KissMeData/003780/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120151	57	100.00	KOSPI	화학	N	N	N	N		N	6470	-10	5	-0.15	263690820	41192	19.79	6410	6600	6340	8420	4540	6480	6401.50	1.76	6927	6913	6696	6523	6306	6133	6805	6415	65	1940	500	4790	10	1	13000000	841	13.71	1.64	12	0.32	472.00	3941.00	7950	20230926	-18.62	5500	20230316	17.64	6880	-5.96	20240102	6050	6.94	20240117	7950	-18.62	20230926	5500	17.64	20230316	5.02	N	003780	500	65 억	228393	N	N	6	N	N
3	20240123	110151	57	100.00	KOSPI	화학	N	N	N	N		N	6450	-30	5	-0.46	257149280	40178	19.31	6410	6600	6340	8420	4540	6480	6400.24	1.76	6934	6913	6696	6523	6306	6133	6805	6415	65	1940	500	4790	10	1	13000000	839	13.67	1.64	12	0.31	472.00	3941.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	6050	6.61	20240117	7950	-18.87	20230926	5500	17.27	20230316	5.02	N	003780	500	65 억	228393	N	N	6	N	N
4	20240123	100151	57	100.00	KOSPI	화학	N	N	N	N		N	6400	-80	5	-1.23	232713160	36418	17.50	6410	6480	6340	8420	4540	6480	6390.05	1.76	7042	6913	6696	6523	6306	6133	6805	6415	65	1940	500	4790	10	1	13000000	832	13.56	1.62	12	0.28	472.00	3941.00	7950	20230926	-19.50	5500	20230316	16.36	6880	-6.98	20240102	6050	5.79	20240117	7950	-19.50	20230926	5500	16.36	20230316	5.02	N	003780	500	65 억	228393	N	N	6	N	N
5	20240123	090151	57	100.00	KOSPI	화학	N	N	N	N		N	6380	-100	5	-1.54	35755930	5597	2.69	6410	6420	6360	8420	4540	6480	6388.33	1.76	134	6913	6696	6523	6306	6133	6805	6415	65	1940	500	4790	10	1	13000000	829	13.52	1.62	12	0.04	472.00	3941.00	7950	20230926	-19.75	5500	20230316	16.00	6880	-7.27	20240102	6050	5.45	20240117	7950	-19.75	20230926	5500	16.00	20230316	5.02	N	003780	500	65 억	228393	N	N	6	N	N
6	20240119	160150	57	100.00	KOSPI	화학	N	N	N	N		N	6230	70	2	1.14	188952530	30344	205.21	6160	6320	6150	8000	4320	6160	6227.01	1.61	-7816	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	810	13.20	1.58	12	0.23	472.00	3941.00	7950	20230926	-21.64	5500	20230316	13.27	6880	-9.45	20240102	6050	2.98	20240117	7950	-21.64	20230926	5500	13.27	20230316	5.05	N	003780	500	65 억	209029	N	N	1	N	N
7	20240119	150150	57	100.00	KOSPI	화학	N	N	N	N		N	6220	60	2	0.97	187265120	30072	203.37	6160	6320	6150	8000	4320	6160	6227.23	1.61	-7776	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	809	13.18	1.58	12	0.23	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6050	2.81	20240117	7950	-21.76	20230926	5500	13.09	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
8	20240119	140150	57	100.00	KOSPI	화학	N	N	N	N		N	6200	40	2	0.65	170101350	27296	184.59	6160	6320	6150	8000	4320	6160	6231.73	1.61	-6425	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	806	13.14	1.57	12	0.21	472.00	3941.00	7950	20230926	-22.01	5500	20230316	12.73	6880	-9.88	20240102	6050	2.48	20240117	7950	-22.01	20230926	5500	12.73	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
9	20240119	130151	57	100.00	KOSPI	화학	N	N	N	N		N	6190	30	2	0.49	136466720	21880	147.97	6160	6320	6150	8000	4320	6160	6237.05	1.61	-1231	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	805	13.11	1.57	12	0.17	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6050	2.31	20240117	7950	-22.14	20230926	5500	12.55	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
10	20240119	120151	57	100.00	KOSPI	화학	N	N	N	N		N	6220	60	2	0.97	110940530	17767	120.15	6160	6320	6150	8000	4320	6160	6244.19	1.61	976	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	809	13.18	1.58	12	0.14	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6050	2.81	20240117	7950	-21.76	20230926	5500	13.09	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
11	20240119	110150	57	100.00	KOSPI	화학	N	N	N	N		N	6270	110	2	1.79	97056850	15542	105.11	6160	6320	6150	8000	4320	6160	6244.81	1.61	839	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	815	13.28	1.59	12	0.12	472.00	3941.00	7950	20230926	-21.13	5500	20230316	14.00	6880	-8.87	20240102	6050	3.64	20240117	7950	-21.13	20230926	5500	14.00	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
12	20240119	100152	57	100.00	KOSPI	화학	N	N	N	N		N	6250	90	2	1.46	36133640	5829	39.42	6160	6250	6150	8000	4320	6160	6198.94	1.61	1457	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	813	13.24	1.59	12	0.04	472.00	3941.00	7950	20230926	-21.38	5500	20230316	13.64	6880	-9.16	20240102	6050	3.31	20240117	7950	-21.38	20230926	5500	13.64	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
13	20240119	090150	57	100.00	KOSPI	화학	N	N	N	N		N	6150	-10	5	-0.16	6948430	1128	7.63	6160	6160	6150	8000	4320	6160	6159.96	1.61	-822	6286	6222	6146	6082	6006	6255	6115	65	1840	500	4550	10	1	13000000	800	13.03	1.56	12	0.01	472.00	3941.00	7950	20230926	-22.64	5500	20230316	11.82	6880	-10.61	20240102	6050	1.65	20240117	7950	-22.64	20230926	5500	11.82	20230316	5.05	N	003780	500	65 억	209029	N	N	0	N	N
14	20240118	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6160	90	2	1.48	90780360	14761	24.35	6070	6210	6070	7890	4250	6070	6150.01	1.62	-1436	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	801	13.05	1.56	12	0.11	472.00	3941.00	7950	20230926	-22.52	5500	20230316	12.00	6880	-10.47	20240102	6050	1.82	20240117	7950	-22.52	20230926	5500	12.00	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
15	20240118	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	60	2	0.99	79078370	12866	21.23	6070	6210	6070	7890	4250	6070	6146.31	1.62	-1203	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	797	12.99	1.56	12	0.10	472.00	3941.00	7950	20230926	-22.89	5500	20230316	11.45	6880	-10.90	20240102	6050	1.32	20240117	7950	-22.89	20230926	5500	11.45	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
16	20240118	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6130	60	2	0.99	62606080	10177	16.79	6070	6210	6070	7890	4250	6070	6151.72	1.62	-1249	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	797	12.99	1.56	12	0.08	472.00	3941.00	7950	20230926	-22.89	5500	20230316	11.45	6880	-10.90	20240102	6050	1.32	20240117	7950	-22.89	20230926	5500	11.45	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
17	20240118	130150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	100	2	1.65	41685910	6761	11.16	6070	6210	6070	7890	4250	6070	6165.64	1.62	716	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	802	13.07	1.57	12	0.05	472.00	3941.00	7950	20230926	-22.39	5500	20230316	12.18	6880	-10.32	20240102	6050	1.98	20240117	7950	-22.39	20230926	5500	12.18	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
18	20240118	120151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	100	2	1.65	41130960	6671	11.01	6070	6210	6070	7890	4250	6070	6165.64	1.62	776	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	802	13.07	1.57	12	0.05	472.00	3941.00	7950	20230926	-22.39	5500	20230316	12.18	6880	-10.32	20240102	6050	1.98	20240117	7950	-22.39	20230926	5500	12.18	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
19	20240118	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	120	2	1.98	30633890	4975	8.21	6070	6190	6070	7890	4250	6070	6157.57	1.62	1634	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	805	13.11	1.57	12	0.04	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6050	2.31	20240117	7950	-22.14	20230926	5500	12.55	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
20	20240118	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	110	2	1.81	12517860	2038	3.36	6070	6180	6070	7890	4250	6070	6142.23	1.62	-109	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	803	13.09	1.57	12	0.02	472.00	3941.00	7950	20230926	-22.26	5500	20230316	12.36	6880	-10.17	20240102	6050	2.15	20240117	7950	-22.26	20230926	5500	12.36	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
21	20240118	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	0	3	0.00	1122950	185	0.31	6070	6070	6070	7890	4250	6070	6070.00	1.62	12	6243	6156	6103	6016	5963	6130	5990	65	1820	500	4490	10	1	13000000	789	12.86	1.54	12	0.00	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	6050	0.33	20240117	7950	-23.65	20230926	5500	10.36	20230316	5.16	N	003780	500	65 억	210605	N	N	0	N	N
22	20240117	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6070	-150	5	-2.41	369887890	60596	326.52	6180	6190	6050	8080	4360	6220	6104.16	1.73	-12263	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	789	12.86	1.54	12	0.47	472.00	3941.00	7950	20230926	-23.65	5500	20230316	10.36	6880	-11.77	20240102	6050	0.33	20240117	7950	-23.65	20230926	5500	10.36	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
23	20240117	150151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6080	-140	5	-2.25	342496310	56110	302.35	6180	6190	6050	8080	4360	6220	6104.02	1.73	-10828	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	790	12.88	1.54	12	0.43	472.00	3941.00	7950	20230926	-23.52	5500	20230316	10.55	6880	-11.63	20240102	6050	0.50	20240117	7950	-23.52	20230926	5500	10.55	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
24	20240117	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-70	5	-1.13	226154370	36943	199.07	6180	6190	6070	8080	4360	6220	6121.71	1.73	-10910	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	800	13.03	1.56	12	0.28	472.00	3941.00	7950	20230926	-22.64	5500	20230316	11.82	6880	-10.61	20240102	6070	1.32	20240117	7950	-22.64	20230926	5500	11.82	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
25	20240117	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6110	-110	5	-1.77	186368940	30431	163.98	6180	6190	6070	8080	4360	6220	6124.31	1.73	-10169	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	794	12.94	1.55	12	0.23	472.00	3941.00	7950	20230926	-23.14	5500	20230316	11.09	6880	-11.19	20240102	6070	0.66	20240117	7950	-23.14	20230926	5500	11.09	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
26	20240117	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6120	-100	5	-1.61	148107740	24145	130.11	6180	6190	6080	8080	4360	6220	6134.10	1.73	-9889	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	796	12.97	1.55	12	0.19	472.00	3941.00	7950	20230926	-23.02	5500	20230316	11.27	6880	-11.05	20240102	6080	0.66	20240117	7950	-23.02	20230926	5500	11.27	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
27	20240117	110150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-70	5	-1.13	87624420	14256	76.82	6180	6190	6120	8080	4360	6220	6146.49	1.73	-6568	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	800	13.03	1.56	12	0.11	472.00	3941.00	7950	20230926	-22.64	5500	20230316	11.82	6880	-10.61	20240102	6120	0.49	20240117	7950	-22.64	20230926	5500	11.82	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
28	20240117	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	-80	5	-1.29	64795690	10543	56.81	6180	6190	6120	8080	4360	6220	6145.85	1.73	-4244	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	798	13.01	1.56	12	0.08	472.00	3941.00	7950	20230926	-22.77	5500	20230316	11.64	6880	-10.76	20240102	6120	0.33	20240117	7950	-22.77	20230926	5500	11.64	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
29	20240117	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	-40	5	-0.64	5642340	913	4.92	6180	6180	6180	8080	4360	6220	6180.00	1.73	59	6320	6270	6210	6160	6100	6295	6185	65	1860	500	4600	10	1	13000000	803	13.09	1.57	12	0.01	472.00	3941.00	7950	20230926	-22.26	5500	20230316	12.36	6880	-10.17	20240102	6150	0.49	20240116	7950	-22.26	20230926	5500	12.36	20230316	5.15	N	003780	500	65 억	224342	N	N	0	N	N
30	20240116	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	20	2	0.32	115292300	18555	67.45	6170	6260	6150	8060	4340	6200	6213.54	1.77	-5023	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	809	13.18	1.58	12	0.14	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6150	1.14	20240116	7950	-21.76	20230926	5500	13.09	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
31	20240116	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	20	2	0.32	99640710	16040	58.31	6170	6260	6150	8060	4340	6200	6212.01	1.77	-4600	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	809	13.18	1.58	12	0.12	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6150	1.14	20240116	7950	-21.76	20230926	5500	13.09	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
32	20240116	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	40	2	0.65	77633770	12503	45.45	6170	6260	6150	8060	4340	6200	6209.21	1.77	-4341	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	811	13.22	1.58	12	0.10	472.00	3941.00	7950	20230926	-21.51	5500	20230316	13.45	6880	-9.30	20240102	6150	1.46	20240116	7950	-21.51	20230926	5500	13.45	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
33	20240116	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	50	2	0.81	63893450	10303	37.45	6170	6260	6150	8060	4340	6200	6201.44	1.77	-4085	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	813	13.24	1.59	12	0.08	472.00	3941.00	7950	20230926	-21.38	5500	20230316	13.64	6880	-9.16	20240102	6150	1.63	20240116	7950	-21.38	20230926	5500	13.64	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
34	20240116	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-10	5	-0.16	60074720	9690	35.22	6170	6260	6150	8060	4340	6200	6199.66	1.77	-3781	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	805	13.11	1.57	12	0.07	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6150	0.65	20240116	7950	-22.14	20230926	5500	12.55	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
35	20240116	110149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	-20	5	-0.32	57362810	9253	33.64	6170	6260	6150	8060	4340	6200	6199.37	1.77	-3689	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	803	13.09	1.57	12	0.07	472.00	3941.00	7950	20230926	-22.26	5500	20230316	12.36	6880	-10.17	20240102	6150	0.49	20240116	7950	-22.26	20230926	5500	12.36	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
36	20240116	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-10	5	-0.16	42992060	6922	25.16	6170	6260	6170	8060	4340	6200	6210.93	1.77	-2320	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	805	13.11	1.57	12	0.05	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6160	0.49	20240115	7950	-22.14	20230926	5500	12.55	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
37	20240116	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	0	3	0.00	1741470	282	1.03	6170	6200	6170	8060	4340	6200	6175.43	1.77	-10	6373	6286	6223	6136	6073	6330	6180	65	1860	500	4580	10	1	13000000	806	13.14	1.57	12	0.00	472.00	3941.00	7950	20230926	-22.01	5500	20230316	12.73	6880	-9.88	20240102	6160	0.65	20240115	7950	-22.01	20230926	5500	12.73	20230316	5.18	N	003780	500	65 억	229491	N	N	0	N	N
38	20240115	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	10	2	0.16	170909690	27509	27.69	6190	6310	6160	8040	4340	6190	6212.86	1.77	-541	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	806	13.14	1.57	12	0.21	472.00	3941.00	7950	20230926	-22.01	5500	20230316	12.73	6880	-9.88	20240102	6160	0.65	20240115	7950	-22.01	20230926	5500	12.73	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
39	20240115	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	30	2	0.48	161309070	25961	26.13	6190	6310	6160	8040	4340	6190	6213.52	1.77	-762	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	809	13.18	1.58	12	0.20	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6160	0.97	20240115	7950	-21.76	20230926	5500	13.09	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
40	20240115	140150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	10	2	0.16	110522650	17774	17.89	6190	6310	6160	8040	4340	6190	6218.22	1.77	-3226	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	806	13.14	1.57	12	0.14	472.00	3941.00	7950	20230926	-22.01	5500	20230316	12.73	6880	-9.88	20240102	6160	0.65	20240115	7950	-22.01	20230926	5500	12.73	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
41	20240115	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	70	2	1.13	78348490	12603	12.69	6190	6310	6160	8040	4340	6190	6216.65	1.77	-1394	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	814	13.26	1.59	12	0.10	472.00	3941.00	7950	20230926	-21.26	5500	20230316	13.82	6880	-9.01	20240102	6160	1.62	20240115	7950	-21.26	20230926	5500	13.82	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
42	20240115	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	30	2	0.48	71112030	11443	11.52	6190	6310	6160	8040	4340	6190	6214.46	1.77	-263	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	809	13.18	1.58	12	0.09	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6160	0.97	20240115	7950	-21.76	20230926	5500	13.09	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
43	20240115	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	20	2	0.32	62540960	10065	10.13	6190	6310	6160	8040	4340	6190	6213.71	1.77	-447	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	807	13.16	1.58	12	0.08	472.00	3941.00	7950	20230926	-21.89	5500	20230316	12.91	6880	-9.74	20240102	6160	0.81	20240115	7950	-21.89	20230926	5500	12.91	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
44	20240115	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	70	2	1.13	39656050	6390	6.43	6190	6310	6160	8040	4340	6190	6205.95	1.77	601	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	814	13.26	1.59	12	0.05	472.00	3941.00	7950	20230926	-21.26	5500	20230316	13.82	6880	-9.01	20240102	6160	1.62	20240115	7950	-21.26	20230926	5500	13.82	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
45	20240115	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	0	3	0.00	16751010	2707	2.72	6190	6190	6160	8040	4340	6190	6188.03	1.77	-30	6470	6330	6250	6110	6030	6290	6070	65	1850	500	4580	10	1	13000000	805	13.11	1.57	12	0.02	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6160	0.49	20240115	7950	-22.14	20230926	5500	12.55	20230316	5.18	N	003780	500	65 억	229735	N	N	0	N	N
46	20240112	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-200	5	-3.13	617817620	99260	356.68	6390	6390	6170	8300	4480	6390	6224.24	1.78	-10116	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	805	13.11	1.57	12	0.76	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6170	0.32	20240112	7950	-22.14	20230926	5500	12.55	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
47	20240112	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-200	5	-3.13	580601400	93249	335.08	6390	6390	6170	8300	4480	6390	6226.36	1.78	-6688	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	805	13.11	1.57	12	0.72	472.00	3941.00	7950	20230926	-22.14	5500	20230316	12.55	6880	-10.03	20240102	6170	0.32	20240112	7950	-22.14	20230926	5500	12.55	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
48	20240112	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	-210	5	-3.29	515966440	82810	297.57	6390	6390	6170	8300	4480	6390	6230.73	1.78	-6196	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	803	13.09	1.57	12	0.64	472.00	3941.00	7950	20230926	-22.26	5500	20230316	12.36	6880	-10.17	20240102	6170	0.16	20240112	7950	-22.26	20230926	5500	12.36	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
49	20240112	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6220	-170	5	-2.66	358020650	57321	205.98	6390	6390	6200	8300	4480	6390	6245.89	1.78	-3110	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	809	13.18	1.58	12	0.44	472.00	3941.00	7950	20230926	-21.76	5500	20230316	13.09	6880	-9.59	20240102	6200	0.32	20240112	7950	-21.76	20230926	5500	13.09	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
50	20240112	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	-130	5	-2.03	291001310	46562	167.31	6390	6390	6200	8300	4480	6390	6249.76	1.78	-5097	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	814	13.26	1.59	12	0.36	472.00	3941.00	7950	20230926	-21.26	5500	20230316	13.82	6880	-9.01	20240102	6200	0.97	20240112	7950	-21.26	20230926	5500	13.82	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
51	20240112	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6250	-140	5	-2.19	261566210	41846	150.37	6390	6390	6200	8300	4480	6390	6250.69	1.78	-5274	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	813	13.24	1.59	12	0.32	472.00	3941.00	7950	20230926	-21.38	5500	20230316	13.64	6880	-9.16	20240102	6200	0.81	20240112	7950	-21.38	20230926	5500	13.64	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
52	20240112	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6260	-130	5	-2.03	147922780	23591	84.77	6390	6390	6210	8300	4480	6390	6270.31	1.78	-4753	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	814	13.26	1.59	12	0.18	472.00	3941.00	7950	20230926	-21.26	5500	20230316	13.82	6880	-9.01	20240102	6210	0.81	20240112	7950	-21.26	20230926	5500	13.82	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
53	20240112	090149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-40	5	-0.63	3079340	483	1.74	6390	6390	6350	8300	4480	6390	6375.45	1.78	-296	6636	6512	6406	6282	6176	6575	6345	65	1910	500	4720	10	1	13000000	826	13.45	1.61	12	0.00	472.00	3941.00	7950	20230926	-20.13	5500	20230316	15.45	6880	-7.70	20240102	6300	0.79	20240111	7950	-20.13	20230926	5500	15.45	20230316	5.21	N	003780	500	65 억	231781	N	N	27	N	N
54	20240111	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	30	2	0.47	176568920	27824	55.29	6360	6530	6300	8260	4460	6360	6345.92	1.83	-5320	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	831	13.54	1.62	12	0.21	472.00	3941.00	7950	20230926	-19.62	5500	20230316	16.18	6880	-7.12	20240102	6300	1.43	20240111	7950	-19.62	20230926	5500	16.18	20230316	5.17	N	003780	500	65 억	237858	N	N	27	N	N
55	20240111	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-30	5	-0.47	160491560	25285	50.25	6360	6530	6300	8260	4460	6360	6347.30	1.83	-5121	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	823	13.41	1.61	12	0.19	472.00	3941.00	7950	20230926	-20.38	5500	20230316	15.09	6880	-7.99	20240102	6300	0.48	20240111	7950	-20.38	20230926	5500	15.09	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
56	20240111	140149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	10	2	0.16	140281130	22099	43.92	6360	6530	6300	8260	4460	6360	6347.85	1.83	-3052	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	828	13.50	1.62	12	0.17	472.00	3941.00	7950	20230926	-19.87	5500	20230316	15.82	6880	-7.41	20240102	6300	1.11	20240111	7950	-19.87	20230926	5500	15.82	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
57	20240111	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-20	5	-0.31	133994900	21107	41.94	6360	6530	6300	8260	4460	6360	6348.36	1.83	-2789	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	824	13.43	1.61	12	0.16	472.00	3941.00	7950	20230926	-20.25	5500	20230316	15.27	6880	-7.85	20240102	6300	0.63	20240111	7950	-20.25	20230926	5500	15.27	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
58	20240111	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	10	2	0.16	116092740	18283	36.33	6360	6530	6300	8260	4460	6360	6349.76	1.83	-3209	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	828	13.50	1.62	12	0.14	472.00	3941.00	7950	20230926	-19.87	5500	20230316	15.82	6880	-7.41	20240102	6300	1.11	20240111	7950	-19.87	20230926	5500	15.82	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
59	20240111	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-10	5	-0.16	72570890	11410	22.67	6360	6530	6300	8260	4460	6360	6360.29	1.83	-3421	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	826	13.45	1.61	12	0.09	472.00	3941.00	7950	20230926	-20.13	5500	20230316	15.45	6880	-7.70	20240102	6300	0.79	20240111	7950	-20.13	20230926	5500	15.45	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
60	20240111	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6390	30	2	0.47	37483300	5895	11.71	6360	6530	6300	8260	4460	6360	6358.49	1.83	-685	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	831	13.54	1.62	12	0.05	472.00	3941.00	7950	20230926	-19.62	5500	20230316	16.18	6880	-7.12	20240102	6300	1.43	20240111	7950	-19.62	20230926	5500	16.18	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
61	20240111	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-10	5	-0.16	197060	31	0.06	6360	6360	6350	8260	4460	6360	6356.77	1.83	7	6746	6552	6436	6242	6126	6495	6185	65	1900	500	4700	10	1	13000000	826	13.45	1.61	12	0.00	472.00	3941.00	7950	20230926	-20.13	5500	20230316	15.45	6880	-7.70	20240102	6320	0.47	20240110	7950	-20.13	20230926	5500	15.45	20230316	5.17	N	003780	500	65 억	237858	N	N	28	N	N
62	20240110	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-100	5	-1.55	320636430	50320	99.43	6410	6630	6320	8390	4530	6460	6371.97	1.88	-6840	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	827	13.47	1.61	12	0.39	472.00	3941.00	7950	20230926	-20.00	5500	20230316	15.64	6880	-7.56	20240102	6320	0.63	20240110	7950	-20.00	20230926	5500	15.64	20230316	5.16	N	003780	500	65 억	244258	N	N	28	N	N
63	20240110	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6350	-110	5	-1.70	285823370	44823	88.57	6410	6630	6330	8390	4530	6460	6376.71	1.88	-5071	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	826	13.45	1.61	12	0.34	472.00	3941.00	7950	20230926	-20.13	5500	20230316	15.45	6880	-7.70	20240102	6330	0.32	20240110	7950	-20.13	20230926	5500	15.45	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
64	20240110	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-80	5	-1.24	224704770	35203	69.56	6410	6630	6350	8390	4530	6460	6383.11	1.88	-3801	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	829	13.52	1.62	12	0.27	472.00	3941.00	7950	20230926	-19.75	5500	20230316	16.00	6880	-7.27	20240102	6350	0.47	20240110	7950	-19.75	20230926	5500	16.00	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
65	20240110	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-100	5	-1.55	211848270	33185	65.57	6410	6630	6350	8390	4530	6460	6383.86	1.88	-3132	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	827	13.47	1.61	12	0.26	472.00	3941.00	7950	20230926	-20.00	5500	20230316	15.64	6880	-7.56	20240102	6350	0.16	20240110	7950	-20.00	20230926	5500	15.64	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
66	20240110	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	-80	5	-1.24	175500140	27487	54.31	6410	6630	6350	8390	4530	6460	6384.84	1.88	-1588	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	829	13.52	1.62	12	0.21	472.00	3941.00	7950	20230926	-19.75	5500	20230316	16.00	6880	-7.27	20240102	6350	0.47	20240110	7950	-19.75	20230926	5500	16.00	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
67	20240110	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	-90	5	-1.39	144312360	22590	44.64	6410	6630	6350	8390	4530	6460	6388.33	1.88	-534	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	828	13.50	1.62	12	0.17	472.00	3941.00	7950	20230926	-19.87	5500	20230316	15.82	6880	-7.41	20240102	6350	0.31	20240110	7950	-19.87	20230926	5500	15.82	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
68	20240110	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	-20	5	-0.31	35067720	5428	10.73	6410	6630	6400	8390	4530	6460	6460.52	1.88	-2017	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	837	13.64	1.63	12	0.04	472.00	3941.00	7950	20230926	-18.99	5500	20230316	17.09	6880	-6.40	20240102	6350	1.42	20240109	7950	-18.99	20230926	5500	17.09	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
69	20240110	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	-50	5	-0.77	1192260	186	0.37	6410	6410	6410	8390	4530	6460	6410.00	1.88	1	6573	6516	6433	6376	6293	6475	6335	65	1930	500	4780	10	1	13000000	833	13.58	1.63	12	0.00	472.00	3941.00	7950	20230926	-19.37	5500	20230316	16.55	6880	-6.83	20240102	6350	0.94	20240109	7950	-19.37	20230926	5500	16.55	20230316	5.16	N	003780	500	65 억	244258	N	N	34	N	N
70	20240109	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	10	2	0.16	324481050	50606	196.15	6490	6490	6350	8380	4520	6450	6411.91	1.88	-6407	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	840	13.69	1.64	12	0.39	472.00	3941.00	7950	20230926	-18.74	5500	20230316	17.45	6880	-6.10	20240102	6350	1.73	20240109	7950	-18.74	20230926	5500	17.45	20230316	5.16	N	003780	500	65 억	244026	N	N	34	N	N
71	20240109	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	10	2	0.16	312941070	48819	189.23	6490	6490	6350	8380	4520	6450	6410.23	1.88	-6163	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	840	13.69	1.64	12	0.38	472.00	3941.00	7950	20230926	-18.74	5500	20230316	17.45	6880	-6.10	20240102	6350	1.73	20240109	7950	-18.74	20230926	5500	17.45	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
72	20240109	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6440	-10	5	-0.16	282212560	44056	170.77	6490	6490	6350	8380	4520	6450	6405.77	1.88	-6173	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	837	13.64	1.63	12	0.34	472.00	3941.00	7950	20230926	-18.99	5500	20230316	17.09	6880	-6.40	20240102	6350	1.42	20240109	7950	-18.99	20230926	5500	17.09	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
73	20240109	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-20	5	-0.31	249062010	38892	150.75	6490	6490	6350	8380	4520	6450	6403.94	1.88	-4580	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	836	13.62	1.63	12	0.30	472.00	3941.00	7950	20230926	-19.12	5500	20230316	16.91	6880	-6.54	20240102	6350	1.26	20240109	7950	-19.12	20230926	5500	16.91	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
74	20240109	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	-40	5	-0.62	190234780	29683	115.05	6490	6490	6350	8380	4520	6450	6408.88	1.88	-4541	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	833	13.58	1.63	12	0.23	472.00	3941.00	7950	20230926	-19.37	5500	20230316	16.55	6880	-6.83	20240102	6350	0.94	20240109	7950	-19.37	20230926	5500	16.55	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
75	20240109	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-50	5	-0.78	185271860	28909	112.05	6490	6490	6350	8380	4520	6450	6408.80	1.88	-4412	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	832	13.56	1.62	12	0.22	472.00	3941.00	7950	20230926	-19.50	5500	20230316	16.36	6880	-6.98	20240102	6350	0.79	20240109	7950	-19.50	20230926	5500	16.36	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
76	20240109	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	-50	5	-0.78	154192520	24059	93.26	6490	6490	6350	8380	4520	6450	6408.93	1.88	-4331	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	832	13.56	1.62	12	0.19	472.00	3941.00	7950	20230926	-19.50	5500	20230316	16.36	6880	-6.98	20240102	6350	0.79	20240109	7950	-19.50	20230926	5500	16.36	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
77	20240109	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	40	2	0.62	1492700	230	0.89	6490	6490	6490	8380	4520	6450	6490.00	1.88	-123	6523	6486	6453	6416	6383	6470	6400	65	1930	500	4770	10	1	13000000	844	13.75	1.65	12	0.00	472.00	3941.00	7950	20230926	-18.36	5500	20230316	18.00	6880	-5.67	20240102	6420	1.09	20240108	7950	-18.36	20230926	5500	18.00	20230316	5.16	N	003780	500	65 억	244026	N	N	51	N	N
78	20240108	160148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-40	5	-0.62	164895690	25584	42.67	6490	6490	6420	8430	4550	6490	6445.27	1.93	-5994	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	839	13.67	1.64	12	0.20	472.00	3941.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	6420	0.47	20240108	7950	-18.87	20230926	5500	17.27	20230316	5.00	N	003780	500	65 억	250282	N	N	51	N	N
79	20240108	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6460	-30	5	-0.46	156463840	24277	40.49	6490	6490	6420	8430	4550	6490	6444.94	1.93	-5350	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	840	13.69	1.64	12	0.19	472.00	3941.00	7950	20230926	-18.74	5500	20230316	17.45	6880	-6.10	20240102	6420	0.62	20240108	7950	-18.74	20230926	5500	17.45	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
80	20240108	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-40	5	-0.62	139309080	21620	36.06	6490	6490	6420	8430	4550	6490	6443.53	1.93	-4954	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	839	13.67	1.64	12	0.17	472.00	3941.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	6420	0.47	20240108	7950	-18.87	20230926	5500	17.27	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
81	20240108	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-60	5	-0.92	130846720	20307	33.87	6490	6490	6420	8430	4550	6490	6443.43	1.93	-4323	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	836	13.62	1.63	12	0.16	472.00	3941.00	7950	20230926	-19.12	5500	20230316	16.91	6880	-6.54	20240102	6420	0.16	20240108	7950	-19.12	20230926	5500	16.91	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
82	20240108	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6430	-60	5	-0.92	101192580	15696	26.18	6490	6490	6420	8430	4550	6490	6447.03	1.93	-2473	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	836	13.62	1.63	12	0.12	472.00	3941.00	7950	20230926	-19.12	5500	20230316	16.91	6880	-6.54	20240102	6420	0.16	20240108	7950	-19.12	20230926	5500	16.91	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
83	20240108	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-40	5	-0.62	77487620	12022	20.05	6490	6490	6420	8430	4550	6490	6445.48	1.93	-909	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	839	13.67	1.64	12	0.09	472.00	3941.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	6420	0.47	20240108	7950	-18.87	20230926	5500	17.27	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
84	20240108	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6450	-40	5	-0.62	60837170	9436	15.74	6490	6490	6430	8430	4550	6490	6447.35	1.93	-681	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	839	13.67	1.64	12	0.07	472.00	3941.00	7950	20230926	-18.87	5500	20230316	17.27	6880	-6.25	20240102	6430	0.31	20240108	7950	-18.87	20230926	5500	17.27	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
85	20240108	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-10	5	-0.15	4592170	709	1.18	6490	6490	6460	8430	4550	6490	6476.97	1.93	-433	6623	6556	6503	6436	6383	6530	6410	65	1940	500	4800	10	1	13000000	842	13.73	1.64	12	0.01	472.00	3941.00	7950	20230926	-18.49	5500	20230316	17.82	6880	-5.81	20240102	6450	0.47	20240105	7950	-18.49	20230926	5500	17.82	20230316	5.00	N	003780	500	65 억	250282	N	N	58	N	N
86	20240105	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	-70	5	-1.07	389417540	59912	69.80	6520	6570	6450	8520	4600	6560	6499.78	2.04	-15114	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	844	13.75	1.65	12	0.46	472.00	3941.00	7950	20230926	-18.36	5500	20230316	18.00	6880	-5.67	20240102	6450	0.62	20240105	7950	-18.36	20230926	5500	18.00	20230316	4.98	N	003780	500	65 억	265033	N	N	58	N	N
87	20240105	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6480	-80	5	-1.22	378627300	58248	67.86	6520	6570	6450	8520	4600	6560	6500.21	2.04	-14110	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	842	13.73	1.64	12	0.45	472.00	3941.00	7950	20230926	-18.49	5500	20230316	17.82	6880	-5.81	20240102	6450	0.47	20240105	7950	-18.49	20230926	5500	17.82	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
88	20240105	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6490	-70	5	-1.07	330107870	50741	59.12	6520	6570	6450	8520	4600	6560	6505.69	2.04	-11672	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	844	13.75	1.65	12	0.39	472.00	3941.00	7950	20230926	-18.36	5500	20230316	18.00	6880	-5.67	20240102	6450	0.62	20240105	7950	-18.36	20230926	5500	18.00	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
89	20240105	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6520	-40	5	-0.61	132354820	20267	23.61	6520	6570	6510	8520	4600	6560	6530.49	2.04	-2345	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	848	13.81	1.65	12	0.16	472.00	3941.00	7950	20230926	-17.99	5500	20230316	18.55	6880	-5.23	20240102	6500	0.31	20240104	7950	-17.99	20230926	5500	18.55	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
90	20240105	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6520	-40	5	-0.61	108325500	16583	19.32	6520	6570	6510	8520	4600	6560	6532.24	2.04	-668	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	848	13.81	1.65	12	0.13	472.00	3941.00	7950	20230926	-17.99	5500	20230316	18.55	6880	-5.23	20240102	6500	0.31	20240104	7950	-17.99	20230926	5500	18.55	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
91	20240105	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	0	3	0.00	76285120	11676	13.60	6520	6570	6510	8520	4600	6560	6533.38	2.04	549	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	853	13.90	1.66	12	0.09	472.00	3941.00	7950	20230926	-17.48	5500	20230316	19.27	6880	-4.65	20240102	6500	0.92	20240104	7950	-17.48	20230926	5500	19.27	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
92	20240105	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	0	3	0.00	57106830	8752	10.20	6520	6560	6510	8520	4600	6560	6524.80	2.04	1370	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	853	13.90	1.66	12	0.07	472.00	3941.00	7950	20230926	-17.48	5500	20230316	19.27	6880	-4.65	20240102	6500	0.92	20240104	7950	-17.48	20230926	5500	19.27	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
93	20240105	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	0	3	0.00	21137660	3238	3.77	6520	6560	6520	8520	4600	6560	6527.50	2.04	1341	6800	6680	6590	6470	6380	6635	6425	65	1960	500	4850	10	1	13000000	853	13.90	1.66	12	0.02	472.00	3941.00	7950	20230926	-17.48	5500	20230316	19.27	6880	-4.65	20240102	6500	0.92	20240104	7950	-17.48	20230926	5500	19.27	20230316	4.98	N	003780	500	65 억	265033	N	N	64	N	N
94	20240104	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	-110	5	-1.65	553576310	84395	131.08	6650	6710	6500	8670	4670	6670	6559.35	2.18	-17172	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	853	13.90	1.66	12	0.65	472.00	3941.00	7950	20230926	-17.48	5500	20230316	19.27	6880	-4.65	20240102	6500	0.92	20240104	7950	-17.48	20230926	5500	19.27	20230316	4.94	N	003780	500	65 억	282882	N	N	64	N	N
95	20240104	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	-120	5	-1.80	527562440	80423	124.91	6650	6710	6500	8670	4670	6670	6559.85	2.18	-16982	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	852	13.88	1.66	12	0.62	472.00	3941.00	7950	20230926	-17.61	5500	20230316	19.09	6880	-4.80	20240102	6500	0.77	20240104	7950	-17.61	20230926	5500	19.09	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
96	20240104	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	-110	5	-1.65	477513470	72783	113.04	6650	6710	6500	8670	4670	6670	6560.78	2.18	-16031	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	853	13.90	1.66	12	0.56	472.00	3941.00	7950	20230926	-17.48	5500	20230316	19.27	6880	-4.65	20240102	6500	0.92	20240104	7950	-17.48	20230926	5500	19.27	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
97	20240104	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6560	-110	5	-1.65	467276840	71228	110.63	6650	6710	6500	8670	4670	6670	6560.30	2.18	-15873	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	853	13.90	1.66	12	0.55	472.00	3941.00	7950	20230926	-17.48	5500	20230316	19.27	6880	-4.65	20240102	6500	0.92	20240104	7950	-17.48	20230926	5500	19.27	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
98	20240104	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6550	-120	5	-1.80	442882700	67512	104.86	6650	6710	6500	8670	4670	6670	6560.06	2.18	-15596	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	852	13.88	1.66	12	0.52	472.00	3941.00	7950	20230926	-17.61	5500	20230316	19.09	6880	-4.80	20240102	6500	0.77	20240104	7950	-17.61	20230926	5500	19.09	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
99	20240104	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6540	-130	5	-1.95	395692320	60312	93.67	6650	6710	6500	8670	4670	6670	6560.76	2.18	-15160	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	850	13.86	1.66	12	0.46	472.00	3941.00	7950	20230926	-17.74	5500	20230316	18.91	6880	-4.94	20240102	6500	0.62	20240104	7950	-17.74	20230926	5500	18.91	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
100	20240104	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6570	-100	5	-1.50	190751410	28908	44.90	6650	6710	6530	8670	4670	6670	6598.57	2.18	-12840	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	854	13.92	1.67	12	0.22	472.00	3941.00	7950	20230926	-17.36	5500	20230316	19.45	6880	-4.51	20240102	6530	0.61	20240104	7950	-17.36	20230926	5500	19.45	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
101	20240104	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6640	-30	5	-0.45	17607880	2648	4.11	6650	6650	6640	8670	4670	6670	6649.50	2.18	-197	6930	6800	6720	6590	6510	6760	6550	65	2000	500	4930	10	1	13000000	863	14.07	1.68	12	0.02	472.00	3941.00	7950	20230926	-16.48	5500	20230316	20.73	6880	-3.49	20240102	6640	0.00	20240104	7950	-16.48	20230926	5500	20.73	20230316	4.94	N	003780	500	65 억	282882	N	N	90	N	N
102	20240103	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	-150	5	-2.20	430876180	64296	80.49	6710	6850	6640	8860	4780	6820	6701.37	2.22	-3925	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	867	14.13	1.69	12	0.49	472.00	3941.00	7950	20230926	-16.10	5500	20230316	21.27	6880	-3.05	20240102	6640	0.45	20240103	7950	-16.10	20230926	5500	21.27	20230316	5.07	N	003780	500	65 억	288671	N	N	90	N	N
103	20240103	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	-150	5	-2.20	372647430	55547	69.54	6710	6850	6640	8860	4780	6820	6708.61	2.22	-1222	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	867	14.13	1.69	12	0.43	472.00	3941.00	7950	20230926	-16.10	5500	20230316	21.27	6880	-3.05	20240102	6640	0.45	20240103	7950	-16.10	20230926	5500	21.27	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
104	20240103	140146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6690	-130	5	-1.91	272083930	40469	50.66	6710	6850	6680	8860	4780	6820	6723.17	2.22	264	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	870	14.17	1.70	12	0.31	472.00	3941.00	7950	20230926	-15.85	5500	20230316	21.64	6880	-2.76	20240102	6680	0.15	20240103	7950	-15.85	20230926	5500	21.64	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
105	20240103	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6700	-120	5	-1.76	240661550	35775	44.79	6710	6850	6680	8860	4780	6820	6726.98	2.22	303	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	871	14.19	1.70	12	0.28	472.00	3941.00	7950	20230926	-15.72	5500	20230316	21.82	6880	-2.62	20240102	6680	0.30	20240103	7950	-15.72	20230926	5500	21.82	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
106	20240103	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6720	-100	5	-1.47	202429290	30066	37.64	6710	6850	6680	8860	4780	6820	6732.71	2.22	250	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	874	14.24	1.71	12	0.23	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	6880	-2.33	20240102	6680	0.60	20240103	7950	-15.47	20230926	5500	22.18	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
107	20240103	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6750	-70	5	-1.03	130278700	19306	24.17	6710	6850	6710	8860	4780	6820	6747.94	2.22	549	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	878	14.30	1.71	12	0.15	472.00	3941.00	7950	20230926	-15.09	5500	20230316	22.73	6880	-1.89	20240102	6680	1.05	20240102	7950	-15.09	20230926	5500	22.73	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
108	20240103	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6770	-50	5	-0.73	66814400	9881	12.37	6710	6850	6710	8860	4780	6820	6761.67	2.22	481	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	880	14.34	1.72	12	0.08	472.00	3941.00	7950	20230926	-14.84	5500	20230316	23.09	6880	-1.60	20240102	6680	1.35	20240102	7950	-14.84	20230926	5500	23.09	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
109	20240103	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6730	-90	5	-1.32	22408680	3338	4.18	6710	6740	6710	8860	4780	6820	6711.91	2.22	496	6993	6906	6793	6706	6593	6850	6650	65	2040	500	5040	10	1	13000000	875	14.26	1.71	12	0.03	472.00	3941.00	7950	20230926	-15.35	5500	20230316	22.36	6880	-2.18	20240102	6680	0.75	20240102	7950	-15.35	20230926	5500	22.36	20230316	5.07	N	003780	500	65 억	288671	N	N	1	N	N
110	20240102	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6820	-60	5	-0.87	539418210	79838	192.12	6880	6880	6680	8940	4820	6880	6756.13	2.08	17521	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	887	14.45	1.73	12	0.61	472.00	3941.00	7950	20230926	-14.21	5500	20230316	24.00	6880	-0.87	20240102	6680	2.10	20240102	7950	-14.21	20230926	5500	24.00	20230316	5.09	N	003780	500	65 억	270264	N	N	1	N	N
111	20240102	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6840	-40	5	-0.58	517843960	76677	184.51	6880	6880	6680	8940	4820	6880	6753.58	2.08	17238	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	889	14.49	1.74	12	0.59	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	6880	-0.58	20240102	6680	2.40	20240102	7950	-13.96	20230926	5500	24.36	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N
112	20240102	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6840	-40	5	-0.58	493813450	73160	176.05	6880	6880	6680	8940	4820	6880	6749.77	2.08	15829	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	889	14.49	1.74	12	0.56	472.00	3941.00	7950	20230926	-13.96	5500	20230316	24.36	6880	-0.58	20240102	6680	2.40	20240102	7950	-13.96	20230926	5500	24.36	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N
113	20240102	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6800	-80	5	-1.16	433808140	64373	154.91	6880	6880	6680	8940	4820	6880	6738.98	2.08	15799	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	884	14.41	1.73	12	0.50	472.00	3941.00	7950	20230926	-14.47	5500	20230316	23.64	6880	-1.16	20240102	6680	1.80	20240102	7950	-14.47	20230926	5500	23.64	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N
114	20240102	120147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6720	-160	5	-2.33	360119730	53450	128.62	6880	6880	6680	8940	4820	6880	6737.51	2.08	7650	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	874	14.24	1.71	12	0.41	472.00	3941.00	7950	20230926	-15.47	5500	20230316	22.18	6880	-2.33	20240102	6680	0.60	20240102	7950	-15.47	20230926	5500	22.18	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N
115	20240102	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6740	-140	5	-2.03	171578420	25358	61.02	6880	6880	6680	8940	4820	6880	6766.24	2.08	1265	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	876	14.28	1.71	12	0.20	472.00	3941.00	7950	20230926	-15.22	5500	20230316	22.55	6880	-2.03	20240102	6680	0.90	20240102	7950	-15.22	20230926	5500	22.55	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N
116	20240102	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6850	-30	5	-0.44	26039850	3785	9.11	6880	6880	6850	8940	4820	6880	6879.75	2.08	-1288	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	891	14.51	1.74	12	0.03	472.00	3941.00	7950	20230926	-13.84	5500	20230316	24.55	6880	-0.44	20240102	6850	0.00	20240102	7950	-13.84	20230926	5500	24.55	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N
117	20240102	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	0	3	0.00	0	0	0.00	0	0	0	8940	4820	6880	0.00	2.08	0	7073	6976	6903	6806	6733	6940	6770	65	2060	500	5090	10	1	13000000	894	14.58	1.75	12	0.00	472.00	3941.00	7950	20230926	-13.46	5500	20230316	25.09	0	0.00	0	0	0.00	0	7950	-13.46	20230926	5500	25.09	20230316	5.09	N	003780	500	65 억	270264	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History