KissMeData/000860/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	18660	-550	5	-2.86	563165570	30185	223.08	19190	19210	18450	24950	13450	19210	18657.13	8.73	-6244	19676	19442	19316	19082	18956	19380	19020	65	5740	1000	13440	10	1	6500000	1213	19.60	0.20	12	0.46	952.00	92542.00	29750	20230419	-37.28	18450	20240123	1.14	20950	-10.93	20240102	18450	1.14	20240123	29750	-37.28	20230419	18450	1.14	20240123	1.15	N	000860	1000	65 억	567259	N	N	5	N	N
3	20240123	110112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	18590	-620	5	-3.23	526968660	28248	208.77	19190	19210	18450	24950	13450	19210	18655.08	8.73	-5406	19676	19442	19316	19082	18956	19380	19020	65	5740	1000	13440	10	1	6500000	1208	19.53	0.20	12	0.43	952.00	92542.00	29750	20230419	-37.51	18450	20240123	0.76	20950	-11.26	20240102	18450	0.76	20240123	29750	-37.51	20230419	18450	0.76	20240123	1.15	N	000860	1000	65 억	567259	N	N	5	N	N
4	20240123	100112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	18500	-710	5	-3.70	424114660	22690	167.69	19190	19210	18450	24950	13450	19210	18691.70	8.73	-3383	19676	19442	19316	19082	18956	19380	19020	65	5740	1000	13440	10	1	6500000	1203	19.43	0.20	12	0.35	952.00	92542.00	29750	20230419	-37.82	18450	20240123	0.27	20950	-11.69	20240102	18450	0.27	20240123	29750	-37.82	20230419	18450	0.27	20240123	1.15	N	000860	1000	65 억	567259	N	N	5	N	N
5	20240123	090111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19210	0	3	0.00	595110	31	0.23	19190	19210	19190	24950	13450	19210	19197.10	8.73	18	19676	19442	19316	19082	18956	19380	19020	65	5740	1000	13440	10	1	6500000	1249	20.18	0.21	12	0.00	952.00	92542.00	29750	20230419	-35.43	19190	20240123	0.10	20950	-8.31	20240102	19190	0.10	20240123	29750	-35.43	20230419	19190	0.10	20240123	1.15	N	000860	1000	65 억	567259	N	N	5	N	N
6	20240119	160112	57	100.00	KOSPI		화학	N	N	N	N	N	19550	150	2	0.77	223394690	11489	368.47	19400	19680	19340	25200	13580	19400	19444.22	8.76	-636	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1271	20.54	0.21	12	0.18	952.00	92542.00	29750	20230419	-34.29	19260	20240118	1.51	20950	-6.68	20240102	19260	1.51	20240118	29750	-34.29	20230419	19260	1.51	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
7	20240119	150112	57	100.00	KOSPI		화학	N	N	N	N	N	19530	130	2	0.67	216339020	11128	356.90	19400	19680	19340	25200	13580	19400	19440.96	8.76	-570	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1269	20.51	0.21	12	0.17	952.00	92542.00	29750	20230419	-34.35	19260	20240118	1.40	20950	-6.78	20240102	19260	1.40	20240118	29750	-34.35	20230419	19260	1.40	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
8	20240119	140111	57	100.00	KOSPI		화학	N	N	N	N	N	19440	40	2	0.21	60515310	3111	99.78	19400	19660	19350	25200	13580	19400	19452.04	8.76	-345	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1264	20.42	0.21	12	0.05	952.00	92542.00	29750	20230419	-34.66	19260	20240118	0.93	20950	-7.21	20240102	19260	0.93	20240118	29750	-34.66	20230419	19260	0.93	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
9	20240119	130112	57	100.00	KOSPI		화학	N	N	N	N	N	19450	50	2	0.26	56898020	2925	93.81	19400	19660	19350	25200	13580	19400	19452.31	8.76	-340	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1264	20.43	0.21	12	0.04	952.00	92542.00	29750	20230419	-34.62	19260	20240118	0.99	20950	-7.16	20240102	19260	0.99	20240118	29750	-34.62	20230419	19260	0.99	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
10	20240119	120112	57	100.00	KOSPI		화학	N	N	N	N	N	19450	50	2	0.26	42718480	2196	70.43	19400	19660	19350	25200	13580	19400	19452.86	8.76	-294	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1264	20.43	0.21	12	0.03	952.00	92542.00	29750	20230419	-34.62	19260	20240118	0.99	20950	-7.16	20240102	19260	0.99	20240118	29750	-34.62	20230419	19260	0.99	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
11	20240119	110112	57	100.00	KOSPI		화학	N	N	N	N	N	19410	10	2	0.05	16018580	824	26.43	19400	19660	19350	25200	13580	19400	19440.02	8.76	-251	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1262	20.39	0.21	12	0.01	952.00	92542.00	29750	20230419	-34.76	19260	20240118	0.78	20950	-7.35	20240102	19260	0.78	20240118	29750	-34.76	20230419	19260	0.78	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
12	20240119	100112	57	100.00	KOSPI		화학	N	N	N	N	N	19420	20	2	0.10	8938910	460	14.75	19400	19660	19350	25200	13580	19400	19432.41	8.76	-73	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1262	20.40	0.21	12	0.01	952.00	92542.00	29750	20230419	-34.72	19260	20240118	0.83	20950	-7.30	20240102	19260	0.83	20240118	29750	-34.72	20230419	19260	0.83	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
13	20240119	090112	57	100.00	KOSPI		화학	N	N	N	N	N	19660	260	2	1.34	155260	8	0.26	19400	19660	19350	25200	13580	19400	19407.50	8.76	1	19560	19480	19370	19290	19180	19520	19330	65	5800	1000	13580	10	1	6500000	1278	20.65	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.92	19260	20240118	2.08	20950	-6.16	20240102	19260	2.08	20240118	29750	-33.92	20230419	19260	2.08	20240118	1.16	N	000860	1000	65 억	569591	N	N	4	N	N
14	20240118	160112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19400	10	2	0.05	60381630	3117	15.65	19390	19450	19260	25200	13580	19390	19371.71	8.76	-74	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1261	20.38	0.21	12	0.05	952.00	92542.00	29750	20230419	-34.79	19260	20240118	0.73	20950	-7.40	20240102	19260	0.73	20240118	29750	-34.79	20230419	19260	0.73	20240118	1.19	N	000860	1000	65 억	569669	N	N	4	N	N
15	20240118	150111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19360	-30	5	-0.15	56816110	2933	14.72	19390	19450	19260	25200	13580	19390	19371.33	8.76	-74	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1258	20.34	0.21	12	0.05	952.00	92542.00	29750	20230419	-34.92	19260	20240118	0.52	20950	-7.59	20240102	19260	0.52	20240118	29750	-34.92	20230419	19260	0.52	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
16	20240118	140112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19360	-30	5	-0.15	53061310	2739	13.75	19390	19450	19260	25200	13580	19390	19372.51	8.76	-72	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1258	20.34	0.21	12	0.04	952.00	92542.00	29750	20230419	-34.92	19260	20240118	0.52	20950	-7.59	20240102	19260	0.52	20240118	29750	-34.92	20230419	19260	0.52	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
17	20240118	130111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19360	-30	5	-0.15	42041420	2170	10.89	19390	19450	19260	25200	13580	19390	19373.93	8.76	124	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1258	20.34	0.21	12	0.03	952.00	92542.00	29750	20230419	-34.92	19260	20240118	0.52	20950	-7.59	20240102	19260	0.52	20240118	29750	-34.92	20230419	19260	0.52	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
18	20240118	120112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19370	-20	5	-0.10	38556250	1990	9.99	19390	19450	19260	25200	13580	19390	19375.00	8.76	124	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1259	20.35	0.21	12	0.03	952.00	92542.00	29750	20230419	-34.89	19260	20240118	0.57	20950	-7.54	20240102	19260	0.57	20240118	29750	-34.89	20230419	19260	0.57	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
19	20240118	110112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19380	-10	5	-0.05	26677150	1377	6.91	19390	19450	19260	25200	13580	19390	19373.38	8.76	124	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1260	20.36	0.21	12	0.02	952.00	92542.00	29750	20230419	-34.86	19260	20240118	0.62	20950	-7.49	20240102	19260	0.62	20240118	29750	-34.86	20230419	19260	0.62	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
20	20240118	100112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19360	-30	5	-0.15	22494120	1161	5.83	19390	19450	19260	25200	13580	19390	19374.78	8.76	124	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1258	20.34	0.21	12	0.02	952.00	92542.00	29750	20230419	-34.92	19260	20240118	0.52	20950	-7.59	20240102	19260	0.52	20240118	29750	-34.92	20230419	19260	0.52	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
21	20240118	090112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19310	-80	5	-0.41	1526940	79	0.40	19390	19390	19310	25200	13580	19390	19328.35	8.76	50	19850	19620	19470	19240	19090	19545	19165	65	5810	1000	13570	10	1	6500000	1255	20.28	0.21	12	0.00	952.00	92542.00	29750	20230419	-35.09	19310	20240118	0.00	20950	-7.83	20240102	19310	0.00	20240118	29750	-35.09	20230419	19310	0.00	20240118	1.19	N	000860	1000	65 억	569669	N	N	6	N	N
22	20240117	160111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19390	-280	5	-1.42	388183030	19920	174.49	19670	19700	19320	25550	13770	19670	19487.10	8.82	-4117	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1260	20.37	0.21	12	0.31	952.00	92542.00	29750	20230419	-34.82	19320	20240117	0.36	20950	-7.45	20240102	19320	0.36	20240117	29750	-34.82	20230419	19320	0.36	20240117	1.17	N	000860	1000	65 억	573601	N	N	6	N	N
23	20240117	150112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19320	-350	5	-1.78	380698920	19533	171.10	19670	19700	19320	25550	13770	19670	19490.04	8.82	-4054	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1256	20.29	0.21	12	0.30	952.00	92542.00	29750	20230419	-35.06	19320	20240117	0.00	20950	-7.78	20240102	19320	0.00	20240117	29750	-35.06	20230419	19320	0.00	20240117	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
24	20240117	140111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19410	-260	5	-1.32	324026370	16607	145.47	19670	19700	19380	25550	13770	19670	19511.43	8.82	-3882	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1262	20.39	0.21	12	0.26	952.00	92542.00	29750	20230419	-34.76	19380	20240117	0.15	20950	-7.35	20240102	19380	0.15	20240117	29750	-34.76	20230419	19380	0.15	20240117	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
25	20240117	130112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19410	-260	5	-1.32	293564700	15037	131.72	19670	19700	19410	25550	13770	19670	19522.82	8.82	-3414	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1262	20.39	0.21	12	0.23	952.00	92542.00	29750	20230419	-34.76	19410	20240117	0.00	20950	-7.35	20240102	19410	0.00	20240117	29750	-34.76	20230419	19410	0.00	20240117	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
26	20240117	120112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19440	-230	5	-1.17	274039140	14032	122.92	19670	19700	19440	25550	13770	19670	19529.59	8.82	-3346	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1264	20.42	0.21	12	0.22	952.00	92542.00	29750	20230419	-34.66	19440	20240117	0.00	20950	-7.21	20240102	19440	0.00	20240117	29750	-34.66	20230419	19440	0.00	20240117	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
27	20240117	110112	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19520	-150	5	-0.76	177517640	9099	79.70	19670	19700	19440	25550	13770	19670	19509.58	8.82	-2814	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1269	20.50	0.21	12	0.14	952.00	92542.00	29750	20230419	-34.39	19440	20240117	0.41	20950	-6.83	20240102	19440	0.41	20240117	29750	-34.39	20230419	19440	0.41	20240117	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
28	20240117	100111	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	19500	-170	5	-0.86	95935630	4916	43.06	19670	19670	19450	25550	13770	19670	19514.98	8.82	-1988	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1268	20.48	0.21	12	0.08	952.00	92542.00	29750	20230419	-34.45	19450	20240117	0.26	20950	-6.92	20240102	19450	0.26	20240117	29750	-34.45	20230419	19450	0.26	20240117	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
29	20240117	090111	57	100.00	KOSPI		화학	N	N	N	N	N	19670	0	3	0.00	727790	37	0.32	19670	19670	19670	25550	13770	19670	19670.00	8.82	23	20136	19902	19766	19532	19396	19835	19465	65	5880	1000	13760	10	1	6500000	1279	20.66	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.88	19450	20231024	1.13	20950	-6.11	20240102	19630	0.20	20240116	29750	-33.88	20230419	19450	1.13	20231024	1.17	N	000860	1000	65 억	573601	N	N	10	N	N
30	20240116	160111	57	100.00	KOSPI		화학	N	N	N	N	N	19670	-330	5	-1.65	225497180	11414	90.12	19980	20000	19630	26000	14000	20000	19756.22	8.85	-1104	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1279	20.66	0.21	12	0.18	952.00	92542.00	29750	20230419	-33.88	19450	20231024	1.13	20950	-6.11	20240102	19630	0.20	20240116	29750	-33.88	20230419	19450	1.13	20231024	1.17	N	000860	1000	65 억	575121	N	N	10	N	N
31	20240116	150112	57	100.00	KOSPI		화학	N	N	N	N	N	19700	-300	5	-1.50	202976990	10270	81.09	19980	20000	19630	26000	14000	20000	19764.07	8.85	-1040	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1281	20.69	0.21	12	0.16	952.00	92542.00	29750	20230419	-33.78	19450	20231024	1.29	20950	-5.97	20240102	19630	0.36	20240116	29750	-33.78	20230419	19450	1.29	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
32	20240116	140112	57	100.00	KOSPI		화학	N	N	N	N	N	19670	-330	5	-1.65	173741840	8784	69.36	19980	20000	19630	26000	14000	20000	19779.35	8.85	-996	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1279	20.66	0.21	12	0.14	952.00	92542.00	29750	20230419	-33.88	19450	20231024	1.13	20950	-6.11	20240102	19630	0.20	20240116	29750	-33.88	20230419	19450	1.13	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
33	20240116	130111	57	100.00	KOSPI		화학	N	N	N	N	N	19730	-270	5	-1.35	140664060	7106	56.11	19980	20000	19630	26000	14000	20000	19795.11	8.85	-583	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1282	20.72	0.21	12	0.11	952.00	92542.00	29750	20230419	-33.68	19450	20231024	1.44	20950	-5.82	20240102	19630	0.51	20240116	29750	-33.68	20230419	19450	1.44	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
34	20240116	120111	57	100.00	KOSPI		화학	N	N	N	N	N	19700	-300	5	-1.50	135990980	6869	54.24	19980	20000	19630	26000	14000	20000	19797.78	8.85	-520	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1281	20.69	0.21	12	0.11	952.00	92542.00	29750	20230419	-33.78	19450	20231024	1.29	20950	-5.97	20240102	19630	0.36	20240116	29750	-33.78	20230419	19450	1.29	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
35	20240116	110111	57	100.00	KOSPI		화학	N	N	N	N	N	19690	-310	5	-1.55	120441420	6080	48.01	19980	20000	19630	26000	14000	20000	19809.44	8.85	-630	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1280	20.68	0.21	12	0.09	952.00	92542.00	29750	20230419	-33.82	19450	20231024	1.23	20950	-6.01	20240102	19630	0.31	20240116	29750	-33.82	20230419	19450	1.23	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
36	20240116	100112	57	100.00	KOSPI		화학	N	N	N	N	N	19700	-300	5	-1.50	103425100	5216	41.18	19980	20000	19630	26000	14000	20000	19828.43	8.85	-629	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1281	20.69	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.78	19450	20231024	1.29	20950	-5.97	20240102	19630	0.36	20240116	29750	-33.78	20230419	19450	1.29	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
37	20240116	090111	57	100.00	KOSPI		화학	N	N	N	N	N	19950	-50	5	-0.25	598800	30	0.24	19980	19980	19950	26000	14000	20000	19960.00	8.85	-20	20353	20176	20023	19846	19693	20100	19770	65	6000	1000	14000	10	1	6500000	1297	20.96	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.94	19450	20231024	2.57	20950	-4.77	20240102	19870	0.40	20240115	29750	-32.94	20230419	19450	2.57	20231024	1.17	N	000860	1000	65 억	575121	N	N	12	N	N
38	20240115	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20000	-100	5	-0.50	253097330	12665	259.10	20200	20200	19870	26100	14100	20100	19983.85	8.87	-1327	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	50	1	6500000	1300	21.01	0.22	12	0.19	952.00	92542.00	29750	20230419	-32.77	19450	20231024	2.83	20950	-4.53	20240102	19870	0.65	20240115	29750	-32.77	20230419	19450	2.83	20231024	1.25	N	000860	1000	65 억	576454	N	N	12	N	N
39	20240115	150111	57	100.00	KOSPI		화학	N	N	N	N	N	19950	-150	5	-0.75	214531130	10732	219.56	20200	20200	19920	26100	14100	20100	19989.86	8.87	-1204	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	10	1	6500000	1297	20.96	0.22	12	0.17	952.00	92542.00	29750	20230419	-32.94	19450	20231024	2.57	20950	-4.77	20240102	19920	0.15	20240115	29750	-32.94	20230419	19450	2.57	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
40	20240115	140111	57	100.00	KOSPI		화학	N	N	N	N	N	19940	-160	5	-0.80	195399810	9773	199.94	20200	20200	19940	26100	14100	20100	19993.84	8.87	-1152	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	10	1	6500000	1296	20.95	0.22	12	0.15	952.00	92542.00	29750	20230419	-32.97	19450	20231024	2.52	20950	-4.82	20240102	19940	0.00	20240115	29750	-32.97	20230419	19450	2.52	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
41	20240115	130111	57	100.00	KOSPI		화학	N	N	N	N	N	19980	-120	5	-0.60	130121050	6502	133.02	20200	20200	19970	26100	14100	20100	20012.47	8.87	-1015	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	10	1	6500000	1299	20.99	0.22	12	0.10	952.00	92542.00	29750	20230419	-32.84	19450	20231024	2.72	20950	-4.63	20240102	19970	0.05	20240115	29750	-32.84	20230419	19450	2.72	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
42	20240115	120112	57	100.00	KOSPI		화학	N	N	N	N	N	20050	-50	5	-0.25	97392460	4864	99.51	20200	20200	19980	26100	14100	20100	20023.12	8.87	-765	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	50	1	6500000	1303	21.06	0.22	12	0.07	952.00	92542.00	29750	20230419	-32.61	19450	20231024	3.08	20950	-4.30	20240102	19980	0.35	20240115	29750	-32.61	20230419	19450	3.08	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
43	20240115	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20000	-100	5	-0.50	78957350	3942	80.65	20200	20200	20000	26100	14100	20100	20029.77	8.87	-594	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	50	1	6500000	1300	21.01	0.22	12	0.06	952.00	92542.00	29750	20230419	-32.77	19450	20231024	2.83	20950	-4.53	20240102	19980	0.10	20240111	29750	-32.77	20230419	19450	2.83	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
44	20240115	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	0	3	0.00	23823950	1187	24.28	20200	20200	20050	26100	14100	20100	20070.72	8.87	-407	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	50	1	6500000	1307	21.11	0.22	12	0.02	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
45	20240115	090112	57	100.00	KOSPI		화학	N	N	N	N	N	20200	100	2	0.50	2706800	134	2.74	20200	20200	20200	26100	14100	20100	20200.00	8.87	-91	20466	20282	20166	19982	19866	20225	19925	65	6000	1000	14070	50	1	6500000	1313	21.22	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	20950	-3.58	20240102	19980	1.10	20240111	29750	-32.10	20230419	19450	3.86	20231024	1.25	N	000860	1000	65 억	576454	N	N	14	N	N
46	20240112	160112	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-200	5	-0.99	98330800	4888	61.41	20350	20350	20050	26350	14250	20300	20116.78	8.89	-610	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1307	21.11	0.22	12	0.08	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.24	N	000860	1000	65 억	577599	N	N	14	N	N
47	20240112	150112	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-200	5	-0.99	92220200	4584	57.60	20350	20350	20050	26350	14250	20300	20117.84	8.89	-590	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1307	21.11	0.22	12	0.07	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
48	20240112	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-200	5	-0.99	82091900	4081	51.28	20350	20350	20050	26350	14250	20300	20115.63	8.89	-399	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1307	21.11	0.22	12	0.06	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
49	20240112	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-200	5	-0.99	52493750	2608	32.77	20350	20350	20050	26350	14250	20300	20127.97	8.89	-342	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1307	21.11	0.22	12	0.04	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
50	20240112	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-200	5	-0.99	42420900	2107	26.47	20350	20350	20050	26350	14250	20300	20133.32	8.89	-342	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1307	21.11	0.22	12	0.03	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
51	20240112	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-200	5	-0.99	24156650	1198	15.05	20350	20350	20050	26350	14250	20300	20164.15	8.89	-165	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1307	21.11	0.22	12	0.02	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
52	20240112	100112	57	100.00	KOSPI		화학	N	N	N	N	N	20050	-250	5	-1.23	18411600	912	11.46	20350	20350	20050	26350	14250	20300	20188.16	8.89	-83	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1303	21.06	0.22	12	0.01	952.00	92542.00	29750	20230419	-32.61	19450	20231024	3.08	20950	-4.30	20240102	19980	0.35	20240111	29750	-32.61	20230419	19450	3.08	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
53	20240112	090112	57	100.00	KOSPI		화학	N	N	N	N	N	20300	0	3	0.00	5921800	291	3.66	20350	20350	20300	26350	14250	20300	20349.83	8.89	-43	20513	20406	20193	20086	19873	20460	20140	65	6050	1000	14210	50	1	6500000	1320	21.32	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	20950	-3.10	20240102	19980	1.60	20240111	29750	-31.76	20230419	19450	4.37	20231024	1.24	N	000860	1000	65 억	577599	N	N	12	N	N
54	20240111	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20300	50	2	0.25	158026020	7859	97.19	20300	20300	19980	26300	14200	20250	20107.65	8.91	-1580	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1320	21.32	0.22	12	0.12	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	20950	-3.10	20240102	19980	1.60	20240111	29750	-31.76	20230419	19450	4.37	20231024	1.26	N	000860	1000	65 억	579190	N	N	12	N	N
55	20240111	150111	57	100.00	KOSPI		화학	N	N	N	N	N	20250	0	3	0.00	146659720	7299	90.27	20300	20300	19980	26300	14200	20250	20093.13	8.91	-1488	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.11	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	19980	1.35	20240111	29750	-31.93	20230419	19450	4.11	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
56	20240111	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-150	5	-0.74	128883770	6420	79.40	20300	20300	19980	26300	14200	20250	20075.35	8.91	-1478	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1307	21.11	0.22	12	0.10	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	19980	0.60	20240111	29750	-32.44	20230419	19450	3.34	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
57	20240111	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20000	-250	5	-1.23	89952570	4487	55.49	20300	20300	19980	26300	14200	20250	20047.37	8.91	-543	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1300	21.01	0.22	12	0.07	952.00	92542.00	29750	20230419	-32.77	19450	20231024	2.83	20950	-4.53	20240102	19980	0.10	20240111	29750	-32.77	20230419	19450	2.83	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
58	20240111	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20050	-200	5	-0.99	80127420	3997	49.43	20300	20300	19980	26300	14200	20250	20046.89	8.91	-455	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1303	21.06	0.22	12	0.06	952.00	92542.00	29750	20230419	-32.61	19450	20231024	3.08	20950	-4.30	20240102	19980	0.35	20240111	29750	-32.61	20230419	19450	3.08	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
59	20240111	110111	57	100.00	KOSPI		화학	N	N	N	N	N	19990	-260	5	-1.28	65862570	3284	40.61	20300	20300	19980	26300	14200	20250	20055.59	8.91	-428	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	10	1	6500000	1299	21.00	0.22	12	0.05	952.00	92542.00	29750	20230419	-32.81	19450	20231024	2.78	20950	-4.58	20240102	19980	0.05	20240111	29750	-32.81	20230419	19450	2.78	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
60	20240111	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-150	5	-0.74	20653650	1026	12.69	20300	20300	20050	26300	14200	20250	20130.26	8.91	-205	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1307	21.11	0.22	12	0.02	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	20000	0.50	20240110	29750	-32.44	20230419	19450	3.34	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
61	20240111	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20300	50	2	0.25	4141200	204	2.52	20300	20300	20300	26300	14200	20250	20300.00	8.91	-24	20550	20400	20200	20050	19850	20300	19950	65	6050	1000	14170	50	1	6500000	1320	21.32	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	20950	-3.10	20240102	20000	1.50	20240110	29750	-31.76	20230419	19450	4.37	20231024	1.26	N	000860	1000	65 억	579190	N	N	3	N	N
62	20240110	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20250	-100	5	-0.49	162663950	8086	86.13	20350	20350	20000	26450	14250	20350	20116.74	8.93	-1543	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1316	21.27	0.22	12	0.12	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	20000	1.25	20240110	29750	-31.93	20230419	19450	4.11	20231024	1.28	N	000860	1000	65 억	580691	N	N	3	N	N
63	20240110	150111	57	100.00	KOSPI		화학	N	N	N	N	N	20050	-300	5	-1.47	138040500	6868	73.16	20350	20350	20000	26450	14250	20350	20099.08	8.93	-1185	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1303	21.06	0.22	12	0.11	952.00	92542.00	29750	20230419	-32.61	19450	20231024	3.08	20950	-4.30	20240102	20000	0.25	20240110	29750	-32.61	20230419	19450	3.08	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
64	20240110	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-250	5	-1.23	129197150	6427	68.46	20350	20350	20050	26450	14250	20350	20102.25	8.93	-1120	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1307	21.11	0.22	12	0.10	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	20050	0.25	20240110	29750	-32.44	20230419	19450	3.34	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
65	20240110	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-250	5	-1.23	109280050	5435	57.89	20350	20350	20050	26450	14250	20350	20106.72	8.93	-1059	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1307	21.11	0.22	12	0.08	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	20050	0.25	20240110	29750	-32.44	20230419	19450	3.34	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
66	20240110	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-250	5	-1.23	83673350	4159	44.30	20350	20350	20100	26450	14250	20350	20118.62	8.93	-1043	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1307	21.11	0.22	12	0.06	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	20100	0.00	20240110	29750	-32.44	20230419	19450	3.34	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
67	20240110	110112	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-250	5	-1.23	66292400	3295	35.10	20350	20350	20100	26450	14250	20350	20119.09	8.93	-772	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1307	21.11	0.22	12	0.05	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	20100	0.00	20240110	29750	-32.44	20230419	19450	3.34	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
68	20240110	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20100	-250	5	-1.23	25744400	1279	13.62	20350	20350	20100	26450	14250	20350	20128.54	8.93	-348	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1307	21.11	0.22	12	0.02	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	20950	-4.06	20240102	20100	0.00	20240110	29750	-32.44	20230419	19450	3.34	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
69	20240110	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	0	3	0.00	40700	2	0.02	20350	20350	20350	26450	14250	20350	20350.00	8.93	0	20716	20532	20316	20132	19916	20425	20025	65	6100	1000	14240	50	1	6500000	1323	21.38	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20100	1.24	20240109	29750	-31.60	20230419	19450	4.63	20231024	1.28	N	000860	1000	65 억	580691	N	N	0	N	N
70	20240109	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	-100	5	-0.49	190307700	9388	151.69	20500	20500	20100	26550	14350	20450	20271.38	8.96	-1779	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1323	21.38	0.22	12	0.14	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20100	1.24	20240109	29750	-31.60	20230419	19450	4.63	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
71	20240109	150111	57	100.00	KOSPI		화학	N	N	N	N	N	20200	-250	5	-1.22	161628650	7978	128.91	20500	20500	20100	26550	14350	20450	20259.29	8.96	-1467	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1313	21.22	0.22	12	0.12	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	20950	-3.58	20240102	20100	0.50	20240109	29750	-32.10	20230419	19450	3.86	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
72	20240109	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20200	-250	5	-1.22	154140800	7607	122.91	20500	20500	20100	26550	14350	20450	20263.02	8.96	-1317	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1313	21.22	0.22	12	0.12	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	20950	-3.58	20240102	20100	0.50	20240109	29750	-32.10	20230419	19450	3.86	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
73	20240109	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20200	-250	5	-1.22	128003350	6313	102.00	20500	20500	20100	26550	14350	20450	20276.15	8.96	-1160	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1313	21.22	0.22	12	0.10	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	20950	-3.58	20240102	20100	0.50	20240109	29750	-32.10	20230419	19450	3.86	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
74	20240109	120112	57	100.00	KOSPI		화학	N	N	N	N	N	20200	-250	5	-1.22	113035850	5571	90.01	20500	20500	20100	26550	14350	20450	20290.05	8.96	-1160	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1313	21.22	0.22	12	0.09	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	20950	-3.58	20240102	20100	0.50	20240109	29750	-32.10	20230419	19450	3.86	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
75	20240109	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20150	-300	5	-1.47	108118300	5327	86.07	20500	20500	20100	26550	14350	20450	20296.28	8.96	-1160	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1310	21.17	0.22	12	0.08	952.00	92542.00	29750	20230419	-32.27	19450	20231024	3.60	20950	-3.82	20240102	20100	0.25	20240109	29750	-32.27	20230419	19450	3.60	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
76	20240109	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20300	-150	5	-0.73	40125550	1962	31.70	20500	20500	20200	26550	14350	20450	20451.35	8.96	-855	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1320	21.32	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	20950	-3.10	20240102	20150	0.74	20240104	29750	-31.76	20230419	19450	4.37	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
77	20240109	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	0	3	0.00	35044950	1711	27.65	20500	20500	20450	26550	14350	20450	20482.14	8.96	-881	20716	20582	20366	20232	20016	20475	20125	65	6100	1000	14310	50	1	6500000	1329	21.48	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20150	1.49	20240104	29750	-31.26	20230419	19450	5.14	20231024	1.29	N	000860	1000	65 억	582199	N	N	20	N	N
78	20240108	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	100	2	0.49	125568900	6188	159.28	20500	20500	20150	26450	14250	20350	20292.32	8.96	-262	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1329	21.48	0.22	12	0.10	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20150	1.49	20240108	29750	-31.26	20230419	19450	5.14	20231024	1.29	N	000860	1000	65 억	582453	N	N	20	N	N
79	20240108	150111	57	100.00	KOSPI		화학	N	N	N	N	N	20400	50	2	0.25	103779300	5116	131.69	20500	20500	20150	26450	14250	20350	20285.24	8.96	-548	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1326	21.43	0.22	12	0.08	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	20950	-2.63	20240102	20150	1.24	20240108	29750	-31.43	20230419	19450	4.88	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
80	20240108	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20250	-100	5	-0.49	91577000	4517	116.27	20500	20500	20150	26450	14250	20350	20273.85	8.96	-356	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1316	21.27	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	20150	0.50	20240108	29750	-31.93	20230419	19450	4.11	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
81	20240108	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20250	-100	5	-0.49	77262150	3809	98.04	20500	20500	20150	26450	14250	20350	20284.10	8.96	-60	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1316	21.27	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	20150	0.50	20240108	29750	-31.93	20230419	19450	4.11	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
82	20240108	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20250	-100	5	-0.49	72563350	3577	92.07	20500	20500	20150	26450	14250	20350	20286.09	8.96	-33	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1316	21.27	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	20150	0.50	20240108	29750	-31.93	20230419	19450	4.11	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
83	20240108	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20150	-200	5	-0.98	67875400	3346	86.13	20500	20500	20150	26450	14250	20350	20285.53	8.96	-113	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1310	21.17	0.22	12	0.05	952.00	92542.00	29750	20230419	-32.27	19450	20231024	3.60	20950	-3.82	20240102	20150	0.00	20240108	29750	-32.27	20230419	19450	3.60	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
84	20240108	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20400	50	2	0.25	17818650	871	22.42	20500	20500	20250	26450	14250	20350	20457.69	8.96	-204	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1326	21.43	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	20950	-2.63	20240102	20150	1.24	20240104	29750	-31.43	20230419	19450	4.88	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
85	20240108	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20500	150	2	0.74	6150000	300	7.72	20500	20500	20500	26450	14250	20350	20500.00	8.96	0	20716	20532	20366	20182	20016	20450	20100	65	6100	1000	14240	50	1	6500000	1333	21.53	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	20950	-2.15	20240102	20150	1.74	20240104	29750	-31.09	20230419	19450	5.40	20231024	1.29	N	000860	1000	65 억	582453	N	N	25	N	N
86	20240105	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	0	3	0.00	78497500	3860	33.02	20550	20550	20200	26450	14250	20350	20336.00	8.97	-506	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1323	21.38	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20150	0.99	20240104	29750	-31.60	20230419	19450	4.63	20231024	1.28	N	000860	1000	65 억	582925	N	N	25	N	N
87	20240105	150111	57	100.00	KOSPI		화학	N	N	N	N	N	20400	50	2	0.25	73511700	3615	30.92	20550	20550	20200	26450	14250	20350	20335.19	8.97	-478	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1326	21.43	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	20950	-2.63	20240102	20150	1.24	20240104	29750	-31.43	20230419	19450	4.88	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
88	20240105	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	0	3	0.00	46933200	2306	19.73	20550	20550	20200	26450	14250	20350	20352.65	8.97	-520	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1323	21.38	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20150	0.99	20240104	29750	-31.60	20230419	19450	4.63	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
89	20240105	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	100	2	0.49	23664100	1160	9.92	20550	20550	20200	26450	14250	20350	20400.09	8.97	-375	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1329	21.48	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20150	1.49	20240104	29750	-31.26	20230419	19450	5.14	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
90	20240105	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	100	2	0.49	23459550	1150	9.84	20550	20550	20200	26450	14250	20350	20399.61	8.97	-371	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1329	21.48	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20150	1.49	20240104	29750	-31.26	20230419	19450	5.14	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
91	20240105	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	100	2	0.49	20739200	1017	8.70	20550	20550	20200	26450	14250	20350	20392.53	8.97	-293	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1329	21.48	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20150	1.49	20240104	29750	-31.26	20230419	19450	5.14	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
92	20240105	100110	57	100.00	KOSPI		화학	N	N	N	N	N	20200	-150	5	-0.74	11828650	579	4.95	20550	20550	20200	26450	14250	20350	20429.45	8.97	-97	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1313	21.22	0.22	12	0.01	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	20950	-3.58	20240102	20150	0.25	20240104	29750	-32.10	20230419	19450	3.86	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
93	20240105	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	0	3	0.00	6226050	303	2.59	20550	20550	20350	26450	14250	20350	20548.02	8.97	-16	20883	20616	20383	20116	19883	20500	20000	65	6100	1000	14240	50	1	6500000	1323	21.38	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20150	0.99	20240104	29750	-31.60	20230419	19450	4.63	20231024	1.28	N	000860	1000	65 억	582925	N	N	33	N	N
94	20240104	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	-250	5	-1.21	237200750	11690	225.02	20650	20650	20150	26750	14450	20600	20290.91	8.97	-128	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1323	21.38	0.22	12	0.18	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20150	0.99	20240104	29750	-31.60	20230419	19450	4.63	20231024	1.28	N	000860	1000	65 억	582940	N	N	33	N	N
95	20240104	150111	57	100.00	KOSPI		화학	N	N	N	N	N	20250	-350	5	-1.70	212280050	10465	201.44	20650	20650	20150	26750	14450	20600	20284.76	8.97	74	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1316	21.27	0.22	12	0.16	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	20150	0.50	20240104	29750	-31.93	20230419	19450	4.11	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
96	20240104	140112	57	100.00	KOSPI		화학	N	N	N	N	N	20250	-350	5	-1.70	192880500	9507	183.00	20650	20650	20150	26750	14450	20600	20288.26	8.97	221	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1316	21.27	0.22	12	0.15	952.00	92542.00	29750	20230419	-31.93	19450	20231024	4.11	20950	-3.34	20240102	20150	0.50	20240104	29750	-31.93	20230419	19450	4.11	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
97	20240104	130111	57	100.00	KOSPI		화학	N	N	N	N	N	20300	-300	5	-1.46	138385600	6808	131.05	20650	20650	20200	26750	14450	20600	20326.91	8.97	-451	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1320	21.32	0.22	12	0.10	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	20950	-3.10	20240102	20200	0.50	20240104	29750	-31.76	20230419	19450	4.37	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
98	20240104	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20400	-200	5	-0.97	58889900	2885	55.53	20650	20650	20300	26750	14450	20600	20412.44	8.97	-524	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1326	21.43	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	20950	-2.63	20240102	20300	0.49	20240104	29750	-31.43	20230419	19450	4.88	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
99	20240104	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20350	-250	5	-1.21	45538750	2229	42.91	20650	20650	20300	26750	14450	20600	20430.13	8.97	-500	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1323	21.38	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.60	19450	20231024	4.63	20950	-2.86	20240102	20300	0.25	20240104	29750	-31.60	20230419	19450	4.63	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
100	20240104	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	-150	5	-0.73	37917900	1856	35.73	20650	20650	20300	26750	14450	20600	20429.90	8.97	-363	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1329	21.48	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20300	0.74	20240104	29750	-31.26	20230419	19450	5.14	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
101	20240104	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20600	0	3	0.00	8445450	409	7.87	20650	20650	20600	26750	14450	20600	20649.02	8.97	-8	21133	20866	20633	20366	20133	20750	20250	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	20950	-1.67	20240102	20400	0.98	20240102	29750	-30.76	20230419	19450	5.91	20231024	1.28	N	000860	1000	65 억	582940	N	N	30	N	N
102	20240103	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20600	-250	5	-1.20	106694700	5195	103.08	20900	20900	20400	27100	14600	20850	20537.96	9.00	-1905	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1339	21.64	0.22	12	0.08	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	20950	-1.67	20240102	20400	0.98	20240103	29750	-30.76	20230419	19450	5.91	20231024	1.29	N	000860	1000	65 억	584856	N	N	30	N	N
103	20240103	150110	57	100.00	KOSPI		화학	N	N	N	N	N	20500	-350	5	-1.68	71314900	3468	68.81	20900	20900	20400	27100	14600	20850	20563.70	9.00	-1426	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1333	21.53	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	20950	-2.15	20240102	20400	0.49	20240103	29750	-31.09	20230419	19450	5.40	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
104	20240103	140110	57	100.00	KOSPI		화학	N	N	N	N	N	20500	-350	5	-1.68	68077150	3310	65.67	20900	20900	20400	27100	14600	20850	20567.11	9.00	-1374	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1333	21.53	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	20950	-2.15	20240102	20400	0.49	20240103	29750	-31.09	20230419	19450	5.40	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
105	20240103	130110	57	100.00	KOSPI		화학	N	N	N	N	N	20450	-400	5	-1.92	66358200	3226	64.01	20900	20900	20400	27100	14600	20850	20569.81	9.00	-1362	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1329	21.48	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20400	0.25	20240103	29750	-31.26	20230419	19450	5.14	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
106	20240103	120112	57	100.00	KOSPI		화학	N	N	N	N	N	20600	-250	5	-1.20	62271000	3026	60.04	20900	20900	20400	27100	14600	20850	20578.65	9.00	-1291	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1339	21.64	0.22	12	0.05	952.00	92542.00	29750	20230419	-30.76	19450	20231024	5.91	20950	-1.67	20240102	20400	0.98	20240103	29750	-30.76	20230419	19450	5.91	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
107	20240103	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	-400	5	-1.92	57216550	2780	55.16	20900	20900	20400	27100	14600	20850	20581.49	9.00	-1139	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1329	21.48	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20400	0.25	20240103	29750	-31.26	20230419	19450	5.14	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
108	20240103	100111	57	100.00	KOSPI		화학	N	N	N	N	N	20400	-450	5	-2.16	35623150	1723	34.19	20900	20900	20400	27100	14600	20850	20675.07	9.00	-1113	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1326	21.43	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.43	19450	20231024	4.88	20950	-2.63	20240102	20400	0.00	20240103	29750	-31.43	20230419	19450	4.88	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
109	20240103	090111	57	100.00	KOSPI		화학	N	N	N	N	N	20900	50	2	0.24	12914300	618	12.26	20900	20900	20850	27100	14600	20850	20896.93	9.00	-134	21283	21066	20733	20516	20183	20900	20350	65	6250	1000	14590	50	1	6500000	1359	21.95	0.23	12	0.01	952.00	92542.00	29750	20230419	-29.75	19450	20231024	7.46	20950	-0.24	20240102	20400	2.45	20240102	29750	-29.75	20230419	19450	7.46	20231024	1.29	N	000860	1000	65 억	584856	N	N	0	N	N
110	20240102	160111	57	100.00	KOSPI		화학	N	N	N	N	N	20850	100	2	0.48	103957600	5040	56.39	20950	20950	20400	26950	14550	20750	20626.51	9.01	-833	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1355	21.90	0.23	12	0.08	952.00	92542.00	29750	20230419	-29.92	19450	20231024	7.20	20950	-0.48	20240102	20400	2.21	20240102	29750	-29.92	20230419	19450	7.20	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
111	20240102	150110	57	100.00	KOSPI		화학	N	N	N	N	N	20650	-100	5	-0.48	91744100	4454	49.84	20950	20950	20400	26950	14550	20750	20598.14	9.01	-767	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1342	21.69	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.59	19450	20231024	6.17	20950	-1.43	20240102	20400	1.23	20240102	29750	-30.59	20230419	19450	6.17	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
112	20240102	140111	57	100.00	KOSPI		화학	N	N	N	N	N	20500	-250	5	-1.20	75807150	3680	41.18	20950	20950	20400	26950	14550	20750	20599.77	9.01	-1044	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1333	21.53	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	20950	-2.15	20240102	20400	0.49	20240102	29750	-31.09	20230419	19450	5.40	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
113	20240102	130110	57	100.00	KOSPI		화학	N	N	N	N	N	20550	-200	5	-0.96	53108200	2574	28.80	20950	20950	20400	26950	14550	20750	20632.56	9.01	-893	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1336	21.59	0.22	12	0.04	952.00	92542.00	29750	20230419	-30.92	19450	20231024	5.66	20950	-1.91	20240102	20400	0.74	20240102	29750	-30.92	20230419	19450	5.66	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
114	20240102	120111	57	100.00	KOSPI		화학	N	N	N	N	N	20500	-250	5	-1.20	38427300	1862	20.83	20950	20950	20400	26950	14550	20750	20637.65	9.01	-494	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1333	21.53	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.09	19450	20231024	5.40	20950	-2.15	20240102	20400	0.49	20240102	29750	-31.09	20230419	19450	5.40	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
115	20240102	110111	57	100.00	KOSPI		화학	N	N	N	N	N	20450	-300	5	-1.45	20013850	968	10.83	20950	20950	20400	26950	14550	20750	20675.46	9.01	-79	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1329	21.48	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.26	19450	20231024	5.14	20950	-2.39	20240102	20400	0.25	20240102	29750	-31.26	20230419	19450	5.14	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
116	20240102	100110	57	100.00	KOSPI		화학	N	N	N	N	N	20750	0	3	0.00	7896750	377	4.22	20950	20950	20750	26950	14550	20750	20946.29	9.01	-58	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1349	21.80	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.25	19450	20231024	6.68	20950	-0.95	20240102	20750	0.00	20240102	29750	-30.25	20230419	19450	6.68	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N
117	20240102	090110	57	100.00	KOSPI		화학	N	N	N	N	N	20750	0	3	0.00	0	0	0.00	0	0	0	26950	14550	20750	0.00	9.01	0	21216	20982	20616	20382	20016	20800	20200	65	6200	1000	14520	50	1	6500000	1349	21.80	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.25	19450	20231024	6.68	0	0.00	0	0	0.00	0	29750	-30.25	20230419	19450	6.68	20231024	1.29	N	000860	1000	65 억	585690	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History