KissMeData/004250/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	120156	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5250	0	3	0.00	146229280	27919	31.68	5250	5340	5190	6820	3680	5250	5237.63	1.70	-1076	5370	5310	5240	5180	5110	5340	5210	184	1570	500	3780	10	1	36720000	1928	7.84	0.64	12	0.08	670.00	8223.00	8400	20230307	-37.50	4765	20231026	10.18	5830	-9.95	20240110	5170	1.55	20240118	8400	-37.50	20230307	4765	10.18	20231026	3.15	N	004250	500	183 억	623688	N	N	19	N	N
3	20240123	110155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5250	0	3	0.00	129677630	24764	28.10	5250	5340	5190	6820	3680	5250	5236.54	1.70	-263	5370	5310	5240	5180	5110	5340	5210	184	1570	500	3780	10	1	36720000	1928	7.84	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.50	4765	20231026	10.18	5830	-9.95	20240110	5170	1.55	20240118	8400	-37.50	20230307	4765	10.18	20231026	3.15	N	004250	500	183 억	623688	N	N	19	N	N
4	20240123	100155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	-30	5	-0.57	79370780	15135	17.17	5250	5340	5190	6820	3680	5250	5244.19	1.70	-2841	5370	5310	5240	5180	5110	5340	5210	184	1570	500	3780	10	1	36720000	1917	7.79	0.63	12	0.04	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	5170	0.97	20240118	8400	-37.86	20230307	4765	9.55	20231026	3.15	N	004250	500	183 억	623688	N	N	19	N	N
5	20240123	090155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5290	40	2	0.76	13421390	2556	2.90	5250	5290	5250	6820	3680	5250	5250.94	1.70	-601	5370	5310	5240	5180	5110	5340	5210	184	1570	500	3780	10	1	36720000	1942	7.90	0.64	12	0.01	670.00	8223.00	8400	20230307	-37.02	4765	20231026	11.02	5830	-9.26	20240110	5170	2.32	20240118	8400	-37.02	20230307	4765	11.02	20231026	3.15	N	004250	500	183 억	623688	N	N	19	N	N
6	20240119	160154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	10	2	0.19	293216560	55718	60.02	5220	5370	5210	6770	3650	5210	5262.51	1.71	4484	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1917	7.79	0.63	12	0.15	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	5170	0.97	20240118	8400	-37.86	20230307	4765	9.55	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
7	20240119	150155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	30	2	0.58	279544710	53100	57.20	5220	5370	5210	6770	3650	5210	5264.50	1.71	5144	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1924	7.82	0.64	12	0.14	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	5830	-10.12	20240110	5170	1.35	20240118	8400	-37.62	20230307	4765	9.97	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
8	20240119	140154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5230	20	2	0.38	237718590	45088	48.57	5220	5370	5220	6770	3650	5210	5272.33	1.71	6887	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1920	7.81	0.64	12	0.12	670.00	8223.00	8400	20230307	-37.74	4765	20231026	9.76	5830	-10.29	20240110	5170	1.16	20240118	8400	-37.74	20230307	4765	9.76	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
9	20240119	130155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5270	60	2	1.15	164039450	31004	33.40	5220	5370	5220	6770	3650	5210	5290.91	1.71	4735	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1935	7.87	0.64	12	0.08	670.00	8223.00	8400	20230307	-37.26	4765	20231026	10.60	5830	-9.61	20240110	5170	1.93	20240118	8400	-37.26	20230307	4765	10.60	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
10	20240119	120155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5300	90	2	1.73	143805650	27160	29.25	5220	5370	5220	6770	3650	5210	5294.76	1.71	6440	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1946	7.91	0.64	12	0.07	670.00	8223.00	8400	20230307	-36.90	4765	20231026	11.23	5830	-9.09	20240110	5170	2.51	20240118	8400	-36.90	20230307	4765	11.23	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
11	20240119	110155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5290	80	2	1.54	127586040	24087	25.94	5220	5370	5220	6770	3650	5210	5296.88	1.71	7370	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1942	7.90	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.02	4765	20231026	11.02	5830	-9.26	20240110	5170	2.32	20240118	8400	-37.02	20230307	4765	11.02	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
12	20240119	100156	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	150	2	2.88	109521810	20680	22.28	5220	5370	5220	6770	3650	5210	5296.03	1.71	7270	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1968	8.00	0.65	12	0.06	670.00	8223.00	8400	20230307	-36.19	4765	20231026	12.49	5830	-8.06	20240110	5170	3.68	20240118	8400	-36.19	20230307	4765	12.49	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
13	20240119	090154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5310	100	2	1.92	24945260	4759	5.13	5220	5320	5220	6770	3650	5210	5241.70	1.71	2805	5383	5296	5233	5146	5083	5285	5135	184	1560	500	3750	10	1	36720000	1950	7.93	0.65	12	0.01	670.00	8223.00	8400	20230307	-36.79	4765	20231026	11.44	5830	-8.92	20240110	5170	2.71	20240118	8400	-36.79	20230307	4765	11.44	20231026	3.20	N	004250	500	183 억	628801	N	N	1	N	N
14	20240118	160154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5210	-50	5	-0.95	310611390	59385	47.06	5210	5320	5170	6830	3690	5260	5230.56	1.69	7025	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1913	7.78	0.63	12	0.16	670.00	8223.00	8400	20230307	-37.98	4765	20231026	9.34	5830	-10.63	20240110	5170	0.77	20240118	8400	-37.98	20230307	4765	9.34	20231026	3.22	N	004250	500	183 억	622326	N	N	1	N	N
15	20240118	150154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	-20	5	-0.38	265565650	50756	40.22	5210	5320	5170	6830	3690	5260	5232.20	1.69	4929	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1924	7.82	0.64	12	0.14	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	5830	-10.12	20240110	5170	1.35	20240118	8400	-37.62	20230307	4765	9.97	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
16	20240118	140155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	-40	5	-0.76	214911050	41047	32.53	5210	5320	5170	6830	3690	5260	5235.73	1.69	2964	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1917	7.79	0.63	12	0.11	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	5170	0.97	20240118	8400	-37.86	20230307	4765	9.55	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
17	20240118	130154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5260	0	3	0.00	140903070	26874	21.30	5210	5320	5170	6830	3690	5260	5243.10	1.69	2864	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1931	7.85	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.38	4765	20231026	10.39	5830	-9.78	20240110	5170	1.74	20240118	8400	-37.38	20230307	4765	10.39	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
18	20240118	120155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	-20	5	-0.38	126086940	24045	19.05	5210	5320	5170	6830	3690	5260	5243.79	1.69	2529	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1924	7.82	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	5830	-10.12	20240110	5170	1.35	20240118	8400	-37.62	20230307	4765	9.97	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
19	20240118	110155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5280	20	2	0.38	111624370	21288	16.87	5210	5320	5170	6830	3690	5260	5243.53	1.69	2079	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1939	7.88	0.64	12	0.06	670.00	8223.00	8400	20230307	-37.14	4765	20231026	10.81	5830	-9.43	20240110	5170	2.13	20240118	8400	-37.14	20230307	4765	10.81	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
20	20240118	100155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5280	20	2	0.38	72769490	13912	11.02	5210	5320	5170	6830	3690	5260	5230.70	1.69	1424	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1939	7.88	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.14	4765	20231026	10.81	5830	-9.43	20240110	5170	2.13	20240118	8400	-37.14	20230307	4765	10.81	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
21	20240118	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	-20	5	-0.38	5212230	998	0.79	5210	5240	5210	6830	3690	5260	5222.68	1.69	431	5540	5400	5320	5180	5100	5360	5140	184	1570	500	3780	10	1	36720000	1924	7.82	0.64	12	0.00	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	5830	-10.12	20240110	5210	0.58	20240118	8400	-37.62	20230307	4765	9.97	20231026	3.22	N	004250	500	183 억	622326	N	N	0	N	N
22	20240117	160153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5260	-210	5	-3.84	663261070	124999	106.59	5460	5460	5240	7110	3830	5470	5306.14	1.73	-14392	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1931	7.85	0.64	12	0.34	670.00	8223.00	8400	20230307	-37.38	4765	20231026	10.39	5830	-9.78	20240110	5240	0.38	20240117	8400	-37.38	20230307	4765	10.39	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
23	20240117	150155	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5300	-170	5	-3.11	627191860	118159	100.75	5460	5460	5240	7110	3830	5470	5308.03	1.73	-15342	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1946	7.91	0.64	12	0.32	670.00	8223.00	8400	20230307	-36.90	4765	20231026	11.23	5830	-9.09	20240110	5240	1.15	20240117	8400	-36.90	20230307	4765	11.23	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
24	20240117	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5280	-190	5	-3.47	586436770	110453	94.18	5460	5460	5240	7110	3830	5470	5309.38	1.73	-13532	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1939	7.88	0.64	12	0.30	670.00	8223.00	8400	20230307	-37.14	4765	20231026	10.81	5830	-9.43	20240110	5240	0.76	20240117	8400	-37.14	20230307	4765	10.81	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
25	20240117	130153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5290	-180	5	-3.29	505707050	95129	81.12	5460	5460	5270	7110	3830	5470	5316.01	1.73	-14288	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1942	7.90	0.64	12	0.26	670.00	8223.00	8400	20230307	-37.02	4765	20231026	11.02	5830	-9.26	20240110	5270	0.38	20240117	8400	-37.02	20230307	4765	11.02	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
26	20240117	120154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5300	-170	5	-3.11	352444830	66177	56.43	5460	5460	5280	7110	3830	5470	5325.79	1.73	-5411	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1946	7.91	0.64	12	0.18	670.00	8223.00	8400	20230307	-36.90	4765	20231026	11.23	5830	-9.09	20240110	5280	0.38	20240117	8400	-36.90	20230307	4765	11.23	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
27	20240117	110154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5310	-160	5	-2.93	245556040	46020	39.24	5460	5460	5280	7110	3830	5470	5335.85	1.73	1355	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1950	7.93	0.65	12	0.13	670.00	8223.00	8400	20230307	-36.79	4765	20231026	11.44	5830	-8.92	20240110	5280	0.57	20240117	8400	-36.79	20230307	4765	11.44	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
28	20240117	100154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5330	-140	5	-2.56	199301750	37309	31.81	5460	5460	5280	7110	3830	5470	5341.92	1.73	2415	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	1957	7.96	0.65	12	0.10	670.00	8223.00	8400	20230307	-36.55	4765	20231026	11.86	5830	-8.58	20240110	5280	0.95	20240117	8400	-36.55	20230307	4765	11.86	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
29	20240117	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5460	-10	5	-0.18	2964780	543	0.46	5460	5460	5460	7110	3830	5470	5460.00	1.73	-123	5630	5550	5460	5380	5290	5505	5335	184	1640	500	3930	10	1	36720000	2005	8.15	0.66	12	0.00	670.00	8223.00	8400	20230307	-35.00	4765	20231026	14.59	5830	-6.35	20240110	5370	1.68	20240116	8400	-35.00	20230307	4765	14.59	20231026	3.24	N	004250	500	183 억	636947	N	N	0	N	N
30	20240116	160153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5470	-40	5	-0.73	635748240	117061	180.93	5490	5540	5370	7160	3860	5510	5430.91	1.67	22439	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	2009	8.16	0.67	12	0.32	670.00	8223.00	8400	20230307	-34.88	4765	20231026	14.80	5830	-6.17	20240110	5370	1.86	20240116	8400	-34.88	20230307	4765	14.80	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
31	20240116	150154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5480	-30	5	-0.54	623786100	114870	177.55	5490	5540	5370	7160	3860	5510	5430.37	1.67	22399	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	2012	8.18	0.67	12	0.31	670.00	8223.00	8400	20230307	-34.76	4765	20231026	15.01	5830	-6.00	20240110	5370	2.05	20240116	8400	-34.76	20230307	4765	15.01	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
32	20240116	140154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5490	-20	5	-0.36	609307620	112217	173.45	5490	5540	5370	7160	3860	5510	5429.73	1.67	23729	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	2016	8.19	0.67	12	0.31	670.00	8223.00	8400	20230307	-34.64	4765	20231026	15.22	5830	-5.83	20240110	5370	2.23	20240116	8400	-34.64	20230307	4765	15.22	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
33	20240116	130153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5420	-90	5	-1.63	519557010	95728	147.96	5490	5540	5370	7160	3860	5510	5427.43	1.67	25162	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	1990	8.09	0.66	12	0.26	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	5830	-7.03	20240110	5370	0.93	20240116	8400	-35.48	20230307	4765	13.75	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
34	20240116	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5450	-60	5	-1.09	424568130	78175	120.83	5490	5540	5370	7160	3860	5510	5431.00	1.67	18431	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	2001	8.13	0.66	12	0.21	670.00	8223.00	8400	20230307	-35.12	4765	20231026	14.38	5830	-6.52	20240110	5370	1.49	20240116	8400	-35.12	20230307	4765	14.38	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
35	20240116	110153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5420	-90	5	-1.63	247887190	45456	70.26	5490	5540	5400	7160	3860	5510	5453.34	1.67	12047	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	1990	8.09	0.66	12	0.12	670.00	8223.00	8400	20230307	-35.48	4765	20231026	13.75	5830	-7.03	20240110	5400	0.37	20240116	8400	-35.48	20230307	4765	13.75	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
36	20240116	100154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5430	-80	5	-1.45	136901070	24968	38.59	5490	5540	5430	7160	3860	5510	5483.06	1.67	4059	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	1994	8.10	0.66	12	0.07	670.00	8223.00	8400	20230307	-35.36	4765	20231026	13.96	5830	-6.86	20240110	5430	0.00	20240116	8400	-35.36	20230307	4765	13.96	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
37	20240116	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5520	10	2	0.18	20071260	3655	5.65	5490	5530	5480	7160	3860	5510	5491.45	1.67	159	5723	5616	5563	5456	5403	5590	5430	184	1650	500	3960	10	1	36720000	2027	8.24	0.67	12	0.01	670.00	8223.00	8400	20230307	-34.29	4765	20231026	15.84	5830	-5.32	20240110	5480	0.73	20240116	8400	-34.29	20230307	4765	15.84	20231026	3.20	N	004250	500	183 억	614585	N	N	13	N	N
38	20240115	160153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5510	-90	5	-1.61	354203110	63654	57.16	5620	5670	5510	7280	3920	5600	5565.36	1.70	-10154	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2023	8.22	0.67	12	0.17	670.00	8223.00	8400	20230307	-34.40	4765	20231026	15.63	5830	-5.49	20240110	5510	0.00	20240115	8400	-34.40	20230307	4765	15.63	20231026	3.22	N	004250	500	183 억	624270	N	N	13	N	N
39	20240115	150154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5530	-70	5	-1.25	284329230	50992	45.79	5620	5670	5530	7280	3920	5600	5575.96	1.70	-10164	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2031	8.25	0.67	12	0.14	670.00	8223.00	8400	20230307	-34.17	4765	20231026	16.05	5830	-5.15	20240110	5530	0.00	20240115	8400	-34.17	20230307	4765	16.05	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
40	20240115	140154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	-50	5	-0.89	228910080	40994	36.81	5620	5670	5540	7280	3920	5600	5583.99	1.70	-8430	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2038	8.28	0.67	12	0.11	670.00	8223.00	8400	20230307	-33.93	4765	20231026	16.47	5830	-4.80	20240110	5540	0.18	20240115	8400	-33.93	20230307	4765	16.47	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
41	20240115	130153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-10	5	-0.18	190109130	34006	30.54	5620	5670	5540	7280	3920	5600	5590.46	1.70	-7616	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2053	8.34	0.68	12	0.09	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5830	-4.12	20240110	5540	0.90	20240115	8400	-33.45	20230307	4765	17.31	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
42	20240115	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	-30	5	-0.54	154168390	27553	24.74	5620	5670	5540	7280	3920	5600	5595.34	1.70	-6633	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2045	8.31	0.68	12	0.08	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5830	-4.46	20240110	5540	0.54	20240115	8400	-33.69	20230307	4765	16.89	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
43	20240115	110152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	0	3	0.00	128632700	22963	20.62	5620	5670	5540	7280	3920	5600	5601.74	1.70	-6517	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2056	8.36	0.68	12	0.06	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5830	-3.95	20240110	5540	1.08	20240115	8400	-33.33	20230307	4765	17.52	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
44	20240115	100153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	10	2	0.18	63526000	11335	10.18	5620	5670	5540	7280	3920	5600	5604.41	1.70	-3538	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2060	8.37	0.68	12	0.03	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	5830	-3.77	20240110	5540	1.26	20240115	8400	-33.21	20230307	4765	17.73	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
45	20240115	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	0	3	0.00	5354640	955	0.86	5620	5620	5590	7280	3920	5600	5606.95	1.70	-133	5806	5702	5636	5532	5466	5670	5500	184	1680	500	4030	10	1	36720000	2056	8.36	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5830	-3.95	20240110	5540	1.08	20240110	8400	-33.33	20230307	4765	17.52	20231026	3.22	N	004250	500	183 억	624270	N	N	101	N	N
46	20240112	160153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	-140	5	-2.44	623034140	110772	51.68	5740	5740	5570	7460	4020	5740	5624.72	1.74	-15137	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2056	8.36	0.68	12	0.30	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5830	-3.95	20240110	5540	1.08	20240110	8400	-33.33	20230307	4765	17.52	20231026	3.18	N	004250	500	183 억	638557	N	N	101	N	N
47	20240112	150153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5580	-160	5	-2.79	574407220	102064	47.62	5740	5740	5570	7460	4020	5740	5627.91	1.74	-14224	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2049	8.33	0.68	12	0.28	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	5830	-4.29	20240110	5540	0.72	20240110	8400	-33.57	20230307	4765	17.10	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
48	20240112	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	-140	5	-2.44	480372960	85234	39.77	5740	5740	5590	7460	4020	5740	5635.93	1.74	-12760	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2056	8.36	0.68	12	0.23	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5830	-3.95	20240110	5540	1.08	20240110	8400	-33.33	20230307	4765	17.52	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
49	20240112	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5650	-90	5	-1.57	397240270	70400	32.85	5740	5740	5590	7460	4020	5740	5642.62	1.74	-10082	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2075	8.43	0.69	12	0.19	670.00	8223.00	8400	20230307	-32.74	4765	20231026	18.57	5830	-3.09	20240110	5540	1.99	20240110	8400	-32.74	20230307	4765	18.57	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
50	20240112	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5630	-110	5	-1.92	338020550	59872	27.93	5740	5740	5590	7460	4020	5740	5645.72	1.74	-5577	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2067	8.40	0.68	12	0.16	670.00	8223.00	8400	20230307	-32.98	4765	20231026	18.15	5830	-3.43	20240110	5540	1.62	20240110	8400	-32.98	20230307	4765	18.15	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
51	20240112	110152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5640	-100	5	-1.74	323304300	57258	26.71	5740	5740	5590	7460	4020	5740	5646.45	1.74	-5291	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2071	8.42	0.69	12	0.16	670.00	8223.00	8400	20230307	-32.86	4765	20231026	18.36	5830	-3.26	20240110	5540	1.81	20240110	8400	-32.86	20230307	4765	18.36	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
52	20240112	100153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	-120	5	-2.09	261250800	46205	21.56	5740	5740	5600	7460	4020	5740	5654.17	1.74	-7067	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2064	8.39	0.68	12	0.13	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5830	-3.60	20240110	5540	1.44	20240110	8400	-33.10	20230307	4765	17.94	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
53	20240112	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5710	-30	5	-0.52	6510620	1137	0.53	5740	5740	5710	7460	4020	5740	5726.14	1.74	-179	5873	5806	5743	5676	5613	5840	5710	184	1720	500	4130	10	1	36720000	2097	8.52	0.69	12	0.00	670.00	8223.00	8400	20230307	-32.02	4765	20231026	19.83	5830	-2.06	20240110	5540	3.07	20240110	8400	-32.02	20230307	4765	19.83	20231026	3.18	N	004250	500	183 억	638557	N	N	34	N	N
54	20240111	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5740	50	2	0.88	1225463320	213333	74.99	5710	5810	5680	7390	3990	5690	5744.38	1.66	28251	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2108	8.57	0.70	12	0.58	670.00	8223.00	8400	20230307	-31.67	4765	20231026	20.46	5830	-1.54	20240110	5540	3.61	20240110	8400	-31.67	20230307	4765	20.46	20231026	3.17	N	004250	500	183 억	609293	N	N	34	N	N
55	20240111	150153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5740	50	2	0.88	1144121570	199159	70.00	5710	5810	5680	7390	3990	5690	5744.76	1.66	26337	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2108	8.57	0.70	12	0.54	670.00	8223.00	8400	20230307	-31.67	4765	20231026	20.46	5830	-1.54	20240110	5540	3.61	20240110	8400	-31.67	20230307	4765	20.46	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
56	20240111	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5780	90	2	1.58	943333670	164388	57.78	5710	5810	5680	7390	3990	5690	5738.46	1.66	23822	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2122	8.63	0.70	12	0.45	670.00	8223.00	8400	20230307	-31.19	4765	20231026	21.30	5830	-0.86	20240110	5540	4.33	20240110	8400	-31.19	20230307	4765	21.30	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
57	20240111	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5750	60	2	1.05	706574060	123285	43.33	5710	5810	5680	7390	3990	5690	5731.22	1.66	17775	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2111	8.58	0.70	12	0.34	670.00	8223.00	8400	20230307	-31.55	4765	20231026	20.67	5830	-1.37	20240110	5540	3.79	20240110	8400	-31.55	20230307	4765	20.67	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
58	20240111	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5740	50	2	0.88	638323890	111392	39.15	5710	5810	5680	7390	3990	5690	5730.43	1.66	17881	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2108	8.57	0.70	12	0.30	670.00	8223.00	8400	20230307	-31.67	4765	20231026	20.46	5830	-1.54	20240110	5540	3.61	20240110	8400	-31.67	20230307	4765	20.46	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
59	20240111	110153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5720	30	2	0.53	353947390	62014	21.80	5710	5740	5680	7390	3990	5690	5707.54	1.66	14419	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2100	8.54	0.70	12	0.17	670.00	8223.00	8400	20230307	-31.90	4765	20231026	20.04	5830	-1.89	20240110	5540	3.25	20240110	8400	-31.90	20230307	4765	20.04	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
60	20240111	100153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5700	10	2	0.18	232577970	40748	14.32	5710	5740	5680	7390	3990	5690	5707.71	1.66	10840	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2093	8.51	0.69	12	0.11	670.00	8223.00	8400	20230307	-32.14	4765	20231026	19.62	5830	-2.23	20240110	5540	2.89	20240110	8400	-32.14	20230307	4765	19.62	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
61	20240111	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5700	10	2	0.18	19563160	3425	1.20	5710	5720	5700	7390	3990	5690	5711.87	1.66	-912	5976	5832	5686	5542	5396	5905	5615	184	1700	500	4090	10	1	36720000	2093	8.51	0.69	12	0.01	670.00	8223.00	8400	20230307	-32.14	4765	20231026	19.62	5830	-2.23	20240110	5540	2.89	20240110	8400	-32.14	20230307	4765	19.62	20231026	3.17	N	004250	500	183 억	609293	N	N	16	N	N
62	20240110	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5690	120	2	2.15	1598150380	280345	652.04	5600	5830	5540	7240	3900	5570	5700.66	1.68	-3724	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2089	8.49	0.69	12	0.76	670.00	8223.00	8400	20230307	-32.26	4765	20231026	19.41	5830	-2.40	20240110	5540	2.71	20240110	8400	-32.26	20230307	4765	19.41	20231026	3.20	N	004250	500	183 억	616980	N	N	16	N	N
63	20240110	150152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5710	140	2	2.51	1525593890	267587	622.37	5600	5830	5540	7240	3900	5570	5701.30	1.68	-3174	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2097	8.52	0.69	12	0.73	670.00	8223.00	8400	20230307	-32.02	4765	20231026	19.83	5830	-2.06	20240110	5540	3.07	20240110	8400	-32.02	20230307	4765	19.83	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
64	20240110	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5710	140	2	2.51	1395088420	244622	568.95	5600	5830	5540	7240	3900	5570	5703.04	1.68	-4400	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2097	8.52	0.69	12	0.67	670.00	8223.00	8400	20230307	-32.02	4765	20231026	19.83	5830	-2.06	20240110	5540	3.07	20240110	8400	-32.02	20230307	4765	19.83	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
65	20240110	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5690	120	2	2.15	1217850500	213444	496.44	5600	5830	5540	7240	3900	5570	5705.71	1.68	-7633	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2089	8.49	0.69	12	0.58	670.00	8223.00	8400	20230307	-32.26	4765	20231026	19.41	5830	-2.40	20240110	5540	2.71	20240110	8400	-32.26	20230307	4765	19.41	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
66	20240110	120152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5680	110	2	1.97	1066875490	186833	434.55	5600	5830	5540	7240	3900	5570	5710.32	1.68	-8650	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2086	8.48	0.69	12	0.51	670.00	8223.00	8400	20230307	-32.38	4765	20231026	19.20	5830	-2.57	20240110	5540	2.53	20240110	8400	-32.38	20230307	4765	19.20	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
67	20240110	110152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5700	130	2	2.33	805025160	140924	327.77	5600	5830	5540	7240	3900	5570	5712.48	1.68	-7233	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2093	8.51	0.69	12	0.38	670.00	8223.00	8400	20230307	-32.14	4765	20231026	19.62	5830	-2.23	20240110	5540	2.89	20240110	8400	-32.14	20230307	4765	19.62	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
68	20240110	100152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	53972560	9680	22.51	5600	5620	5540	7240	3900	5570	5575.68	1.68	-1580	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.03	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5540	0.54	20240110	8400	-33.69	20230307	4765	16.89	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
69	20240110	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	1522960	272	0.63	5600	5600	5570	7240	3900	5570	5599.12	1.68	-39	5656	5612	5586	5542	5516	5600	5530	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.20	N	004250	500	183 억	616980	N	N	9	N	N
70	20240109	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	239931930	42978	61.94	5580	5630	5560	7240	3900	5570	5582.67	1.69	-2903	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.12	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.21	N	004250	500	183 억	618945	N	N	9	N	N
71	20240109	150152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	207202830	37103	53.47	5580	5630	5560	7240	3900	5570	5584.53	1.69	-2091	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.10	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
72	20240109	140152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5580	10	2	0.18	177741200	31815	45.85	5580	5630	5560	7240	3900	5570	5586.71	1.69	-1943	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2049	8.33	0.68	12	0.09	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	5700	-2.11	20240103	5550	0.54	20240102	8400	-33.57	20230307	4765	17.10	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
73	20240109	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	146869220	26273	37.86	5580	5630	5570	7240	3900	5570	5590.12	1.69	552	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.07	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
74	20240109	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5580	10	2	0.18	125834730	22500	32.42	5580	5630	5570	7240	3900	5570	5592.65	1.69	565	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2049	8.33	0.68	12	0.06	670.00	8223.00	8400	20230307	-33.57	4765	20231026	17.10	5700	-2.11	20240103	5550	0.54	20240102	8400	-33.57	20230307	4765	17.10	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
75	20240109	110152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	30	2	0.54	89986640	16080	23.17	5580	5630	5580	7240	3900	5570	5596.18	1.69	557	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2056	8.36	0.68	12	0.04	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5700	-1.75	20240103	5550	0.90	20240102	8400	-33.33	20230307	4765	17.52	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
76	20240109	100152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	40	2	0.72	57867490	10335	14.89	5580	5630	5580	7240	3900	5570	5599.18	1.69	404	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2060	8.37	0.68	12	0.03	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	5700	-1.58	20240103	5550	1.08	20240102	8400	-33.21	20230307	4765	17.73	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
77	20240109	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	40	2	0.72	7644960	1370	1.97	5580	5610	5580	7240	3900	5570	5580.26	1.69	79	5643	5606	5583	5546	5523	5595	5535	184	1670	500	4010	10	1	36720000	2060	8.37	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	5700	-1.58	20240103	5550	1.08	20240102	8400	-33.21	20230307	4765	17.73	20231026	3.21	N	004250	500	183 억	618945	N	N	109	N	N
78	20240108	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	-50	5	-0.89	383412010	68635	141.86	5620	5620	5560	7300	3940	5620	5586.43	1.71	-8210	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2045	8.31	0.68	12	0.19	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.22	N	004250	500	183 억	626871	N	N	109	N	N
79	20240108	150152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	-20	5	-0.36	341227990	61072	126.23	5620	5620	5560	7300	3940	5620	5587.31	1.71	-6940	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2056	8.36	0.68	12	0.17	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5700	-1.75	20240103	5550	0.90	20240102	8400	-33.33	20230307	4765	17.52	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
80	20240108	140152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	-50	5	-0.89	270065820	48331	99.89	5620	5620	5560	7300	3940	5620	5587.84	1.71	-4894	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2045	8.31	0.68	12	0.13	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5700	-2.28	20240103	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
81	20240108	130151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-30	5	-0.53	184816800	33022	68.25	5620	5620	5570	7300	3940	5620	5596.78	1.71	-4114	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2053	8.34	0.68	12	0.09	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5700	-1.93	20240103	5550	0.72	20240102	8400	-33.45	20230307	4765	17.31	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
82	20240108	120152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	-20	5	-0.36	116031670	20709	42.80	5620	5620	5580	7300	3940	5620	5602.96	1.71	-2754	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2056	8.36	0.68	12	0.06	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5700	-1.75	20240103	5550	0.90	20240102	8400	-33.33	20230307	4765	17.52	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
83	20240108	110152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	0	3	0.00	90843230	16215	33.51	5620	5620	5580	7300	3940	5620	5602.42	1.71	-1118	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2064	8.39	0.68	12	0.04	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	-1.40	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
84	20240108	100154	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	0	3	0.00	64654060	11541	23.85	5620	5620	5580	7300	3940	5620	5602.12	1.71	-288	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2064	8.39	0.68	12	0.03	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	-1.40	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
85	20240108	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-30	5	-0.53	18426650	3285	6.79	5620	5620	5590	7300	3940	5620	5609.33	1.71	-108	5693	5656	5613	5576	5533	5660	5580	184	1680	500	4040	10	1	36720000	2053	8.34	0.68	12	0.01	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5700	-1.93	20240103	5550	0.72	20240102	8400	-33.45	20230307	4765	17.31	20231026	3.22	N	004250	500	183 억	626871	N	N	70	N	N
86	20240105	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	20	2	0.36	268942120	48000	49.27	5620	5650	5570	7280	3920	5600	5602.86	1.71	-2010	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.13	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	-1.40	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.24	N	004250	500	183 억	628960	N	N	70	N	N
87	20240105	150151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-10	5	-0.18	240896170	42996	44.13	5620	5650	5570	7280	3920	5600	5602.76	1.71	-1689	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2053	8.34	0.68	12	0.12	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5700	-1.93	20240103	5550	0.72	20240102	8400	-33.45	20230307	4765	17.31	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
88	20240105	140152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	20	2	0.36	216577120	38655	39.68	5620	5650	5570	7280	3920	5600	5602.82	1.71	-968	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.11	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	-1.40	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
89	20240105	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5630	30	2	0.54	181310810	32352	33.21	5620	5650	5570	7280	3920	5600	5604.32	1.71	528	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2067	8.40	0.68	12	0.09	670.00	8223.00	8400	20230307	-32.98	4765	20231026	18.15	5700	-1.23	20240103	5550	1.44	20240102	8400	-32.98	20230307	4765	18.15	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
90	20240105	120152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	0	3	0.00	145206580	25914	26.60	5620	5650	5570	7280	3920	5600	5603.40	1.71	885	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2056	8.36	0.68	12	0.07	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5700	-1.75	20240103	5550	0.90	20240102	8400	-33.33	20230307	4765	17.52	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
91	20240105	110151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-10	5	-0.18	98031820	17476	17.94	5620	5650	5580	7280	3920	5600	5609.51	1.71	614	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2053	8.34	0.68	12	0.05	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5700	-1.93	20240103	5550	0.72	20240102	8400	-33.45	20230307	4765	17.31	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
92	20240105	100152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	10	2	0.18	49685530	8858	9.09	5620	5630	5580	7280	3920	5600	5609.11	1.71	199	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2060	8.37	0.68	12	0.02	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	5700	-1.58	20240103	5550	1.08	20240102	8400	-33.21	20230307	4765	17.73	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
93	20240105	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	20	2	0.36	2225520	396	0.41	5620	5620	5620	7280	3920	5600	5620.00	1.71	-68	5733	5666	5633	5566	5533	5650	5550	184	1680	500	4030	10	1	36720000	2064	8.39	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	-1.40	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.24	N	004250	500	183 억	628960	N	N	44	N	N
94	20240104	160150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	-60	5	-1.06	539027710	95658	87.77	5680	5700	5600	7350	3970	5660	5634.91	1.78	-25290	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2056	8.36	0.68	12	0.26	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5700	0.00	20240103	5550	0.90	20240102	8400	-33.33	20230307	4765	17.52	20231026	3.32	N	004250	500	183 억	654169	N	N	44	N	N
95	20240104	150151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	-40	5	-0.71	491582690	87193	80.01	5680	5700	5610	7350	3970	5660	5637.83	1.78	-24599	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2064	8.39	0.68	12	0.24	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	0.00	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
96	20240104	140152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	-50	5	-0.88	422053550	74809	68.64	5680	5700	5610	7350	3970	5660	5641.71	1.78	-24003	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2060	8.37	0.68	12	0.20	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	5700	0.00	20240103	5550	1.08	20240102	8400	-33.21	20230307	4765	17.73	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
97	20240104	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	-40	5	-0.71	363822360	64444	59.13	5680	5700	5620	7350	3970	5660	5645.52	1.78	-19618	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2064	8.39	0.68	12	0.18	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5700	0.00	20240103	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
98	20240104	120151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5640	-20	5	-0.35	340766790	60345	55.37	5680	5700	5620	7350	3970	5660	5646.94	1.78	-18210	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2071	8.42	0.69	12	0.16	670.00	8223.00	8400	20230307	-32.86	4765	20231026	18.36	5700	0.00	20240103	5550	1.62	20240102	8400	-32.86	20230307	4765	18.36	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
99	20240104	110151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5630	-30	5	-0.53	298232970	52783	48.43	5680	5700	5620	7350	3970	5660	5650.14	1.78	-16659	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2067	8.40	0.68	12	0.14	670.00	8223.00	8400	20230307	-32.98	4765	20231026	18.15	5700	0.00	20240103	5550	1.44	20240102	8400	-32.98	20230307	4765	18.15	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
100	20240104	100151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5660	0	3	0.00	162501510	28716	26.35	5680	5700	5620	7350	3970	5660	5658.91	1.78	-4716	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2078	8.45	0.69	12	0.08	670.00	8223.00	8400	20230307	-32.62	4765	20231026	18.78	5700	0.00	20240103	5550	1.98	20240102	8400	-32.62	20230307	4765	18.78	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
101	20240104	090152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5670	10	2	0.18	14987660	2641	2.42	5680	5680	5670	7350	3970	5660	5675.90	1.78	-1509	5786	5722	5636	5572	5486	5755	5605	184	1690	500	4070	10	1	36720000	2082	8.46	0.69	12	0.01	670.00	8223.00	8400	20230307	-32.50	4765	20231026	18.99	5700	-0.53	20240103	5550	2.16	20240102	8400	-32.50	20230307	4765	18.99	20231026	3.32	N	004250	500	183 억	654169	N	N	181	N	N
102	20240103	160151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5660	40	2	0.71	608995120	108082	110.56	5590	5700	5550	7300	3940	5620	5634.46	1.67	39263	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2078	8.45	0.69	12	0.29	670.00	8223.00	8400	20230307	-32.62	4765	20231026	18.78	5700	-0.70	20240103	5550	1.98	20240103	8400	-32.62	20230307	4765	18.78	20231026	3.30	N	004250	500	183 억	611999	N	N	181	N	N
103	20240103	150150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5660	40	2	0.71	511942920	90974	93.06	5590	5700	5550	7300	3940	5620	5627.35	1.67	34934	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2078	8.45	0.69	12	0.25	670.00	8223.00	8400	20230307	-32.62	4765	20231026	18.78	5700	-0.70	20240103	5550	1.98	20240103	8400	-32.62	20230307	4765	18.78	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
104	20240103	140148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5660	40	2	0.71	421391800	74996	76.72	5590	5700	5550	7300	3940	5620	5618.86	1.67	25713	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2078	8.45	0.69	12	0.20	670.00	8223.00	8400	20230307	-32.62	4765	20231026	18.78	5700	-0.70	20240103	5550	1.98	20240103	8400	-32.62	20230307	4765	18.78	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
105	20240103	130151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	0	3	0.00	267308580	47820	48.92	5590	5640	5550	7300	3940	5620	5589.89	1.67	17591	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2064	8.39	0.68	12	0.13	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5640	-0.35	20240103	5550	1.26	20240103	8400	-33.10	20230307	4765	17.94	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
106	20240103	120152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	-20	5	-0.36	193900260	34745	35.54	5590	5640	5550	7300	3940	5620	5580.66	1.67	10210	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2056	8.36	0.68	12	0.09	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5640	-0.71	20240103	5550	0.90	20240103	8400	-33.33	20230307	4765	17.52	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
107	20240103	110151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-30	5	-0.53	137199520	24600	25.16	5590	5640	5550	7300	3940	5620	5577.21	1.67	4337	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2053	8.34	0.68	12	0.07	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5640	-0.89	20240103	5550	0.72	20240103	8400	-33.45	20230307	4765	17.31	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
108	20240103	100151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-30	5	-0.53	83775650	15010	15.35	5590	5640	5550	7300	3940	5620	5581.31	1.67	3674	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2053	8.34	0.68	12	0.04	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5640	-0.89	20240103	5550	0.72	20240103	8400	-33.45	20230307	4765	17.31	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
109	20240103	090151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5640	20	2	0.36	18056040	3229	3.30	5590	5640	5590	7300	3940	5620	5591.79	1.67	1058	5680	5650	5600	5570	5520	5665	5585	184	1680	500	4040	10	1	36720000	2071	8.42	0.69	12	0.01	670.00	8223.00	8400	20230307	-32.86	4765	20231026	18.36	5640	0.00	20240103	5550	1.62	20240102	8400	-32.86	20230307	4765	18.36	20231026	3.30	N	004250	500	183 억	611999	N	N	2	N	N
110	20240102	160151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	50	2	0.90	543620530	97286	71.06	5550	5630	5550	7240	3900	5570	5587.78	1.63	12034	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2064	8.39	0.68	12	0.26	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5630	-0.18	20240102	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.30	N	004250	500	183 억	599858	N	N	2	N	N
111	20240102	150150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	50	2	0.90	522800220	93576	68.35	5550	5630	5550	7240	3900	5570	5586.90	1.63	12548	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2064	8.39	0.68	12	0.25	670.00	8223.00	8400	20230307	-33.10	4765	20231026	17.94	5630	-0.18	20240102	5550	1.26	20240102	8400	-33.10	20230307	4765	17.94	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N
112	20240102	140151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	20	2	0.36	378772920	67853	49.56	5550	5630	5550	7240	3900	5570	5582.26	1.63	11670	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2053	8.34	0.68	12	0.18	670.00	8223.00	8400	20230307	-33.45	4765	20231026	17.31	5630	-0.71	20240102	5550	0.72	20240102	8400	-33.45	20230307	4765	17.31	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N
113	20240102	130150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	40	2	0.72	352719950	63190	46.16	5550	5630	5550	7240	3900	5570	5581.90	1.63	12041	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2060	8.37	0.68	12	0.17	670.00	8223.00	8400	20230307	-33.21	4765	20231026	17.73	5630	-0.36	20240102	5550	1.08	20240102	8400	-33.21	20230307	4765	17.73	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N
114	20240102	120150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5600	30	2	0.54	279200110	50088	36.59	5550	5620	5550	7240	3900	5570	5574.19	1.63	12361	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2056	8.36	0.68	12	0.14	670.00	8223.00	8400	20230307	-33.33	4765	20231026	17.52	5620	-0.36	20240102	5550	0.90	20240102	8400	-33.33	20230307	4765	17.52	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N
115	20240102	110151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5560	-10	5	-0.18	193359520	34675	25.33	5550	5620	5550	7240	3900	5570	5576.34	1.63	6964	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2042	8.30	0.68	12	0.09	670.00	8223.00	8400	20230307	-33.81	4765	20231026	16.68	5620	-1.07	20240102	5550	0.18	20240102	8400	-33.81	20230307	4765	16.68	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N
116	20240102	100149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	9304730	1676	1.22	5550	5570	5550	7240	3900	5570	5551.75	1.63	-159	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	5570	0.00	20240102	5550	0.36	20240102	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N
117	20240102	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	0	3	0.00	0	0	0.00	0	0	0	7240	3900	5570	0.00	1.63	0	5783	5676	5573	5466	5363	5730	5520	184	1670	500	4010	10	1	36720000	2045	8.31	0.68	12	0.00	670.00	8223.00	8400	20230307	-33.69	4765	20231026	16.89	0	0.00	0	0	0.00	0	8400	-33.69	20230307	4765	16.89	20231026	3.30	N	004250	500	183 억	599858	N	N	9	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History