KissMeData/055490/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120548	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25150	150	2	0.60	135675350	5409	33.44	25250	25300	24900	32500	17500	25000	25083.26	11.21	0	-510	26366	25682	25216	24532	24066	25450	24300	38	7500	500	17500	50	1	4764650	1198	6.27	0.80	12	0.11	4013.00	31365.00	65500	20230410	-61.60	24750	20240122	1.62	29000	-13.28	20240102	24750	1.62	20240122	65500	-61.60	20230410	24750	1.62	20240122	2.45	N	055490	500	37 억	534155	N	N	6	N	N
3	20240123	110546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	200	2	0.80	91989750	3667	22.67	25250	25300	24900	32500	17500	25000	25085.83	11.21	0	-501	26366	25682	25216	24532	24066	25450	24300	38	7500	500	17500	50	1	4764650	1201	6.28	0.80	12	0.08	4013.00	31365.00	65500	20230410	-61.53	24750	20240122	1.82	29000	-13.10	20240102	24750	1.82	20240122	65500	-61.53	20230410	24750	1.82	20240122	2.45	N	055490	500	37 억	534155	N	N	6	N	N
4	20240123	100546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25300	300	2	1.20	80600000	3216	19.88	25250	25300	24900	32500	17500	25000	25062.19	11.21	0	-288	26366	25682	25216	24532	24066	25450	24300	38	7500	500	17500	50	1	4764650	1205	6.30	0.81	12	0.07	4013.00	31365.00	65500	20230410	-61.37	24750	20240122	2.22	29000	-12.76	20240102	24750	2.22	20240122	65500	-61.37	20230410	24750	2.22	20240122	2.45	N	055490	500	37 억	534155	N	N	6	N	N
5	20240123	090546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	200	2	0.80	1110650	44	0.27	25250	25250	25200	32500	17500	25000	25242.05	11.21	0	-12	26366	25682	25216	24532	24066	25450	24300	38	7500	500	17500	50	1	4764650	1201	6.28	0.80	12	0.00	4013.00	31365.00	65500	20230410	-61.53	24750	20240122	1.82	29000	-13.10	20240102	24750	1.82	20240122	65500	-61.53	20230410	24750	1.82	20240122	2.45	N	055490	500	37 억	534155	N	N	6	N	N
6	20240119	160542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25800	400	2	1.57	255839050	9938	48.99	25600	26100	25500	33000	17800	25400	25744.65	11.26	0	-731	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1229	6.43	0.82	12	0.21	4013.00	31365.00	65500	20230410	-60.61	25200	20240118	2.38	29000	-11.03	20240102	25200	2.38	20240118	65500	-60.61	20230410	25200	2.38	20240118	2.50	N	055490	500	37 억	536603	N	N	6	N	N
7	20240119	150544	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25550	150	2	0.59	234218750	9093	44.82	25600	26100	25550	33000	17800	25400	25760.12	11.26	0	-823	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1217	6.37	0.81	12	0.19	4013.00	31365.00	65500	20230410	-60.99	25200	20240118	1.39	29000	-11.90	20240102	25200	1.39	20240118	65500	-60.99	20230410	25200	1.39	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
8	20240119	140543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	200	2	0.79	202332900	7847	38.68	25600	26100	25550	33000	17800	25400	25787.21	11.26	0	-541	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1220	6.38	0.82	12	0.16	4013.00	31365.00	65500	20230410	-60.92	25200	20240118	1.59	29000	-11.72	20240102	25200	1.59	20240118	65500	-60.92	20230410	25200	1.59	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
9	20240119	130543	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	200	2	0.79	171551250	6647	32.76	25600	26100	25550	33000	17800	25400	25811.92	11.26	0	-7	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1220	6.38	0.82	12	0.14	4013.00	31365.00	65500	20230410	-60.92	25200	20240118	1.59	29000	-11.72	20240102	25200	1.59	20240118	65500	-60.92	20230410	25200	1.59	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
10	20240119	120546	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25600	200	2	0.79	162090550	6277	30.94	25600	26100	25550	33000	17800	25400	25826.33	11.26	0	33	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1220	6.38	0.82	12	0.13	4013.00	31365.00	65500	20230410	-60.92	25200	20240118	1.59	29000	-11.72	20240102	25200	1.59	20240118	65500	-60.92	20230410	25200	1.59	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
11	20240119	110545	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25800	400	2	1.57	108391700	4185	20.63	25600	26100	25600	33000	17800	25400	25906.09	11.26	0	-155	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1229	6.43	0.82	12	0.09	4013.00	31365.00	65500	20230410	-60.61	25200	20240118	2.38	29000	-11.03	20240102	25200	2.38	20240118	65500	-60.61	20230410	25200	2.38	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
12	20240119	100549	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26100	700	2	2.76	74967400	2894	14.27	25600	26100	25600	33000	17800	25400	25913.29	11.26	0	563	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1244	6.50	0.83	12	0.06	4013.00	31365.00	65500	20230410	-60.15	25200	20240118	3.57	29000	-10.00	20240102	25200	3.57	20240118	65500	-60.15	20230410	25200	3.57	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
13	20240119	090542	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25950	550	2	2.17	21003300	816	4.02	25600	25950	25600	33000	17800	25400	25761.49	11.26	0	101	26066	25732	25466	25132	24866	25600	25000	38	7600	500	17780	50	1	4764650	1236	6.47	0.83	12	0.02	4013.00	31365.00	65500	20230410	-60.38	25200	20240118	2.98	29000	-10.52	20240102	25200	2.98	20240118	65500	-60.38	20230410	25200	2.98	20240118	2.50	N	055490	500	37 억	536603	N	N	7	N	N
14	20240118	160542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25400	0	3	0.00	514921450	20242	54.95	25450	25800	25200	33000	17800	25400	25438.46	11.18	0	3334	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1210	6.33	0.81	12	0.42	4013.00	31365.00	65500	20230410	-61.22	25200	20240118	0.79	29000	-12.41	20240102	25200	0.79	20240118	65500	-61.22	20230410	25200	0.79	20240118	2.46	N	055490	500	37 억	532797	N	N	7	N	N
15	20240118	150542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25300	-100	5	-0.39	466974700	18344	49.80	25450	25800	25200	33000	17800	25400	25456.54	11.18	0	2901	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1205	6.30	0.81	12	0.39	4013.00	31365.00	65500	20230410	-61.37	25200	20240118	0.40	29000	-12.76	20240102	25200	0.40	20240118	65500	-61.37	20230410	25200	0.40	20240118	2.46	N	055490	500	37 억	532797	N	N	10	N	N
16	20240118	140542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25250	-150	5	-0.59	391226450	15348	41.67	25450	25800	25200	33000	17800	25400	25490.39	11.18	0	1651	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1203	6.29	0.81	12	0.32	4013.00	31365.00	65500	20230410	-61.45	25200	20240118	0.20	29000	-12.93	20240102	25200	0.20	20240118	65500	-61.45	20230410	25200	0.20	20240118	2.46	N	055490	500	37 억	532797	N	N	10	N	N
17	20240118	130542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25550	150	2	0.59	299301400	11725	31.83	25450	25800	25250	33000	17800	25400	25526.77	11.18	0	1446	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1217	6.37	0.81	12	0.25	4013.00	31365.00	65500	20230410	-60.99	25250	20240118	1.19	29000	-11.90	20240102	25250	1.19	20240118	65500	-60.99	20230410	25250	1.19	20240118	2.46	N	055490	500	37 억	532797	N	N	10	N	N
18	20240118	120543	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25700	300	2	1.18	233890150	9169	24.89	25450	25800	25250	33000	17800	25400	25508.80	11.18	0	191	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1225	6.40	0.82	12	0.19	4013.00	31365.00	65500	20230410	-60.76	25250	20240118	1.78	29000	-11.38	20240102	25250	1.78	20240118	65500	-60.76	20230410	25250	1.78	20240118	2.46	N	055490	500	37 억	532797	N	N	10	N	N
19	20240118	110543	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25450	50	2	0.20	156715800	6154	16.71	25450	25700	25250	33000	17800	25400	25465.68	11.18	0	391	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1213	6.34	0.81	12	0.13	4013.00	31365.00	65500	20230410	-61.15	25250	20240118	0.79	29000	-12.24	20240102	25250	0.79	20240118	65500	-61.15	20230410	25250	0.79	20240118	2.46	N	055490	500	37 억	532797	N	N	10	N	N
20	20240118	100541	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25400	0	3	0.00	125128500	4913	13.34	25450	25700	25250	33000	17800	25400	25468.86	11.18	0	455	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1210	6.33	0.81	12	0.10	4013.00	31365.00	65500	20230410	-61.22	25250	20240118	0.59	29000	-12.41	20240102	25250	0.59	20240118	65500	-61.22	20230410	25250	0.59	20240118	2.46	N	055490	500	37 억	532797	N	N	10	N	N
21	20240118	090541	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25400	0	3	0.00	6034350	237	0.64	25450	25500	25400	33000	17800	25400	25461.39	11.18	0	-7	26766	26082	25716	25032	24666	25900	24850	38	7600	500	17780	50	1	4764650	1210	6.33	0.81	12	0.00	4013.00	31365.00	65500	20230410	-61.22	25350	20240117	0.20	29000	-12.41	20240102	25350	0.20	20240117	65500	-61.22	20230410	25350	0.20	20240117	2.46	N	055490	500	37 억	532797	N	N	10	N	N
22	20240117	160540	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25400	-850	5	-3.24	940173950	36701	146.51	26100	26400	25350	34100	18400	26250	25619.27	11.22	0	-1890	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1210	6.33	0.81	12	0.77	4013.00	31365.00	65500	20230410	-61.22	25350	20240117	0.20	29000	-12.41	20240102	25350	0.20	20240117	65500	-61.22	20230410	25350	0.20	20240117	2.48	N	055490	500	37 억	534752	N	N	10	N	N
23	20240117	150543	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25400	-850	5	-3.24	837446350	32656	130.36	26100	26400	25350	34100	18400	26250	25644.49	11.22	0	-1916	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1210	6.33	0.81	12	0.69	4013.00	31365.00	65500	20230410	-61.22	25350	20240117	0.20	29000	-12.41	20240102	25350	0.20	20240117	65500	-61.22	20230410	25350	0.20	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
24	20240117	140541	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25500	-750	5	-2.86	667934600	25990	103.75	26100	26400	25450	34100	18400	26250	25699.68	11.22	0	-1843	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1215	6.35	0.81	12	0.55	4013.00	31365.00	65500	20230410	-61.07	25450	20240117	0.20	29000	-12.07	20240102	25450	0.20	20240117	65500	-61.07	20230410	25450	0.20	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
25	20240117	130542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25700	-550	5	-2.10	422180850	16373	65.36	26100	26400	25600	34100	18400	26250	25785.19	11.22	0	-2138	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1225	6.40	0.82	12	0.34	4013.00	31365.00	65500	20230410	-60.76	25600	20240117	0.39	29000	-11.38	20240102	25600	0.39	20240117	65500	-60.76	20230410	25600	0.39	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
26	20240117	120543	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25650	-600	5	-2.29	377476800	14628	58.40	26100	26400	25600	34100	18400	26250	25805.09	11.22	0	-1904	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1222	6.39	0.82	12	0.31	4013.00	31365.00	65500	20230410	-60.84	25600	20240117	0.20	29000	-11.55	20240102	25600	0.20	20240117	65500	-60.84	20230410	25600	0.20	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
27	20240117	110543	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25650	-600	5	-2.29	254031900	9820	39.20	26100	26400	25600	34100	18400	26250	25868.83	11.22	0	-667	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1222	6.39	0.82	12	0.21	4013.00	31365.00	65500	20230410	-60.84	25600	20240117	0.20	29000	-11.55	20240102	25600	0.20	20240117	65500	-60.84	20230410	25600	0.20	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
28	20240117	100540	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	25750	-500	5	-1.90	165956450	6393	25.52	26100	26400	25750	34100	18400	26250	25959.09	11.22	0	-970	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1227	6.42	0.82	12	0.13	4013.00	31365.00	65500	20230410	-60.69	25750	20240117	0.00	29000	-11.21	20240102	25750	0.00	20240117	65500	-60.69	20230410	25750	0.00	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
29	20240117	090542	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26300	50	2	0.19	5160400	197	0.79	26100	26400	26100	34100	18400	26250	26194.92	11.22	0	-50	27216	26732	26466	25982	25716	26600	25850	38	7850	500	18370	50	1	4764650	1253	6.55	0.84	12	0.00	4013.00	31365.00	65500	20230410	-59.85	26100	20240117	0.77	29000	-9.31	20240102	26100	0.77	20240117	65500	-59.85	20230410	26100	0.77	20240117	2.48	N	055490	500	37 억	534752	N	N	5	N	N
30	20240116	160540	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26250	-600	5	-2.23	644072450	24275	178.85	26800	26950	26200	34900	18800	26850	26534.68	11.31	0	-3570	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1251	6.54	0.84	12	0.51	4013.00	31365.00	65500	20230410	-59.92	26200	20240116	0.19	29000	-9.48	20240102	26200	0.19	20240116	65500	-59.92	20230410	26200	0.19	20240116	2.47	N	055490	500	37 억	538800	N	N	5	N	N
31	20240116	150539	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26400	-450	5	-1.68	545035200	20508	151.09	26800	26950	26350	34900	18800	26850	26576.71	11.31	0	-3336	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1258	6.58	0.84	12	0.43	4013.00	31365.00	65500	20230410	-59.69	26350	20240116	0.19	29000	-8.97	20240102	26350	0.19	20240116	65500	-59.69	20230410	26350	0.19	20240116	2.47	N	055490	500	37 억	538800	N	N	35	N	N
32	20240116	140541	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26550	-300	5	-1.12	318936450	11975	88.23	26800	26950	26500	34900	18800	26850	26633.52	11.31	0	-2182	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1265	6.62	0.85	12	0.25	4013.00	31365.00	65500	20230410	-59.47	26500	20240116	0.19	29000	-8.45	20240102	26500	0.19	20240116	65500	-59.47	20230410	26500	0.19	20240116	2.47	N	055490	500	37 억	538800	N	N	35	N	N
33	20240116	130540	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26750	-100	5	-0.37	176931900	6627	48.82	26800	26950	26500	34900	18800	26850	26698.64	11.31	0	-1427	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1275	6.67	0.85	12	0.14	4013.00	31365.00	65500	20230410	-59.16	26500	20240116	0.94	29000	-7.76	20240102	26500	0.94	20240116	65500	-59.16	20230410	26500	0.94	20240116	2.47	N	055490	500	37 억	538800	N	N	35	N	N
34	20240116	120540	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26750	-100	5	-0.37	158055200	5922	43.63	26800	26950	26500	34900	18800	26850	26689.50	11.31	0	-1316	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1275	6.67	0.85	12	0.12	4013.00	31365.00	65500	20230410	-59.16	26500	20240116	0.94	29000	-7.76	20240102	26500	0.94	20240116	65500	-59.16	20230410	26500	0.94	20240116	2.47	N	055490	500	37 억	538800	N	N	35	N	N
35	20240116	110538	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26800	-50	5	-0.19	134831850	5057	37.26	26800	26950	26500	34900	18800	26850	26662.42	11.31	0	-1637	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1277	6.68	0.85	12	0.11	4013.00	31365.00	65500	20230410	-59.08	26500	20240116	1.13	29000	-7.59	20240102	26500	1.13	20240116	65500	-59.08	20230410	26500	1.13	20240116	2.47	N	055490	500	37 억	538800	N	N	35	N	N
36	20240116	100539	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	26550	-300	5	-1.12	84287250	3159	23.27	26800	26950	26500	34900	18800	26850	26681.62	11.31	0	-1220	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1265	6.62	0.85	12	0.07	4013.00	31365.00	65500	20230410	-59.47	26500	20240116	0.19	29000	-8.45	20240102	26500	0.19	20240116	65500	-59.47	20230410	26500	0.19	20240116	2.47	N	055490	500	37 억	538800	N	N	35	N	N
37	20240116	090538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26800	-50	5	-0.19	2118400	79	0.58	26800	26850	26800	34900	18800	26850	26815.19	11.31	0	-7	27250	27050	26900	26700	26550	26975	26625	38	8050	500	18790	50	1	4764650	1277	6.68	0.85	12	0.00	4013.00	31365.00	65500	20230410	-59.08	26550	20231101	0.94	29000	-7.59	20240102	26750	0.19	20240115	65500	-59.08	20230410	26550	0.94	20231101	2.47	N	055490	500	37 억	538800	N	N	35	N	N
38	20240115	160537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26850	-150	5	-0.56	355508750	13225	97.99	27000	27100	26750	35100	18900	27000	26880.39	11.37	0	-3082	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1279	6.69	0.86	12	0.28	4013.00	31365.00	65500	20230410	-59.01	26550	20231101	1.13	29000	-7.41	20240102	26750	0.37	20240115	65500	-59.01	20230410	26550	1.13	20231101	2.50	N	055490	500	37 억	541858	N	N	35	N	N
39	20240115	150538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26950	-50	5	-0.19	337851750	12568	93.12	27000	27100	26750	35100	18900	27000	26880.19	11.37	0	-3022	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1284	6.72	0.86	12	0.26	4013.00	31365.00	65500	20230410	-58.85	26550	20231101	1.51	29000	-7.07	20240102	26750	0.75	20240115	65500	-58.85	20230410	26550	1.51	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
40	20240115	140539	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26900	-100	5	-0.37	281294000	10465	77.54	27000	27100	26750	35100	18900	27000	26877.39	11.37	0	-1676	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1282	6.70	0.86	12	0.22	4013.00	31365.00	65500	20230410	-58.93	26550	20231101	1.32	29000	-7.24	20240102	26750	0.56	20240115	65500	-58.93	20230410	26550	1.32	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
41	20240115	130537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26900	-100	5	-0.37	222841350	8286	61.40	27000	27100	26750	35100	18900	27000	26891.36	11.37	0	-1619	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1282	6.70	0.86	12	0.17	4013.00	31365.00	65500	20230410	-58.93	26550	20231101	1.32	29000	-7.24	20240102	26750	0.56	20240115	65500	-58.93	20230410	26550	1.32	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
42	20240115	120538	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26900	-100	5	-0.37	204968200	7623	56.48	27000	27100	26750	35100	18900	27000	26885.42	11.37	0	-1495	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1282	6.70	0.86	12	0.16	4013.00	31365.00	65500	20230410	-58.93	26550	20231101	1.32	29000	-7.24	20240102	26750	0.56	20240115	65500	-58.93	20230410	26550	1.32	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
43	20240115	110537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26900	-100	5	-0.37	164700500	6126	45.39	27000	27100	26750	35100	18900	27000	26882.02	11.37	0	-1391	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1282	6.70	0.86	12	0.13	4013.00	31365.00	65500	20230410	-58.93	26550	20231101	1.32	29000	-7.24	20240102	26750	0.56	20240115	65500	-58.93	20230410	26550	1.32	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
44	20240115	100535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26950	-50	5	-0.19	124963850	4651	34.46	27000	27100	26750	35100	18900	27000	26862.86	11.37	0	-929	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1284	6.72	0.86	12	0.10	4013.00	31365.00	65500	20230410	-58.85	26550	20231101	1.51	29000	-7.07	20240102	26750	0.75	20240115	65500	-58.85	20230410	26550	1.51	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
45	20240115	090537	55	60.00	KOSPI		화학	N	N	N	Y	60	N	26850	-150	5	-0.56	39034500	1451	10.75	27000	27100	26750	35100	18900	27000	26887.88	11.37	0	-301	27800	27400	27200	26800	26600	27300	26700	38	8100	500	18900	50	1	4764650	1279	6.69	0.86	12	0.03	4013.00	31365.00	65500	20230410	-59.01	26550	20231101	1.13	29000	-7.41	20240102	26750	0.37	20240115	65500	-59.01	20230410	26550	1.13	20231101	2.50	N	055490	500	37 억	541858	N	N	30	N	N
46	20240112	160534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27000	-550	5	-2.00	360033200	13269	106.25	27500	27600	27000	35800	19300	27550	27133.67	11.54	0	-7777	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1286	6.73	0.86	12	0.28	4013.00	31365.00	65500	20230410	-58.78	26550	20231101	1.69	29000	-6.90	20240102	27000	0.00	20240112	65500	-58.78	20230410	26550	1.69	20231101	2.47	N	055490	500	37 억	549838	N	N	30	N	N
47	20240112	150536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27000	-550	5	-2.00	330890500	12190	97.61	27500	27600	27000	35800	19300	27550	27144.42	11.54	0	-7502	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1286	6.73	0.86	12	0.26	4013.00	31365.00	65500	20230410	-58.78	26550	20231101	1.69	29000	-6.90	20240102	27000	0.00	20240112	65500	-58.78	20230410	26550	1.69	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
48	20240112	140536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-450	5	-1.63	276918600	10196	81.65	27500	27600	27000	35800	19300	27550	27159.53	11.54	0	-6627	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1291	6.75	0.86	12	0.21	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27000	0.37	20240112	65500	-58.63	20230410	26550	2.07	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
49	20240112	130534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-350	5	-1.27	210390950	7745	62.02	27500	27600	27000	35800	19300	27550	27164.74	11.54	0	-4969	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1296	6.78	0.87	12	0.16	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27000	0.74	20240112	65500	-58.47	20230410	26550	2.45	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
50	20240112	120536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-250	5	-0.91	156677550	5774	46.24	27500	27600	27000	35800	19300	27550	27135.01	11.54	0	-3353	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1301	6.80	0.87	12	0.12	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27000	1.11	20240112	65500	-58.32	20230410	26550	2.82	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
51	20240112	110534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-350	5	-1.27	143778900	5301	42.45	27500	27600	27000	35800	19300	27550	27122.98	11.54	0	-3160	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1296	6.78	0.87	12	0.11	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27000	0.74	20240112	65500	-58.47	20230410	26550	2.45	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
52	20240112	100534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-450	5	-1.63	126315000	4658	37.30	27500	27600	27000	35800	19300	27550	27117.86	11.54	0	-2907	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1291	6.75	0.86	12	0.10	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27000	0.37	20240112	65500	-58.63	20230410	26550	2.07	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
53	20240112	090534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	-150	5	-0.54	1701500	62	0.50	27500	27600	27400	35800	19300	27550	27443.55	11.54	0	-59	28083	27816	27433	27166	26783	27950	27300	38	8250	500	19280	50	1	4764650	1306	6.83	0.87	12	0.00	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27000	1.48	20240110	65500	-58.17	20230410	26550	3.20	20231101	2.47	N	055490	500	37 억	549838	N	N	9	N	N
54	20240111	160531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	300	2	1.10	339520700	12400	67.41	27050	27700	27050	35400	19100	27250	27380.56	11.48	-24	2253	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1313	6.87	0.88	12	0.26	4013.00	31365.00	65500	20230410	-57.94	26550	20231101	3.77	29000	-5.00	20240102	27000	2.04	20240110	65500	-57.94	20230410	26550	3.77	20231101	2.49	N	055490	500	37 억	547183	N	N	9	N	N
55	20240111	150535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27550	300	2	1.10	308180350	11261	61.22	27050	27700	27050	35400	19100	27250	27367.05	11.48	-24	1931	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1313	6.87	0.88	12	0.24	4013.00	31365.00	65500	20230410	-57.94	26550	20231101	3.77	29000	-5.00	20240102	27000	2.04	20240110	65500	-57.94	20230410	26550	3.77	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
56	20240111	140534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	200	2	0.73	230796300	8451	45.94	27050	27550	27050	35400	19100	27250	27309.94	11.48	-24	1824	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1308	6.84	0.88	12	0.18	4013.00	31365.00	65500	20230410	-58.09	26550	20231101	3.39	29000	-5.34	20240102	27000	1.67	20240110	65500	-58.09	20230410	26550	3.39	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
57	20240111	130532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	150	2	0.55	194412500	7123	38.72	27050	27550	27050	35400	19100	27250	27293.63	11.48	-24	1704	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1306	6.83	0.87	12	0.15	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27000	1.48	20240110	65500	-58.17	20230410	26550	3.20	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
58	20240111	120532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	100	2	0.37	174757250	6403	34.81	27050	27550	27050	35400	19100	27250	27293.03	11.48	-24	1697	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1303	6.82	0.87	12	0.13	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27000	1.30	20240110	65500	-58.24	20230410	26550	3.01	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
59	20240111	110535	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	100	2	0.37	131976100	4838	26.30	27050	27550	27050	35400	19100	27250	27279.06	11.48	-24	1048	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1303	6.82	0.87	12	0.10	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27000	1.30	20240110	65500	-58.24	20230410	26550	3.01	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
60	20240111	100533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	200	2	0.73	88252000	3239	17.61	27050	27450	27050	35400	19100	27250	27246.68	11.48	-24	1107	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1308	6.84	0.88	12	0.07	4013.00	31365.00	65500	20230410	-58.09	26550	20231101	3.39	29000	-5.34	20240102	27000	1.67	20240110	65500	-58.09	20230410	26550	3.39	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
61	20240111	090532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	0	3	0.00	25782800	952	5.18	27050	27350	27050	35400	19100	27250	27082.77	11.48	-24	103	27750	27500	27250	27000	26750	27375	26875	38	8150	500	19070	50	1	4764650	1298	6.79	0.87	12	0.02	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27000	0.93	20240110	65500	-58.40	20230410	26550	2.64	20231101	2.49	N	055490	500	37 억	547183	N	N	5	N	N
62	20240110	160530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-50	5	-0.18	494951100	18264	160.80	27500	27500	27000	35450	19150	27300	27099.61	11.54	0	-2751	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1298	6.79	0.87	12	0.38	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27000	0.93	20240110	65500	-58.40	20230410	26550	2.64	20231101	2.49	N	055490	500	37 억	549763	N	N	5	N	N
63	20240110	150532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	-150	5	-0.55	445226800	16428	144.64	27500	27500	27000	35450	19150	27300	27101.70	11.54	0	-2898	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1294	6.77	0.87	12	0.34	4013.00	31365.00	65500	20230410	-58.55	26550	20231101	2.26	29000	-6.38	20240102	27000	0.56	20240110	65500	-58.55	20230410	26550	2.26	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
64	20240110	140533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-200	5	-0.73	366491900	13521	119.04	27500	27500	27000	35450	19150	27300	27105.38	11.54	0	-2815	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1291	6.75	0.86	12	0.28	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27000	0.37	20240110	65500	-58.63	20230410	26550	2.07	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
65	20240110	130531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27050	-250	5	-0.92	308282050	11374	100.14	27500	27500	27000	35450	19150	27300	27104.10	11.54	0	-2997	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1289	6.74	0.86	12	0.24	4013.00	31365.00	65500	20230410	-58.70	26550	20231101	1.88	29000	-6.72	20240102	27000	0.19	20240110	65500	-58.70	20230410	26550	1.88	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
66	20240110	120533	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27050	-250	5	-0.92	252074200	9295	81.84	27500	27500	27050	35450	19150	27300	27119.33	11.54	0	-2509	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1289	6.74	0.86	12	0.20	4013.00	31365.00	65500	20230410	-58.70	26550	20231101	1.88	29000	-6.72	20240102	27050	0.00	20240110	65500	-58.70	20230410	26550	1.88	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
67	20240110	110532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-200	5	-0.73	162356950	5982	52.67	27500	27500	27050	35450	19150	27300	27140.91	11.54	0	-1910	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1291	6.75	0.86	12	0.13	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27050	0.18	20240110	65500	-58.63	20230410	26550	2.07	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
68	20240110	100531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-200	5	-0.73	96563600	3556	31.31	27500	27500	27050	35450	19150	27300	27155.12	11.54	0	-1433	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1291	6.75	0.86	12	0.07	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27050	0.18	20240110	65500	-58.63	20230410	26550	2.07	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
69	20240110	090530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	200	2	0.73	2061000	75	0.66	27500	27500	27450	35450	19150	27300	27480.00	11.54	0	-9	27600	27450	27350	27200	27100	27400	27150	38	8150	500	19110	50	1	4764650	1310	6.85	0.88	12	0.00	4013.00	31365.00	65500	20230410	-58.02	26550	20231101	3.58	29000	-5.17	20240102	27050	1.66	20240104	65500	-58.02	20230410	26550	3.58	20231101	2.49	N	055490	500	37 억	549763	N	N	1	N	N
70	20240109	160529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	0	3	0.00	309825950	11321	99.65	27350	27500	27250	35450	19150	27300	27367.37	11.53	0	-358	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1301	6.80	0.87	12	0.24	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27050	0.92	20240104	65500	-58.32	20230410	26550	2.82	20231101	2.51	N	055490	500	37 억	549417	N	N	1	N	N
71	20240109	150531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	0	3	0.00	272570250	9956	87.63	27350	27500	27300	35450	19150	27300	27377.49	11.53	0	-500	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1301	6.80	0.87	12	0.21	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27050	0.92	20240104	65500	-58.32	20230410	26550	2.82	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
72	20240109	140530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	100	2	0.37	213517900	7797	68.63	27350	27500	27300	35450	19150	27300	27384.62	11.53	0	-313	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1306	6.83	0.87	12	0.16	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27050	1.29	20240104	65500	-58.17	20230410	26550	3.20	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
73	20240109	130530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	150	2	0.55	190551700	6959	61.25	27350	27500	27300	35450	19150	27300	27382.05	11.53	0	-215	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1308	6.84	0.88	12	0.15	4013.00	31365.00	65500	20230410	-58.09	26550	20231101	3.39	29000	-5.34	20240102	27050	1.48	20240104	65500	-58.09	20230410	26550	3.39	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
74	20240109	120534	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	100	2	0.37	139041000	5080	44.71	27350	27500	27300	35450	19150	27300	27370.28	11.53	0	-443	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1306	6.83	0.87	12	0.11	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27050	1.29	20240104	65500	-58.17	20230410	26550	3.20	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
75	20240109	110531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	100	2	0.37	111486000	4072	35.84	27350	27500	27300	35450	19150	27300	27378.68	11.53	0	-553	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1306	6.83	0.87	12	0.09	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27050	1.29	20240104	65500	-58.17	20230410	26550	3.20	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
76	20240109	100530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	150	2	0.55	58064100	2122	18.68	27350	27450	27300	35450	19150	27300	27362.91	11.53	0	-98	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1308	6.84	0.88	12	0.04	4013.00	31365.00	65500	20230410	-58.09	26550	20231101	3.39	29000	-5.34	20240102	27050	1.48	20240104	65500	-58.09	20230410	26550	3.39	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
77	20240109	090530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	50	2	0.18	14305650	523	4.60	27350	27450	27350	35450	19150	27300	27353.06	11.53	0	4	27866	27582	27366	27082	26866	27475	26975	38	8150	500	19110	50	1	4764650	1303	6.82	0.87	12	0.01	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27050	1.11	20240104	65500	-58.24	20230410	26550	3.01	20231101	2.51	N	055490	500	37 억	549417	N	N	20	N	N
78	20240108	160529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-50	5	-0.18	305724450	11221	97.67	27350	27650	27150	35550	19150	27350	27245.65	11.59	0	-2805	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1301	6.80	0.87	12	0.24	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27050	0.92	20240104	65500	-58.32	20230410	26550	2.82	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
79	20240108	150531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-100	5	-0.37	281179850	10321	89.83	27350	27650	27150	35550	19150	27350	27243.47	11.59	0	-2655	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1298	6.79	0.87	12	0.22	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27050	0.74	20240104	65500	-58.40	20230410	26550	2.64	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
80	20240108	140530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-50	5	-0.18	245397000	9006	78.39	27350	27650	27150	35550	19150	27350	27248.17	11.59	0	-2423	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1301	6.80	0.87	12	0.19	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27050	0.92	20240104	65500	-58.32	20230410	26550	2.82	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
81	20240108	130529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-100	5	-0.37	182592600	6697	58.29	27350	27650	27150	35550	19150	27350	27264.84	11.59	0	-1483	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1298	6.79	0.87	12	0.14	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27050	0.74	20240104	65500	-58.40	20230410	26550	2.64	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
82	20240108	120530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-100	5	-0.37	123620200	4530	39.43	27350	27650	27150	35550	19150	27350	27289.23	11.59	0	-1343	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1298	6.79	0.87	12	0.10	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27050	0.74	20240104	65500	-58.40	20230410	26550	2.64	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
83	20240108	110531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-50	5	-0.18	87097800	3192	27.78	27350	27650	27150	35550	19150	27350	27286.28	11.59	0	-1194	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1301	6.80	0.87	12	0.07	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27050	0.92	20240104	65500	-58.32	20230410	26550	2.82	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
84	20240108	100531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	0	3	0.00	63623650	2332	20.30	27350	27650	27150	35550	19150	27350	27282.87	11.59	0	-1066	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1303	6.82	0.87	12	0.05	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27050	1.11	20240104	65500	-58.24	20230410	26550	3.01	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
85	20240108	090529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-150	5	-0.55	15116850	553	4.81	27350	27650	27200	35550	19150	27350	27336.08	11.59	0	-457	27783	27566	27333	27116	26883	27675	27225	38	8200	500	19140	50	1	4764650	1296	6.78	0.87	12	0.01	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27050	0.55	20240104	65500	-58.47	20230410	26550	2.45	20231101	2.48	N	055490	500	37 억	552102	N	N	20	N	N
86	20240105	160529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	150	2	0.55	312989300	11461	40.57	27150	27550	27100	35350	19050	27200	27308.78	11.59	-66	-196	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1303	6.82	0.87	12	0.24	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27050	1.11	20240104	65500	-58.24	20230410	26550	3.01	20231101	2.46	N	055490	500	37 억	552305	N	N	20	N	N
87	20240105	150530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	-50	5	-0.18	277090750	10142	35.90	27150	27550	27100	35350	19050	27200	27321.12	11.59	-66	-174	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1294	6.77	0.87	12	0.21	4013.00	31365.00	65500	20230410	-58.55	26550	20231101	2.26	29000	-6.38	20240102	27050	0.37	20240104	65500	-58.55	20230410	26550	2.26	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
88	20240105	140527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	0	3	0.00	224767900	8218	29.09	27150	27550	27100	35350	19050	27200	27350.68	11.59	-66	131	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1296	6.78	0.87	12	0.17	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27050	0.55	20240104	65500	-58.47	20230410	26550	2.45	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
89	20240105	130529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	150	2	0.55	152807750	5582	19.76	27150	27550	27100	35350	19050	27200	27375.09	11.59	-66	1126	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1303	6.82	0.87	12	0.12	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27050	1.11	20240104	65500	-58.24	20230410	26550	3.01	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
90	20240105	120529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27350	150	2	0.55	122438200	4473	15.83	27150	27550	27100	35350	19050	27200	27372.73	11.59	-66	962	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1303	6.82	0.87	12	0.09	4013.00	31365.00	65500	20230410	-58.24	26550	20231101	3.01	29000	-5.69	20240102	27050	1.11	20240104	65500	-58.24	20230410	26550	3.01	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
91	20240105	110528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27450	250	2	0.92	95915250	3504	12.40	27150	27550	27100	35350	19050	27200	27373.07	11.59	-66	828	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1308	6.84	0.88	12	0.07	4013.00	31365.00	65500	20230410	-58.09	26550	20231101	3.39	29000	-5.34	20240102	27050	1.48	20240104	65500	-58.09	20230410	26550	3.39	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
92	20240105	100530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	200	2	0.74	57116850	2092	7.40	27150	27500	27100	35350	19050	27200	27302.51	11.59	-66	-80	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1306	6.83	0.87	12	0.04	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27050	1.29	20240104	65500	-58.17	20230410	26550	3.20	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
93	20240105	090528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	100	2	0.37	11241800	414	1.47	27150	27300	27100	35350	19050	27200	27154.11	11.59	-66	-107	28100	27650	27350	26900	26600	27500	26750	38	8150	500	19040	50	1	4764650	1301	6.80	0.87	12	0.01	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27050	0.92	20240104	65500	-58.32	20230410	26550	2.82	20231101	2.46	N	055490	500	37 억	552305	N	N	25	N	N
94	20240104	160526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-100	5	-0.37	767143800	28149	94.13	27600	27800	27050	35450	19150	27300	27253.07	11.64	0	-4051	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1296	6.78	0.87	12	0.59	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27050	0.55	20240104	65500	-58.47	20230410	26550	2.45	20231101	2.00	N	055490	500	37 억	554813	N	N	25	N	N
95	20240104	150527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-200	5	-0.73	730956600	26816	89.67	27600	27800	27050	35450	19150	27300	27258.23	11.64	0	-3978	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1291	6.75	0.86	12	0.56	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27050	0.18	20240104	65500	-58.63	20230410	26550	2.07	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
96	20240104	140527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27100	-200	5	-0.73	651840900	23900	79.92	27600	27800	27050	35450	19150	27300	27273.68	11.64	0	-3797	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1291	6.75	0.86	12	0.50	4013.00	31365.00	65500	20230410	-58.63	26550	20231101	2.07	29000	-6.55	20240102	27050	0.18	20240104	65500	-58.63	20230410	26550	2.07	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
97	20240104	130527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27150	-150	5	-0.55	585056800	21436	71.68	27600	27800	27050	35450	19150	27300	27293.19	11.64	0	-2926	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1294	6.77	0.87	12	0.45	4013.00	31365.00	65500	20230410	-58.55	26550	20231101	2.26	29000	-6.38	20240102	27050	0.37	20240104	65500	-58.55	20230410	26550	2.26	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
98	20240104	120525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-100	5	-0.37	442713400	16185	54.12	27600	27800	27100	35450	19150	27300	27353.31	11.64	0	-2421	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1296	6.78	0.87	12	0.34	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27100	0.37	20240104	65500	-58.47	20230410	26550	2.45	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
99	20240104	110526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	0	3	0.00	326484650	11912	39.83	27600	27800	27200	35450	19150	27300	27408.05	11.64	0	-1074	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1301	6.80	0.87	12	0.25	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27150	0.55	20240103	65500	-58.32	20230410	26550	2.82	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
100	20240104	100526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27650	350	2	1.28	212326500	7767	25.97	27600	27650	27200	35450	19150	27300	27337.00	11.64	0	1041	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1317	6.89	0.88	12	0.16	4013.00	31365.00	65500	20230410	-57.79	26550	20231101	4.14	29000	-4.66	20240102	27150	1.84	20240103	65500	-57.79	20230410	26550	4.14	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
101	20240104	090527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27400	100	2	0.37	6133850	223	0.75	27600	27600	27250	35450	19150	27300	27506.05	11.64	0	-86	27933	27616	27383	27066	26833	27500	26950	38	8150	500	19110	50	1	4764650	1306	6.83	0.87	12	0.00	4013.00	31365.00	65500	20230410	-58.17	26550	20231101	3.20	29000	-5.52	20240102	27150	0.92	20240103	65500	-58.17	20230410	26550	3.20	20231101	2.00	N	055490	500	37 억	554813	N	N	47	N	N
102	20240103	160525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-550	5	-1.97	786764000	28813	39.13	27700	27700	27150	36200	19500	27850	27305.87	11.77	0	-9150	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1301	6.80	0.87	12	0.60	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27150	0.55	20240103	65500	-58.32	20230410	26550	2.82	20231101	2.00	N	055490	500	37 억	560725	N	N	47	N	N
103	20240103	150525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-550	5	-1.97	741062600	27139	36.86	27700	27700	27150	36200	19500	27850	27306.19	11.77	0	-9279	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1301	6.80	0.87	12	0.57	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27150	0.55	20240103	65500	-58.32	20230410	26550	2.82	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
104	20240103	140522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-600	5	-2.15	692054600	25345	34.42	27700	27700	27150	36200	19500	27850	27305.37	11.77	0	-8748	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1298	6.79	0.87	12	0.53	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27150	0.37	20240103	65500	-58.40	20230410	26550	2.64	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
105	20240103	130524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27300	-550	5	-1.97	595755100	21818	29.63	27700	27700	27150	36200	19500	27850	27305.67	11.77	0	-7807	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1301	6.80	0.87	12	0.46	4013.00	31365.00	65500	20230410	-58.32	26550	20231101	2.82	29000	-5.86	20240102	27150	0.55	20240103	65500	-58.32	20230410	26550	2.82	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
106	20240103	120527	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-600	5	-2.15	535183050	19601	26.62	27700	27700	27150	36200	19500	27850	27303.86	11.77	0	-7487	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1298	6.79	0.87	12	0.41	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27150	0.37	20240103	65500	-58.40	20230410	26550	2.64	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
107	20240103	110524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27250	-600	5	-2.15	439688850	16102	21.87	27700	27700	27150	36200	19500	27850	27306.47	11.77	0	-6138	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1298	6.79	0.87	12	0.34	4013.00	31365.00	65500	20230410	-58.40	26550	20231101	2.64	29000	-6.03	20240102	27150	0.37	20240103	65500	-58.40	20230410	26550	2.64	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
108	20240103	100523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27200	-650	5	-2.33	352800800	12911	17.54	27700	27700	27150	36200	19500	27850	27325.60	11.77	0	-5085	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1296	6.78	0.87	12	0.27	4013.00	31365.00	65500	20230410	-58.47	26550	20231101	2.45	29000	-6.21	20240102	27150	0.18	20240103	65500	-58.47	20230410	26550	2.45	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
109	20240103	090523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27500	-350	5	-1.26	39428550	1426	1.94	27700	27700	27500	36200	19500	27850	27649.75	11.77	0	-1010	29416	28632	28216	27432	27016	28425	27225	38	8350	500	19490	50	1	4764650	1310	6.85	0.88	12	0.03	4013.00	31365.00	65500	20230410	-58.02	26550	20231101	3.58	29000	-5.17	20240102	27500	0.00	20240103	65500	-58.02	20230410	26550	3.58	20231101	2.00	N	055490	500	37 억	560725	N	N	1	N	N
110	20240102	160523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27850	-1000	5	-3.47	2043926650	72787	790.91	29000	29000	27800	37500	20200	28850	28081.06	12.02	0	-17833	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1327	6.94	0.89	12	1.53	4013.00	31365.00	65500	20230410	-57.48	26550	20231101	4.90	29000	-3.97	20240102	27800	0.18	20240102	65500	-57.48	20230410	26550	4.90	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
111	20240102	150522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27950	-900	5	-3.12	1901499800	67673	735.34	29000	29000	27800	37500	20200	28850	28098.35	12.02	0	-18013	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1332	6.96	0.89	12	1.42	4013.00	31365.00	65500	20230410	-57.33	26550	20231101	5.27	29000	-3.62	20240102	27800	0.54	20240102	65500	-57.33	20230410	26550	5.27	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
112	20240102	140524	55	60.00	KOSPI		화학	N	N	N	Y	60	N	27900	-950	5	-3.29	1185626550	41979	456.14	29000	29000	27900	37500	20200	28850	28243.33	12.02	0	-11173	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1329	6.95	0.89	12	0.88	4013.00	31365.00	65500	20230410	-57.40	26550	20231101	5.08	29000	-3.79	20240102	27900	0.00	20240102	65500	-57.40	20230410	26550	5.08	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
113	20240102	130521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28400	-450	5	-1.56	401721650	14073	152.92	29000	29000	28400	37500	20200	28850	28545.56	12.02	0	-6511	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1353	7.08	0.91	12	0.30	4013.00	31365.00	65500	20230410	-56.64	26550	20231101	6.97	29000	-2.07	20240102	28400	0.00	20240102	65500	-56.64	20230410	26550	6.97	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
114	20240102	120521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28500	-350	5	-1.21	232590150	8137	88.42	29000	29000	28400	37500	20200	28850	28584.26	12.02	0	-2784	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1358	7.10	0.91	12	0.17	4013.00	31365.00	65500	20230410	-56.49	26550	20231101	7.34	29000	-1.72	20240102	28400	0.35	20240102	65500	-56.49	20230410	26550	7.34	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
115	20240102	110520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28600	-250	5	-0.87	176270350	6165	66.99	29000	29000	28400	37500	20200	28850	28592.11	12.02	0	-2551	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1363	7.13	0.91	12	0.13	4013.00	31365.00	65500	20230410	-56.34	26550	20231101	7.72	29000	-1.38	20240102	28400	0.70	20240102	65500	-56.34	20230410	26550	7.72	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
116	20240102	100515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28700	-150	5	-0.52	25413750	884	9.61	29000	29000	28650	37500	20200	28850	28748.59	12.02	0	31	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1367	7.15	0.92	12	0.02	4013.00	31365.00	65500	20230410	-56.18	26550	20231101	8.10	29000	-1.03	20240102	28650	0.17	20240102	65500	-56.18	20230410	26550	8.10	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N
117	20240102	090509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	28850	0	3	0.00	0	0	0.00	0	0	0	37500	20200	28850	0.00	12.02	0	0	29083	28966	28833	28716	28583	29025	28775	38	8650	500	20190	50	1	4764650	1375	7.19	0.92	12	0.00	4013.00	31365.00	65500	20230410	-55.95	26550	20231101	8.66	0	0.00	0	0	0.00	0	65500	-55.95	20230410	26550	8.66	20231101	2.07	N	055490	500	37 억	572615	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History