-25	5	-0.98	66659090	25972	853.22	2560	2615	2535	3325	1795	2560	2566.58	1.05	-445	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	389	-5.24	0.35	12	0.17	-484.00	7345.00	3180	20230426	-20.28	2500	20230726	1.40	2630	-3.61	20240110	2520	0.60	20240111	3180	-20.28	20230426	2500	1.40	20230726	0.14	N	024070	500	76 억	161459	N	N	22	N	N
39	20240115	150343	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	61750800	24040	789.75	2560	2615	2545	3325	1795	2560	2568.67	1.05	600	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	391	-5.27	0.35	12	0.16	-484.00	7345.00	3180	20230426	-19.81	2500	20230726	2.00	2630	-3.04	20240110	2520	1.19	20240111	3180	-19.81	20230426	2500	2.00	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
40	20240115	140344	57	100.00	KOSPI		화학	N	N	N	N	N	2555	-5	5	-0.20	60693660	23626	776.15	2560	2615	2545	3325	1795	2560	2568.94	1.05	653	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	392	-5.28	0.35	12	0.15	-484.00	7345.00	3180	20230426	-19.65	2500	20230726	2.20	2630	-2.85	20240110	2520	1.39	20240111	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
41	20240115	130342	57	100.00	KOSPI		화학	N	N	N	N	N	2560	0	3	0.00	59959615	23339	766.72	2560	2615	2545	3325	1795	2560	2569.07	1.05	726	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	392	-5.29	0.35	12	0.15	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2630	-2.66	20240110	2520	1.59	20240111	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
42	20240115	120342	57	100.00	KOSPI		화학	N	N	N	N	N	2550	-10	5	-0.39	45304580	17628	579.11	2560	2615	2545	3325	1795	2560	2570.04	1.05	314	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	391	-5.27	0.35	12	0.12	-484.00	7345.00	3180	20230426	-19.81	2500	20230726	2.00	2630	-3.04	20240110	2520	1.19	20240111	3180	-19.81	20230426	2500	2.00	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
43	20240115	110341	57	100.00	KOSPI		화학	N	N	N	N	N	2545	-15	5	-0.59	26568015	10321	339.06	2560	2615	2545	3325	1795	2560	2574.17	1.05	-445	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	390	-5.26	0.35	12	0.07	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2630	-3.23	20240110	2520	0.99	20240111	3180	-19.97	20230426	2500	1.80	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
44	20240115	100341	57	100.00	KOSPI		화학	N	N	N	N	N	2570	10	2	0.39	19739520	7663	251.74	2560	2615	2550	3325	1795	2560	2575.95	1.05	-288	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	394	-5.31	0.35	12	0.05	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2630	-2.28	20240110	2520	1.98	20240111	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
45	20240115	090342	57	100.00	KOSPI		화학	N	N	N	N	N	2565	5	2	0.20	931845	364	11.96	2560	2565	2560	3325	1795	2560	2560.01	1.05	-31	2600	2580	2565	2545	2530	2572	2537	77	765	500	1840	5	1	15326438	393	-5.30	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2630	-2.47	20240110	2520	1.79	20240111	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	161459	N	N	21	N	N
46	20240112	160340	57	100.00	KOSPI		화학	N	N	N	N	N	2560	-25	5	-0.97	7797810	3044	18.50	2585	2585	2550	3360	1810	2585	2561.70	1.05	9	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	392	-5.29	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2630	-2.66	20240110	2520	1.59	20240111	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	161450	N	N	21	N	N
47	20240112	150342	57	100.00	KOSPI		화학	N	N	N	N	N	2555	-30	5	-1.16	6007825	2343	14.24	2585	2585	2555	3360	1810	2585	2564.16	1.05	9	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	392	-5.28	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.65	2500	20230726	2.20	2630	-2.85	20240110	2520	1.39	20240111	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
48	20240112	140341	57	100.00	KOSPI		화학	N	N	N	N	N	2565	-20	5	-0.77	4311305	1679	10.21	2585	2585	2555	3360	1810	2585	2567.78	1.05	9	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	393	-5.30	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2630	-2.47	20240110	2520	1.79	20240111	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
49	20240112	130340	57	100.00	KOSPI		화학	N	N	N	N	N	2570	-15	5	-0.58	3313745	1289	7.84	2585	2585	2560	3360	1810	2585	2570.79	1.05	9	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2630	-2.28	20240110	2520	1.98	20240111	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
50	20240112	120340	57	100.00	KOSPI		화학	N	N	N	N	N	2570	-15	5	-0.58	2030065	788	4.79	2585	2585	2565	3360	1810	2585	2576.22	1.05	9	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2630	-2.28	20240110	2520	1.98	20240111	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
51	20240112	110340	57	100.00	KOSPI		화학	N	N	N	N	N	2570	-15	5	-0.58	1514495	587	3.57	2585	2585	2565	3360	1810	2585	2580.06	1.05	9	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2630	-2.28	20240110	2520	1.98	20240111	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
52	20240112	100341	57	100.00	KOSPI		화학	N	N	N	N	N	2565	-20	5	-0.77	1499095	581	3.53	2585	2585	2565	3360	1810	2585	2580.20	1.05	10	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	393	-5.30	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2630	-2.47	20240110	2520	1.79	20240111	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
53	20240112	090340	57	100.00	KOSPI		화학	N	N	N	N	N	2585	0	3	0.00	1067605	413	2.51	2585	2585	2585	3360	1810	2585	2585.00	1.05	0	2668	2626	2573	2531	2478	2647	2552	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2630	-1.71	20240110	2520	2.58	20240111	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	161450	N	N	30	N	N
54	20240111	160339	57	100.00	KOSPI		화학	N	N	N	N	N	2585	10	2	0.39	42153960	16451	267.67	2565	2615	2520	3345	1805	2575	2562.39	1.05	683	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	396	-5.34	0.35	12	0.11	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2630	-1.71	20240110	2520	2.58	20240111	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160767	N	N	30	N	N
55	20240111	150341	57	100.00	KOSPI		화학	N	N	N	N	N	2590	15	2	0.58	39444490	15393	250.46	2565	2615	2520	3345	1805	2575	2562.50	1.05	685	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	397	-5.35	0.35	12	0.10	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2630	-1.52	20240110	2520	2.78	20240111	3180	-18.55	20230426	2500	3.60	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
56	20240111	140340	57	100.00	KOSPI		화학	N	N	N	N	N	2560	-15	5	-0.58	26570715	10364	168.63	2565	2615	2520	3345	1805	2575	2563.75	1.05	542	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	392	-5.29	0.35	12	0.07	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2630	-2.66	20240110	2520	1.59	20240111	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
57	20240111	130338	57	100.00	KOSPI		화학	N	N	N	N	N	2570	-5	5	-0.19	26216675	10226	166.38	2565	2615	2520	3345	1805	2575	2563.73	1.05	543	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	394	-5.31	0.35	12	0.07	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2630	-2.28	20240110	2520	1.98	20240111	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
58	20240111	120340	57	100.00	KOSPI		화학	N	N	N	N	N	2580	5	2	0.19	26070185	10169	165.46	2565	2615	2520	3345	1805	2575	2563.69	1.05	543	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.87	2500	20230726	3.20	2630	-1.90	20240110	2520	2.38	20240111	3180	-18.87	20230426	2500	3.20	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
59	20240111	110342	57	100.00	KOSPI		화학	N	N	N	N	N	2605	30	2	1.17	19079790	7457	121.33	2565	2615	2520	3345	1805	2575	2558.64	1.05	173	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	399	-5.38	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2630	-0.95	20240110	2520	3.37	20240111	3180	-18.08	20230426	2500	4.20	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
60	20240111	100340	57	100.00	KOSPI		화학	N	N	N	N	N	2555	-20	5	-0.78	11018170	4322	70.32	2565	2580	2520	3345	1805	2575	2549.32	1.05	296	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	392	-5.28	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.65	2500	20230726	2.20	2630	-2.85	20240110	2520	1.39	20240111	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
61	20240111	090339	57	100.00	KOSPI		화학	N	N	N	N	N	2565	-10	5	-0.39	425790	166	2.70	2565	2565	2565	3345	1805	2575	2565.00	1.05	0	2661	2617	2586	2542	2511	2612	2537	77	770	500	1850	5	1	15326438	393	-5.30	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2630	-2.47	20240110	2525	1.58	20240105	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	160767	N	N	31	N	N
62	20240110	160338	57	100.00	KOSPI		화학	N	N	N	N	N	2575	-15	5	-0.58	15749175	6109	322.37	2575	2630	2555	3365	1815	2590	2578.03	1.05	-36	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.03	2485	20230104	3.62	2630	-2.09	20240110	2525	1.98	20240105	3180	-19.03	20230426	2500	3.00	20230726	0.14	N	024070	500	76 억	160783	N	N	31	N	N
63	20240110	150338	57	100.00	KOSPI		화학	N	N	N	N	N	2560	-30	5	-1.16	12605335	4881	257.57	2575	2630	2555	3365	1815	2590	2582.53	1.05	-35	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	392	-5.29	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.50	2485	20230104	3.02	2630	-2.66	20240110	2525	1.39	20240105	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
64	20240110	140339	57	100.00	KOSPI		화학	N	N	N	N	N	2560	-30	5	-1.16	11475560	4440	234.30	2575	2630	2555	3365	1815	2590	2584.59	1.05	-33	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	392	-5.29	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.50	2485	20230104	3.02	2630	-2.66	20240110	2525	1.39	20240105	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
65	20240110	130339	57	100.00	KOSPI		화학	N	N	N	N	N	2560	-30	5	-1.16	11050145	4274	225.54	2575	2630	2555	3365	1815	2590	2585.43	1.05	-13	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	392	-5.29	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.50	2485	20230104	3.02	2630	-2.66	20240110	2525	1.39	20240105	3180	-19.50	20230426	2500	2.40	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
66	20240110	120339	57	100.00	KOSPI		화학	N	N	N	N	N	2565	-25	5	-0.97	10391115	4017	211.98	2575	2630	2565	3365	1815	2590	2586.78	1.05	-13	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	393	-5.30	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.34	2485	20230104	3.22	2630	-2.47	20240110	2525	1.58	20240105	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
67	20240110	110339	57	100.00	KOSPI		화학	N	N	N	N	N	2585	-5	5	-0.19	4749740	1828	96.46	2575	2630	2575	3365	1815	2590	2598.33	1.05	-13	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.71	2485	20230104	4.02	2630	-1.71	20240110	2525	2.38	20240105	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
68	20240110	100338	57	100.00	KOSPI		화학	N	N	N	N	N	2600	10	2	0.39	3091680	1189	62.74	2575	2630	2575	3365	1815	2590	2600.24	1.05	-13	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.24	2485	20230104	4.63	2630	-1.14	20240110	2525	2.97	20240105	3180	-18.24	20230426	2500	4.00	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
69	20240110	090338	57	100.00	KOSPI		화학	N	N	N	N	N	2630	40	2	1.54	1973150	758	40.00	2575	2630	2575	3365	1815	2590	2603.10	1.05	-1	2613	2601	2588	2576	2563	2607	2582	77	775	500	1860	5	1	15326438	403	-5.43	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.30	2485	20230104	5.84	2630	0.00	20240110	2525	4.16	20240105	3180	-17.30	20230426	2500	5.20	20230726	0.14	N	024070	500	76 억	160783	N	N	13	N	N
70	20240109	160338	57	100.00	KOSPI		화학	N	N	N	N	N	2590	5	2	0.19	4906470	1895	58.63	2575	2600	2575	3360	1810	2585	2589.17	1.05	-7	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	2610	-0.77	20240108	2525	2.57	20240105	3180	-18.55	20230426	2500	3.60	20230726	0.14	N	024070	500	76 억	160789	N	N	13	N	N
71	20240109	150339	57	100.00	KOSPI		화학	N	N	N	N	N	2585	0	3	0.00	3889355	1502	46.47	2575	2600	2575	3360	1810	2585	2589.45	1.05	-5	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2610	-0.96	20240108	2525	2.38	20240105	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
72	20240109	140337	57	100.00	KOSPI		화학	N	N	N	N	N	2590	5	2	0.19	3251325	1255	38.83	2575	2600	2575	3360	1810	2585	2590.70	1.05	-4	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	2610	-0.77	20240108	2525	2.57	20240105	3180	-18.55	20230426	2500	3.60	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
73	20240109	130338	57	100.00	KOSPI		화학	N	N	N	N	N	2585	0	3	0.00	3142550	1213	37.53	2575	2600	2575	3360	1810	2585	2590.73	1.05	-4	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2610	-0.96	20240108	2525	2.38	20240105	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
74	20240109	120340	57	100.00	KOSPI		화학	N	N	N	N	N	2585	0	3	0.00	3137375	1211	37.47	2575	2600	2575	3360	1810	2585	2590.73	1.05	-4	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2610	-0.96	20240108	2525	2.38	20240105	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
75	20240109	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2590	5	2	0.19	2673765	1032	31.93	2575	2600	2575	3360	1810	2585	2590.86	1.05	-4	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	2610	-0.77	20240108	2525	2.57	20240105	3180	-18.55	20230426	2500	3.60	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
76	20240109	100338	57	100.00	KOSPI		화학	N	N	N	N	N	2590	5	2	0.19	472250	182	5.63	2575	2600	2575	3360	1810	2585	2594.78	1.05	-3	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	397	-5.35	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	2610	-0.77	20240108	2525	2.57	20240105	3180	-18.55	20230426	2500	3.60	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
77	20240109	090338	57	100.00	KOSPI		화학	N	N	N	N	N	2585	0	3	0.00	0	0	0.00	0	0	0	3360	1810	2585	0.00	1.05	0	2655	2620	2575	2540	2495	2637	2557	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2610	-0.96	20240108	2525	2.38	20240105	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160789	N	N	34	N	N
78	20240108	160338	57	100.00	KOSPI		화학	N	N	N	N	N	2585	55	2	2.17	8275265	3232	34.42	2530	2610	2530	3285	1775	2530	2560.42	1.05	-1	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	396	-5.34	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2610	-0.96	20240108	2525	2.38	20240105	3180	-18.71	20230426	2500	3.40	20230726	0.14	N	024070	500	76 억	160795	N	N	34	N	N
79	20240108	150338	57	100.00	KOSPI		화학	N	N	N	N	N	2595	65	2	2.57	7949505	3106	33.08	2530	2610	2530	3285	1775	2530	2559.40	1.05	-8	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	2610	-0.57	20240108	2525	2.77	20240105	3180	-18.40	20230426	2500	3.80	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
80	20240108	140337	57	100.00	KOSPI		화학	N	N	N	N	N	2570	40	2	1.58	6550340	2565	27.32	2530	2610	2530	3285	1775	2530	2553.74	1.05	-4	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	394	-5.31	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2610	-1.53	20240108	2525	1.78	20240105	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
81	20240108	130337	57	100.00	KOSPI		화학	N	N	N	N	N	2570	40	2	1.58	6488660	2541	27.06	2530	2610	2530	3285	1775	2530	2553.59	1.05	-4	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	394	-5.31	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2610	-1.53	20240108	2525	1.78	20240105	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
82	20240108	120338	57	100.00	KOSPI		화학	N	N	N	N	N	2565	35	2	1.38	6187980	2424	25.82	2530	2610	2530	3285	1775	2530	2552.80	1.05	-4	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	393	-5.30	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.34	2355	20230103	8.92	2610	-1.72	20240108	2525	1.58	20240105	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
83	20240108	110338	57	100.00	KOSPI		화학	N	N	N	N	N	2555	25	2	0.99	4750015	1862	19.83	2530	2610	2530	3285	1775	2530	2551.03	1.05	-5	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	392	-5.28	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.65	2355	20230103	8.49	2610	-2.11	20240108	2525	1.19	20240105	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
84	20240108	100339	57	100.00	KOSPI		화학	N	N	N	N	N	2570	40	2	1.58	4004305	1571	16.73	2530	2610	2530	3285	1775	2530	2548.89	1.05	-5	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2610	-1.53	20240108	2525	1.78	20240105	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
85	20240108	090337	57	100.00	KOSPI		화학	N	N	N	N	N	2530	0	3	0.00	480700	190	2.02	2530	2530	2530	3285	1775	2530	2530.00	1.05	2	2613	2571	2548	2506	2483	2560	2495	77	755	500	1820	5	1	15326438	388	-5.23	0.34	12	0.00	-484.00	7345.00	3180	20230426	-20.44	2355	20230103	7.43	2605	-2.88	20240102	2525	0.20	20240105	3180	-20.44	20230426	2500	1.20	20230726	0.14	N	024070	500	76 억	160795	N	N	57	N	N
86	20240105	160337	57	100.00	KOSPI		화학	N	N	N	N	N	2530	-35	5	-1.36	23980135	9389	294.60	2540	2590	2525	3330	1800	2565	2554.07	1.05	-70	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	388	-5.23	0.34	12	0.06	-484.00	7345.00	3180	20230426	-20.44	2355	20230103	7.43	2605	-2.88	20240102	2525	0.20	20240105	3180	-20.44	20230426	2500	1.20	20230726	0.14	N	024070	500	76 억	160785	N	N	57	N	N
87	20240105	150337	57	100.00	KOSPI		화학	N	N	N	N	N	2555	-10	5	-0.39	20656365	8080	253.53	2540	2590	2525	3330	1800	2565	2556.48	1.05	513	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	392	-5.28	0.35	12	0.05	-484.00	7345.00	3180	20230426	-19.65	2355	20230103	8.49	2605	-1.92	20240102	2525	1.19	20240105	3180	-19.65	20230426	2500	2.20	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
88	20240105	140337	57	100.00	KOSPI		화학	N	N	N	N	N	2565	0	3	0.00	2788360	1090	34.20	2540	2590	2525	3330	1800	2565	2558.13	1.05	-64	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	393	-5.30	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.34	2355	20230103	8.92	2605	-1.54	20240102	2525	1.58	20240105	3180	-19.34	20230426	2500	2.60	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
89	20240105	130337	57	100.00	KOSPI		화학	N	N	N	N	N	2575	10	2	0.39	2268730	888	27.86	2540	2590	2525	3330	1800	2565	2554.88	1.05	-63	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	2605	-1.15	20240102	2525	1.98	20240105	3180	-19.03	20230426	2500	3.00	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
90	20240105	120337	57	100.00	KOSPI		화학	N	N	N	N	N	2570	5	2	0.19	2253280	882	27.67	2540	2590	2525	3330	1800	2565	2554.74	1.05	-63	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2605	-1.34	20240102	2525	1.78	20240105	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
91	20240105	110336	57	100.00	KOSPI		화학	N	N	N	N	N	2570	5	2	0.19	2153050	843	26.45	2540	2590	2525	3330	1800	2565	2554.03	1.05	-63	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2605	-1.34	20240102	2525	1.78	20240105	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
92	20240105	100339	57	100.00	KOSPI		화학	N	N	N	N	N	2570	5	2	0.19	2147910	841	26.39	2540	2590	2525	3330	1800	2565	2554.00	1.05	-63	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2605	-1.34	20240102	2525	1.78	20240105	3180	-19.18	20230426	2500	2.80	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
93	20240105	090336	57	100.00	KOSPI		화학	N	N	N	N	N	2590	25	2	0.97	1935020	758	23.78	2540	2590	2525	3330	1800	2565	2552.80	1.05	-68	2591	2577	2571	2557	2551	2575	2555	77	765	500	1840	5	1	15326438	397	-5.35	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.55	2355	20230103	9.98	2605	-0.58	20240102	2525	2.57	20240105	3180	-18.55	20230426	2500	3.60	20230726	0.14	N	024070	500	76 억	160785	N	N	62	N	N
94	20240104	160335	57	100.00	KOSPI		화학	N	N	N	N	N	2565	-20	5	-0.77	8209920	3187	37.72	2585	2585	2565	3360	1810	2585	2576.07	1.05	-3	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	393	-5.30	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.34	2355	20230103	8.92	2605	-1.54	20240102	2565	0.00	20240104	3180	-19.34	20230426	2485	3.22	20230104	0.14	N	024070	500	76 억	160788	N	N	62	N	N
95	20240104	150336	57	100.00	KOSPI		화학	N	N	N	N	N	2575	-10	5	-0.39	6264225	2430	28.76	2585	2585	2570	3360	1810	2585	2577.87	1.05	-1	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	2605	-1.15	20240102	2565	0.39	20240102	3180	-19.03	20230426	2485	3.62	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
96	20240104	140336	57	100.00	KOSPI		화학	N	N	N	N	N	2575	-10	5	-0.39	5669650	2199	26.03	2585	2585	2570	3360	1810	2585	2578.29	1.05	-1	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	2605	-1.15	20240102	2565	0.39	20240102	3180	-19.03	20230426	2485	3.62	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
97	20240104	130336	57	100.00	KOSPI		화학	N	N	N	N	N	2575	-10	5	-0.39	4892000	1897	22.46	2585	2585	2570	3360	1810	2585	2578.81	1.05	-1	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	2605	-1.15	20240102	2565	0.39	20240102	3180	-19.03	20230426	2485	3.62	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
98	20240104	120335	57	100.00	KOSPI		화학	N	N	N	N	N	2570	-15	5	-0.58	3810500	1477	17.48	2585	2585	2570	3360	1810	2585	2579.89	1.05	-1	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2605	-1.34	20240102	2565	0.19	20240102	3180	-19.18	20230426	2485	3.42	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
99	20240104	110335	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-5	5	-0.19	3227105	1250	14.80	2585	2585	2575	3360	1810	2585	2581.68	1.05	-1	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	395	-5.33	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2485	3.82	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
100	20240104	100335	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-5	5	-0.19	2879250	1115	13.20	2585	2585	2575	3360	1810	2585	2582.29	1.05	0	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	395	-5.33	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2485	3.82	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
101	20240104	090336	57	100.00	KOSPI		화학	N	N	N	N	N	2585	0	3	0.00	1783650	690	8.17	2585	2585	2585	3360	1810	2585	2585.00	1.05	0	2591	2587	2581	2577	2571	2590	2580	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2605	-0.77	20240102	2565	0.78	20240102	3180	-18.71	20230426	2485	4.02	20230104	0.14	N	024070	500	76 억	160788	N	N	98	N	N
102	20240103	160335	57	100.00	KOSPI		화학	N	N	N	N	N	2585	5	2	0.19	21764410	8442	109.76	2580	2585	2575	3350	1810	2580	2578.11	1.05	-62	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	396	-5.34	0.35	12	0.06	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2605	-0.77	20240102	2565	0.78	20240102	3180	-18.71	20230426	2355	9.77	20230103	0.14	N	024070	500	76 억	160788	N	N	98	N	N
103	20240103	150334	57	100.00	KOSPI		화학	N	N	N	N	N	2580	0	3	0.00	21219415	8231	107.02	2580	2585	2575	3350	1810	2580	2577.99	1.05	-5	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
104	20240103	140332	57	100.00	KOSPI		화학	N	N	N	N	N	2580	0	3	0.00	19714795	7647	99.43	2580	2585	2575	3350	1810	2580	2578.11	1.05	-5	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
105	20240103	130334	57	100.00	KOSPI		화학	N	N	N	N	N	2580	0	3	0.00	18006835	6985	90.82	2580	2585	2575	3350	1810	2580	2577.93	1.05	-4	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
106	20240103	120337	57	100.00	KOSPI		화학	N	N	N	N	N	2580	0	3	0.00	16654925	6461	84.01	2580	2585	2575	3350	1810	2580	2577.76	1.05	11	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
107	20240103	110334	57	100.00	KOSPI		화학	N	N	N	N	N	2575	-5	5	-0.19	12210335	4735	61.57	2580	2585	2575	3350	1810	2580	2578.74	1.05	14	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	2605	-1.15	20240102	2565	0.39	20240102	3180	-19.03	20230426	2355	9.34	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
108	20240103	100334	57	100.00	KOSPI		화학	N	N	N	N	N	2585	5	2	0.19	11782835	4569	59.41	2580	2585	2575	3350	1810	2580	2578.87	1.05	15	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	396	-5.34	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.71	2355	20230103	9.77	2605	-0.77	20240102	2565	0.78	20240102	3180	-18.71	20230426	2355	9.77	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
109	20240103	090333	57	100.00	KOSPI		화학	N	N	N	N	N	2580	0	3	0.00	5384460	2087	27.14	2580	2580	2580	3350	1810	2580	2580.00	1.05	0	2623	2601	2583	2561	2543	2592	2552	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160788	N	N	2	N	N
110	20240102	160334	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-15	5	-0.58	19822385	7691	69.89	2595	2605	2565	3370	1820	2595	2577.35	1.05	400	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	395	-5.33	0.35	12	0.05	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
111	20240102	150333	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-15	5	-0.58	16992125	6594	59.92	2595	2605	2565	3370	1820	2595	2576.91	1.05	48	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	395	-5.33	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
112	20240102	140334	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-15	5	-0.58	16058550	6232	56.63	2595	2605	2565	3370	1820	2595	2576.79	1.05	48	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	395	-5.33	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
113	20240102	130332	57	100.00	KOSPI		화학	N	N	N	N	N	2580	-15	5	-0.58	13259330	5147	46.77	2595	2605	2565	3370	1820	2595	2576.13	1.05	10	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	395	-5.33	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.87	2355	20230103	9.55	2605	-0.96	20240102	2565	0.58	20240102	3180	-18.87	20230426	2355	9.55	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
114	20240102	120332	57	100.00	KOSPI		화학	N	N	N	N	N	2570	-25	5	-0.96	11291630	4384	39.84	2595	2605	2565	3370	1820	2595	2575.65	1.05	-4	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.18	2355	20230103	9.13	2605	-1.34	20240102	2565	0.19	20240102	3180	-19.18	20230426	2355	9.13	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
115	20240102	110332	57	100.00	KOSPI		화학	N	N	N	N	N	2575	-20	5	-0.77	8682420	3369	30.61	2595	2595	2565	3370	1820	2595	2577.15	1.05	-3	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2355	20230103	9.34	2595	-0.77	20240102	2565	0.39	20240102	3180	-19.03	20230426	2355	9.34	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
116	20240102	100328	57	100.00	KOSPI		화학	N	N	N	N	N	2595	0	3	0.00	705840	272	2.47	2595	2595	2595	3370	1820	2595	2595.00	1.05	-3	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	2595	0.00	20240102	2595	0.00	20240102	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N
117	20240102	090325	57	100.00	KOSPI		화학	N	N	N	N	N	2595	0	3	0.00	0	0	0.00	0	0	0	3370	1820	2595	0.00	1.05	0	2618	2606	2588	2576	2558	2612	2582	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2355	20230103	10.19	0	0.00	0	0	0.00	0	3180	-18.40	20230426	2355	10.19	20230103	0.14	N	024070	500	76 억	160395	N	N	2	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History