KissMeData/138490/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 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	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	120845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	40	2	0.56	202902730	28406	62.27	7100	7210	7100	9280	5000	7140	7142.95	1.19	0	7555	7340	7240	7170	7070	7000	7205	7035	380	2140	1000	5140	10	1	38000000	2728	7.65	1.07	12	0.07	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	7870	-8.77	20240102	7070	1.56	20240118	11450	-37.29	20230412	6670	7.65	20231026	2.25	N	138490	1000	380 억	454092	N	N	30	N	N
3	20240123	110842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	40	2	0.56	164017950	23003	50.42	7100	7200	7100	9280	5000	7140	7130.29	1.19	0	5224	7340	7240	7170	7070	7000	7205	7035	380	2140	1000	5140	10	1	38000000	2728	7.65	1.07	12	0.06	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	7870	-8.77	20240102	7070	1.56	20240118	11450	-37.29	20230412	6670	7.65	20231026	2.25	N	138490	1000	380 억	454092	N	N	30	N	N
4	20240123	100842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	60	2	0.84	143154440	20092	44.04	7100	7200	7100	9280	5000	7140	7124.95	1.19	0	5992	7340	7240	7170	7070	7000	7205	7035	380	2140	1000	5140	10	1	38000000	2736	7.67	1.07	12	0.05	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	7870	-8.51	20240102	7070	1.84	20240118	11450	-37.12	20230412	6670	7.95	20231026	2.25	N	138490	1000	380 억	454092	N	N	30	N	N
5	20240123	090843	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	-40	5	-0.56	15242400	2145	4.70	7100	7160	7100	9280	5000	7140	7106.01	1.19	0	-798	7340	7240	7170	7070	7000	7205	7035	380	2140	1000	5140	10	1	38000000	2698	7.56	1.06	12	0.01	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	7870	-9.78	20240102	7070	0.42	20240118	11450	-37.99	20230412	6670	6.45	20231026	2.25	N	138490	1000	380 억	454092	N	N	30	N	N
6	20240119	160837	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	40	2	0.56	270813090	37723	128.66	7160	7240	7140	9280	5000	7140	7178.99	1.22	0	-2099	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2728	7.65	1.07	12	0.10	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	7870	-8.77	20240102	7070	1.56	20240118	11450	-37.29	20230412	6670	7.65	20231026	2.30	N	138490	1000	380 억	462566	N	N	23	N	N
7	20240119	150839	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	20	2	0.28	229342210	31937	108.93	7160	7240	7140	9280	5000	7140	7181.08	1.22	0	-1600	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2721	7.63	1.06	12	0.08	939.00	6728.00	11450	20230412	-37.47	6670	20231026	7.35	7870	-9.02	20240102	7070	1.27	20240118	11450	-37.47	20230412	6670	7.35	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
8	20240119	140837	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	40	2	0.56	182918170	25461	86.84	7160	7240	7140	9280	5000	7140	7184.25	1.22	0	-1471	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2728	7.65	1.07	12	0.07	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	7870	-8.77	20240102	7070	1.56	20240118	11450	-37.29	20230412	6670	7.65	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
9	20240119	130838	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	30	2	0.42	114557810	15923	54.31	7160	7240	7160	9280	5000	7140	7194.49	1.22	0	-1284	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2725	7.64	1.07	12	0.04	939.00	6728.00	11450	20230412	-37.38	6670	20231026	7.50	7870	-8.89	20240102	7070	1.41	20240118	11450	-37.38	20230412	6670	7.50	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
10	20240119	120842	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	60	2	0.84	82878910	11513	39.27	7160	7240	7160	9280	5000	7140	7198.72	1.22	0	-928	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2736	7.67	1.07	12	0.03	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	7870	-8.51	20240102	7070	1.84	20240118	11450	-37.12	20230412	6670	7.95	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
11	20240119	110840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	40	2	0.56	73553360	10216	34.84	7160	7240	7160	9280	5000	7140	7199.82	1.22	0	-215	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2728	7.65	1.07	12	0.03	939.00	6728.00	11450	20230412	-37.29	6670	20231026	7.65	7870	-8.77	20240102	7070	1.56	20240118	11450	-37.29	20230412	6670	7.65	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
12	20240119	100845	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7230	90	2	1.26	44845820	6230	21.25	7160	7240	7160	9280	5000	7140	7198.37	1.22	0	1166	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2747	7.70	1.07	12	0.02	939.00	6728.00	11450	20230412	-36.86	6670	20231026	8.40	7870	-8.13	20240102	7070	2.26	20240118	11450	-36.86	20230412	6670	8.40	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
13	20240119	090838	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	70	2	0.98	5611860	782	2.67	7160	7220	7160	9280	5000	7140	7176.29	1.22	0	128	7200	7170	7120	7090	7040	7185	7105	380	2140	1000	5140	10	1	38000000	2740	7.68	1.07	12	0.00	939.00	6728.00	11450	20230412	-37.03	6670	20231026	8.10	7870	-8.39	20240102	7070	1.98	20240118	11450	-37.03	20230412	6670	8.10	20231026	2.30	N	138490	1000	380 억	462566	N	N	18	N	N
14	20240118	160835	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	40	2	0.56	206095710	28992	32.80	7100	7150	7070	9230	4970	7100	7108.70	1.23	0	-6670	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2713	7.60	1.06	12	0.08	939.00	6728.00	11450	20230412	-37.64	6670	20231026	7.05	7870	-9.28	20240102	7070	0.99	20240118	11450	-37.64	20230412	6670	7.05	20231026	2.31	N	138490	1000	380 억	469264	N	N	18	N	N
15	20240118	150837	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	20	2	0.28	197639320	27805	31.45	7100	7150	7070	9230	4970	7100	7108.05	1.23	0	-6553	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2706	7.58	1.06	12	0.07	939.00	6728.00	11450	20230412	-37.82	6670	20231026	6.75	7870	-9.53	20240102	7070	0.71	20240118	11450	-37.82	20230412	6670	6.75	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
16	20240118	140837	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	0	3	0.00	173695370	24431	27.64	7100	7150	7070	9230	4970	7100	7109.63	1.23	0	-6422	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2698	7.56	1.06	12	0.06	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	7870	-9.78	20240102	7070	0.42	20240118	11450	-37.99	20230412	6670	6.45	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
17	20240118	130835	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	0	3	0.00	118936990	16709	18.90	7100	7150	7080	9230	4970	7100	7118.14	1.23	0	-2376	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2698	7.56	1.06	12	0.04	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	7870	-9.78	20240102	7080	0.28	20240118	11450	-37.99	20230412	6670	6.45	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
18	20240118	120838	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7110	10	2	0.14	102918370	14457	16.35	7100	7150	7080	9230	4970	7100	7118.93	1.23	0	-1558	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2702	7.57	1.06	12	0.04	939.00	6728.00	11450	20230412	-37.90	6670	20231026	6.60	7870	-9.66	20240102	7080	0.42	20240118	11450	-37.90	20230412	6670	6.60	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
19	20240118	110839	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7110	10	2	0.14	86289850	12119	13.71	7100	7150	7080	9230	4970	7100	7120.21	1.23	0	-1447	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2702	7.57	1.06	12	0.03	939.00	6728.00	11450	20230412	-37.90	6670	20231026	6.60	7870	-9.66	20240102	7080	0.42	20240118	11450	-37.90	20230412	6670	6.60	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
20	20240118	100834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7130	30	2	0.42	33829890	4753	5.38	7100	7150	7080	9230	4970	7100	7117.59	1.23	0	-1182	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2709	7.59	1.06	12	0.01	939.00	6728.00	11450	20230412	-37.73	6670	20231026	6.90	7870	-9.40	20240102	7080	0.71	20240118	11450	-37.73	20230412	6670	6.90	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
21	20240118	090835	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	0	3	0.00	13011880	1832	2.07	7100	7150	7100	9230	4970	7100	7102.55	1.23	0	-960	7433	7266	7183	7016	6933	7225	6975	380	2130	1000	5110	10	1	38000000	2698	7.56	1.06	12	0.00	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	7870	-9.78	20240102	7100	0.00	20240118	11450	-37.99	20230412	6670	6.45	20231026	2.31	N	138490	1000	380 억	469264	N	N	25	N	N
22	20240117	160833	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	-200	5	-2.74	630521620	88107	197.29	7350	7350	7100	9490	5110	7300	7156.40	1.27	0	-13503	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2698	7.56	1.06	12	0.23	939.00	6728.00	11450	20230412	-37.99	6670	20231026	6.45	7870	-9.78	20240102	7100	0.00	20240117	11450	-37.99	20230412	6670	6.45	20231026	2.34	N	138490	1000	380 억	482848	N	N	25	N	N
23	20240117	150836	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	-180	5	-2.47	579339690	80902	181.15	7350	7350	7100	9490	5110	7300	7161.01	1.27	0	-12756	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2706	7.58	1.06	12	0.21	939.00	6728.00	11450	20230412	-37.82	6670	20231026	6.75	7870	-9.53	20240102	7100	0.28	20240117	11450	-37.82	20230412	6670	6.75	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
24	20240117	140834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	-150	5	-2.05	452997820	63134	141.37	7350	7350	7120	9490	5110	7300	7175.18	1.27	0	-13248	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2717	7.61	1.06	12	0.17	939.00	6728.00	11450	20230412	-37.55	6670	20231026	7.20	7870	-9.15	20240102	7120	0.42	20240117	11450	-37.55	20230412	6670	7.20	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
25	20240117	130834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	-150	5	-2.05	385663480	53686	120.21	7350	7350	7130	9490	5110	7300	7183.69	1.27	0	-15185	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2717	7.61	1.06	12	0.14	939.00	6728.00	11450	20230412	-37.55	6670	20231026	7.20	7870	-9.15	20240102	7130	0.28	20240117	11450	-37.55	20230412	6670	7.20	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
26	20240117	120836	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	-140	5	-1.92	321388230	44684	100.06	7350	7350	7140	9490	5110	7300	7192.47	1.27	0	-15298	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2721	7.63	1.06	12	0.12	939.00	6728.00	11450	20230412	-37.47	6670	20231026	7.35	7870	-9.02	20240102	7140	0.28	20240117	11450	-37.47	20230412	6670	7.35	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
27	20240117	110836	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	-100	5	-1.37	279442990	38816	86.92	7350	7350	7150	9490	5110	7300	7199.17	1.27	0	-15009	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2736	7.67	1.07	12	0.10	939.00	6728.00	11450	20230412	-37.12	6670	20231026	7.95	7870	-8.51	20240102	7150	0.70	20240117	11450	-37.12	20230412	6670	7.95	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
28	20240117	100832	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7230	-70	5	-0.96	141945540	19650	44.00	7350	7350	7190	9490	5110	7300	7223.69	1.27	0	-13497	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2747	7.70	1.07	12	0.05	939.00	6728.00	11450	20230412	-36.86	6670	20231026	8.40	7870	-8.13	20240102	7190	0.56	20240117	11450	-36.86	20230412	6670	8.40	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
29	20240117	090836	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	30	2	0.41	7727090	1061	2.38	7350	7350	7260	9490	5110	7300	7282.84	1.27	0	-164	7413	7356	7313	7256	7213	7350	7250	380	2190	1000	5250	10	1	38000000	2785	7.81	1.09	12	0.00	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	7870	-6.86	20240102	7260	0.96	20240117	11450	-35.98	20230412	6670	9.90	20231026	2.34	N	138490	1000	380 억	482848	N	N	41	N	N
30	20240116	160832	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7300	-60	5	-0.82	324231610	44319	121.88	7300	7370	7270	9560	5160	7360	7316.46	1.28	0	-4414	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2774	7.77	1.09	12	0.12	939.00	6728.00	11450	20230412	-36.24	6670	20231026	9.45	7870	-7.24	20240102	7270	0.41	20240116	11450	-36.24	20230412	6670	9.45	20231026	2.33	N	138490	1000	380 억	487356	N	N	41	N	N
31	20240116	150831	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7340	-20	5	-0.27	298310260	40770	112.12	7300	7370	7270	9560	5160	7360	7316.91	1.28	0	-5137	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2789	7.82	1.09	12	0.11	939.00	6728.00	11450	20230412	-35.90	6670	20231026	10.04	7870	-6.73	20240102	7270	0.96	20240116	11450	-35.90	20230412	6670	10.04	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
32	20240116	140833	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7360	0	3	0.00	246248170	33664	92.58	7300	7370	7270	9560	5160	7360	7314.88	1.28	0	-4608	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2797	7.84	1.09	12	0.09	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	7870	-6.48	20240102	7270	1.24	20240116	11450	-35.72	20230412	6670	10.34	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
33	20240116	130834	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	-30	5	-0.41	214209410	29300	80.57	7300	7360	7270	9560	5160	7360	7310.90	1.28	0	-4017	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2785	7.81	1.09	12	0.08	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	7870	-6.86	20240102	7270	0.83	20240116	11450	-35.98	20230412	6670	9.90	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
34	20240116	120833	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	-30	5	-0.41	197594420	27035	74.35	7300	7360	7270	9560	5160	7360	7308.84	1.28	0	-3670	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2785	7.81	1.09	12	0.07	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	7870	-6.86	20240102	7270	0.83	20240116	11450	-35.98	20230412	6670	9.90	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
35	20240116	110831	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	-30	5	-0.41	186852970	25568	70.31	7300	7360	7270	9560	5160	7360	7308.08	1.28	0	-3711	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2785	7.81	1.09	12	0.07	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	7870	-6.86	20240102	7270	0.83	20240116	11450	-35.98	20230412	6670	9.90	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
36	20240116	100831	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7290	-70	5	-0.95	138701400	18960	52.14	7300	7360	7290	9560	5160	7360	7315.47	1.28	0	-3520	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2770	7.76	1.08	12	0.05	939.00	6728.00	11450	20230412	-36.33	6670	20231026	9.30	7870	-7.37	20240102	7290	0.00	20240116	11450	-36.33	20230412	6670	9.30	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
37	20240116	090829	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7320	-40	5	-0.54	28825070	3947	10.85	7300	7350	7300	9560	5160	7360	7303.03	1.28	0	476	7473	7416	7373	7316	7273	7445	7345	380	2200	1000	5290	10	1	38000000	2782	7.80	1.09	12	0.01	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	7870	-6.99	20240102	7300	0.27	20240116	11450	-36.07	20230412	6670	9.75	20231026	2.33	N	138490	1000	380 억	487356	N	N	25	N	N
38	20240115	160830	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7360	-50	5	-0.67	260245060	35281	33.03	7350	7430	7330	9630	5190	7410	7376.39	1.28	0	-515	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2797	7.84	1.09	12	0.09	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	7870	-6.48	20240102	7330	0.41	20240115	11450	-35.72	20230412	6670	10.34	20231026	2.33	N	138490	1000	380 억	486273	N	N	25	N	N
39	20240115	150830	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7370	-40	5	-0.54	236654050	32083	30.04	7350	7430	7330	9630	5190	7410	7376.31	1.28	0	-280	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2801	7.85	1.10	12	0.08	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	7870	-6.35	20240102	7330	0.55	20240115	11450	-35.63	20230412	6670	10.49	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
40	20240115	140830	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7390	-20	5	-0.27	141846820	19201	17.98	7350	7430	7340	9630	5190	7410	7387.47	1.28	0	-468	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2808	7.87	1.10	12	0.05	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	7870	-6.10	20240102	7340	0.68	20240115	11450	-35.46	20230412	6670	10.79	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
41	20240115	130828	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7390	-20	5	-0.27	124702380	16878	15.80	7350	7430	7340	9630	5190	7410	7388.46	1.28	0	-206	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2808	7.87	1.10	12	0.04	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	7870	-6.10	20240102	7340	0.68	20240115	11450	-35.46	20230412	6670	10.79	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
42	20240115	120830	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7390	-20	5	-0.27	101839820	13786	12.91	7350	7430	7340	9630	5190	7410	7387.19	1.28	0	22	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2808	7.87	1.10	12	0.04	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	7870	-6.10	20240102	7340	0.68	20240115	11450	-35.46	20230412	6670	10.79	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
43	20240115	110829	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7380	-30	5	-0.40	94631860	12810	11.99	7350	7430	7340	9630	5190	7410	7387.34	1.28	0	9	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2804	7.86	1.10	12	0.03	939.00	6728.00	11450	20230412	-35.55	6670	20231026	10.64	7870	-6.23	20240102	7340	0.54	20240115	11450	-35.55	20230412	6670	10.64	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
44	20240115	100827	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7420	10	2	0.13	58324410	7905	7.40	7350	7430	7340	9630	5190	7410	7378.17	1.28	0	599	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2820	7.90	1.10	12	0.02	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	7870	-5.72	20240102	7340	1.09	20240115	11450	-35.20	20230412	6670	11.24	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
45	20240115	090828	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7360	-50	5	-0.67	3666080	498	0.47	7350	7410	7350	9630	5190	7410	7361.61	1.28	0	-96	7683	7546	7443	7306	7203	7495	7255	380	2220	1000	5330	10	1	38000000	2797	7.84	1.09	12	0.00	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	7870	-6.48	20240102	7340	0.27	20240112	11450	-35.72	20230412	6670	10.34	20231026	2.33	N	138490	1000	380 억	486273	N	N	35	N	N
46	20240112	160840	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7410	-150	5	-1.98	789511210	106568	314.20	7510	7580	7340	9820	5300	7560	7408.52	1.36	0	-28620	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2816	7.89	1.10	12	0.28	939.00	6728.00	11450	20230412	-35.28	6670	20231026	11.09	7870	-5.84	20240102	7340	0.95	20240112	11450	-35.28	20230412	6670	11.09	20231026	2.36	N	138490	1000	380 억	514906	N	N	35	N	N
47	20240112	150827	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7370	-190	5	-2.51	740937200	100010	294.87	7510	7580	7340	9820	5300	7560	7408.63	1.36	0	-27359	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2801	7.85	1.10	12	0.26	939.00	6728.00	11450	20230412	-35.63	6670	20231026	10.49	7870	-6.35	20240102	7340	0.41	20240112	11450	-35.63	20230412	6670	10.49	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
48	20240112	140826	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7360	-200	5	-2.65	631767180	85167	251.10	7510	7580	7360	9820	5300	7560	7417.98	1.36	0	-27073	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2797	7.84	1.09	12	0.22	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	7870	-6.48	20240102	7360	0.00	20240112	11450	-35.72	20230412	6670	10.34	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
49	20240112	130822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7390	-170	5	-2.25	506602110	68186	201.04	7510	7580	7360	9820	5300	7560	7429.71	1.36	0	-19268	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2808	7.87	1.10	12	0.18	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	7870	-6.10	20240102	7360	0.41	20240112	11450	-35.46	20230412	6670	10.79	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
50	20240112	120827	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7420	-140	5	-1.85	448810620	60373	178.00	7510	7580	7360	9820	5300	7560	7433.96	1.36	0	-15615	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2820	7.90	1.10	12	0.16	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	7870	-5.72	20240102	7360	0.82	20240112	11450	-35.20	20230412	6670	11.24	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
51	20240112	110822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7440	-120	5	-1.59	329409140	44208	130.34	7510	7580	7390	9820	5300	7560	7451.35	1.36	0	-18642	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2827	7.92	1.11	12	0.12	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	7870	-5.46	20240102	7390	0.68	20240112	11450	-35.02	20230412	6670	11.54	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
52	20240112	100823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7440	-120	5	-1.59	273846130	36714	108.25	7510	7580	7390	9820	5300	7560	7458.90	1.36	0	-18245	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2827	7.92	1.11	12	0.10	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	7870	-5.46	20240102	7390	0.68	20240112	11450	-35.02	20230412	6670	11.54	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
53	20240112	090825	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	-40	5	-0.53	17611920	2340	6.90	7510	7580	7510	9820	5300	7560	7526.46	1.36	0	-770	7653	7606	7543	7496	7433	7630	7520	380	2260	1000	5440	10	1	38000000	2858	8.01	1.12	12	0.01	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7870	-4.45	20240102	7470	0.67	20240110	11450	-34.32	20230412	6670	12.74	20231026	2.36	N	138490	1000	380 억	514906	N	N	71	N	N
54	20240111	160819	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	40	2	0.53	251121760	33304	47.45	7530	7590	7480	9770	5270	7520	7540.23	1.34	-2215	4031	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2873	8.05	1.12	12	0.09	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7870	-3.94	20240102	7470	1.20	20240110	11450	-33.97	20230412	6670	13.34	20231026	2.33	N	138490	1000	380 억	510880	N	N	71	N	N
55	20240111	150824	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	40	2	0.53	231754820	30742	43.80	7530	7590	7480	9770	5270	7520	7538.70	1.34	-2215	4114	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2873	8.05	1.12	12	0.08	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7870	-3.94	20240102	7470	1.20	20240110	11450	-33.97	20230412	6670	13.34	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
56	20240111	140822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	30	2	0.40	193285060	25660	36.56	7530	7560	7480	9770	5270	7520	7532.54	1.34	-2215	1326	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2869	8.04	1.12	12	0.07	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7870	-4.07	20240102	7470	1.07	20240110	11450	-34.06	20230412	6670	13.19	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
57	20240111	130820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	30	2	0.40	157314040	20887	29.76	7530	7560	7480	9770	5270	7520	7531.67	1.34	-2215	1417	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2869	8.04	1.12	12	0.05	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7870	-4.07	20240102	7470	1.07	20240110	11450	-34.06	20230412	6670	13.19	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
58	20240111	120820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	20	2	0.27	140330200	18633	26.55	7530	7560	7480	9770	5270	7520	7531.27	1.34	-2215	2228	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2865	8.03	1.12	12	0.05	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7870	-4.19	20240102	7470	0.94	20240110	11450	-34.15	20230412	6670	13.04	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
59	20240111	110822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	30	2	0.40	118815870	15779	22.48	7530	7560	7480	9770	5270	7520	7530.00	1.34	-2215	1801	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2869	8.04	1.12	12	0.04	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7870	-4.07	20240102	7470	1.07	20240110	11450	-34.06	20230412	6670	13.19	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
60	20240111	100821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	20	2	0.27	88590660	11765	16.76	7530	7560	7480	9770	5270	7520	7530.02	1.34	-2215	1155	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2865	8.03	1.12	12	0.03	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7870	-4.19	20240102	7470	0.94	20240110	11450	-34.15	20230412	6670	13.04	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
61	20240111	090820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7480	-40	5	-0.53	27539430	3667	5.22	7530	7560	7480	9770	5270	7520	7510.07	1.34	-2215	-463	7700	7610	7540	7450	7380	7575	7415	380	2250	1000	5410	10	1	38000000	2842	7.97	1.11	12	0.01	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	7870	-4.96	20240102	7470	0.13	20240110	11450	-34.67	20230412	6670	12.14	20231026	2.33	N	138490	1000	380 억	510880	N	N	42	N	N
62	20240110	160817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	-90	5	-1.18	527332460	70010	116.01	7590	7630	7470	9890	5330	7610	7532.26	1.39	0	-15423	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2858	8.01	1.12	12	0.18	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7870	-4.45	20240102	7470	0.67	20240110	11450	-34.32	20230412	6670	12.74	20231026	2.32	N	138490	1000	380 억	528517	N	N	42	N	N
63	20240110	150820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	-110	5	-1.45	513028790	68104	112.85	7590	7630	7470	9890	5330	7610	7533.02	1.39	0	-14471	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2850	7.99	1.11	12	0.18	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7870	-4.70	20240102	7470	0.40	20240110	11450	-34.50	20230412	6670	12.44	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
64	20240110	140822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	-70	5	-0.92	394414320	52282	86.64	7590	7630	7500	9890	5330	7610	7543.98	1.39	0	-8167	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2865	8.03	1.12	12	0.14	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7870	-4.19	20240102	7500	0.53	20240110	11450	-34.15	20230412	6670	13.04	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
65	20240110	130818	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	-60	5	-0.79	261284070	34570	57.29	7590	7630	7500	9890	5330	7610	7558.12	1.39	0	-3349	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2869	8.04	1.12	12	0.09	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7870	-4.07	20240102	7500	0.67	20240110	11450	-34.06	20230412	6670	13.19	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
66	20240110	120820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7590	-20	5	-0.26	224391880	29685	49.19	7590	7630	7500	9890	5330	7610	7559.10	1.39	0	-34	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2884	8.08	1.13	12	0.08	939.00	6728.00	11450	20230412	-33.71	6670	20231026	13.79	7870	-3.56	20240102	7500	1.20	20240110	11450	-33.71	20230412	6670	13.79	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
67	20240110	110819	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7600	-10	5	-0.13	187848820	24861	41.20	7590	7630	7500	9890	5330	7610	7555.96	1.39	0	93	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2888	8.09	1.13	12	0.07	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	7870	-3.43	20240102	7500	1.33	20240110	11450	-33.62	20230412	6670	13.94	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
68	20240110	100818	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	-30	5	-0.39	168154630	22265	36.89	7590	7630	7500	9890	5330	7610	7552.42	1.39	0	-95	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2880	8.07	1.13	12	0.06	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7870	-3.68	20240102	7500	1.07	20240110	11450	-33.80	20230412	6670	13.64	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
69	20240110	090818	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7610	0	3	0.00	16132220	2119	3.51	7590	7630	7590	9890	5330	7610	7613.13	1.39	0	-439	7716	7662	7586	7532	7456	7690	7560	380	2280	1000	5470	10	1	38000000	2892	8.10	1.13	12	0.01	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	7870	-3.30	20240102	7510	1.33	20240109	11450	-33.54	20230412	6670	14.09	20231026	2.32	N	138490	1000	380 억	528517	N	N	6	N	N
70	20240109	160816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7610	50	2	0.66	455335930	60080	89.33	7570	7640	7510	9820	5300	7560	7578.82	1.39	-3284	167	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2892	8.10	1.13	12	0.16	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	7870	-3.30	20240102	7510	1.33	20240109	11450	-33.54	20230412	6670	14.09	20231026	2.36	N	138490	1000	380 억	526760	N	N	6	N	N
71	20240109	150817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	10	2	0.13	434782540	57377	85.32	7570	7640	7510	9820	5300	7560	7577.65	1.39	-3284	-171	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2877	8.06	1.13	12	0.15	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7870	-3.81	20240102	7510	0.80	20240109	11450	-33.89	20230412	6670	13.49	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
72	20240109	140817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7600	40	2	0.53	367942870	48570	72.22	7570	7640	7510	9820	5300	7560	7575.52	1.39	-3284	-3041	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2888	8.09	1.13	12	0.13	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	7870	-3.43	20240102	7510	1.20	20240109	11450	-33.62	20230412	6670	13.94	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
73	20240109	130816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7610	50	2	0.66	309574460	40898	60.81	7570	7640	7510	9820	5300	7560	7569.43	1.39	-3284	-4682	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2892	8.10	1.13	12	0.11	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	7870	-3.30	20240102	7510	1.33	20240109	11450	-33.54	20230412	6670	14.09	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
74	20240109	120823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7600	40	2	0.53	262884940	34748	51.67	7570	7640	7510	9820	5300	7560	7565.47	1.39	-3284	-5511	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2888	8.09	1.13	12	0.09	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	7870	-3.43	20240102	7510	1.20	20240109	11450	-33.62	20230412	6670	13.94	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
75	20240109	110819	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	-10	5	-0.13	187950770	24845	36.94	7570	7640	7510	9820	5300	7560	7564.93	1.39	-3284	-4879	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2869	8.04	1.12	12	0.07	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7870	-4.07	20240102	7510	0.53	20240109	11450	-34.06	20230412	6670	13.19	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
76	20240109	100817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	20	2	0.26	91814660	12113	18.01	7570	7640	7550	9820	5300	7560	7579.84	1.39	-3284	-1861	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2880	8.07	1.13	12	0.03	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7870	-3.68	20240102	7540	0.53	20240108	11450	-33.80	20230412	6670	13.64	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
77	20240109	090817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7630	70	2	0.93	22239060	2934	4.36	7570	7640	7570	9820	5300	7560	7579.78	1.39	-3284	627	7706	7632	7586	7512	7466	7610	7490	380	2260	1000	5440	10	1	38000000	2899	8.13	1.13	12	0.01	939.00	6728.00	11450	20230412	-33.36	6670	20231026	14.39	7870	-3.05	20240102	7540	1.19	20240108	11450	-33.36	20230412	6670	14.39	20231026	2.36	N	138490	1000	380 억	526760	N	N	146	N	N
78	20240108	160815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	-50	5	-0.66	510593590	67250	107.52	7660	7660	7540	9890	5330	7610	7592.47	1.40	0	-848	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2873	8.05	1.12	12	0.18	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7870	-3.94	20240102	7540	0.27	20240108	11450	-33.97	20230412	6670	13.34	20231026	2.35	N	138490	1000	380 억	530626	N	N	146	N	N
79	20240108	150817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	-50	5	-0.66	479095600	63083	100.85	7660	7660	7540	9890	5330	7610	7594.69	1.40	0	-99	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2873	8.05	1.12	12	0.17	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7870	-3.94	20240102	7540	0.27	20240108	11450	-33.97	20230412	6670	13.34	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
80	20240108	140816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7590	-20	5	-0.26	356245160	46828	74.87	7660	7660	7570	9890	5330	7610	7607.52	1.40	0	182	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2884	8.08	1.13	12	0.12	939.00	6728.00	11450	20230412	-33.71	6670	20231026	13.79	7870	-3.56	20240102	7570	0.26	20240108	11450	-33.71	20230412	6670	13.79	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
81	20240108	130816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7600	-10	5	-0.13	272909630	35841	57.30	7660	7660	7580	9890	5330	7610	7614.45	1.40	0	137	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2888	8.09	1.13	12	0.09	939.00	6728.00	11450	20230412	-33.62	6670	20231026	13.94	7870	-3.43	20240102	7570	0.40	20240105	11450	-33.62	20230412	6670	13.94	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
82	20240108	120816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7620	10	2	0.13	220158370	28907	46.21	7660	7660	7580	9890	5330	7610	7616.09	1.40	0	622	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2896	8.12	1.13	12	0.08	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	7870	-3.18	20240102	7570	0.66	20240105	11450	-33.45	20230412	6670	14.24	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
83	20240108	110818	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7620	10	2	0.13	199464290	26196	41.88	7660	7660	7580	9890	5330	7610	7614.30	1.40	0	-116	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2896	8.12	1.13	12	0.07	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	7870	-3.18	20240102	7570	0.66	20240105	11450	-33.45	20230412	6670	14.24	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
84	20240108	100817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7640	30	2	0.39	137127680	18016	28.80	7660	7660	7580	9890	5330	7610	7611.44	1.40	0	-3992	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2903	8.14	1.14	12	0.05	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	7870	-2.92	20240102	7570	0.92	20240105	11450	-33.28	20230412	6670	14.54	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
85	20240108	090815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	-30	5	-0.39	39981880	5257	8.40	7660	7660	7580	9890	5330	7610	7605.46	1.40	0	-2335	7823	7716	7643	7536	7463	7770	7590	380	2280	1000	5470	10	1	38000000	2880	8.07	1.13	12	0.01	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7870	-3.68	20240102	7570	0.13	20240105	11450	-33.80	20230412	6670	13.64	20231026	2.35	N	138490	1000	380 억	530626	N	N	163	N	N
86	20240105	160815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7610	0	3	0.00	479630980	62538	73.04	7600	7750	7570	9890	5330	7610	7669.89	1.38	0	4574	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2892	8.10	1.13	12	0.16	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	7870	-3.30	20240102	7570	0.53	20240105	11450	-33.54	20230412	6670	14.09	20231026	2.38	N	138490	1000	380 억	524258	N	N	163	N	N
87	20240105	150816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7620	10	2	0.13	444220240	57887	67.61	7600	7750	7570	9890	5330	7610	7674.28	1.38	0	4553	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2896	8.12	1.13	12	0.15	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	7870	-3.18	20240102	7570	0.66	20240105	11450	-33.45	20230412	6670	14.24	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
88	20240105	140813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7660	50	2	0.66	342259860	44511	51.99	7600	7750	7570	9890	5330	7610	7689.91	1.38	0	5102	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2911	8.16	1.14	12	0.12	939.00	6728.00	11450	20230412	-33.10	6670	20231026	14.84	7870	-2.67	20240102	7570	1.19	20240105	11450	-33.10	20230412	6670	14.84	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
89	20240105	130815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7700	90	2	1.18	296327120	38522	44.99	7600	7750	7570	9890	5330	7610	7693.11	1.38	0	5758	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2926	8.20	1.14	12	0.10	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	7870	-2.16	20240102	7570	1.72	20240105	11450	-32.75	20230412	6670	15.44	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
90	20240105	120814	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7740	130	2	1.71	236748730	30792	35.96	7600	7750	7570	9890	5330	7610	7689.47	1.38	0	3481	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2941	8.24	1.15	12	0.08	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	7870	-1.65	20240102	7570	2.25	20240105	11450	-32.40	20230412	6670	16.04	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
91	20240105	110813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7720	110	2	1.45	182176240	23732	27.72	7600	7730	7570	9890	5330	7610	7677.31	1.38	0	1538	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2934	8.22	1.15	12	0.06	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	7870	-1.91	20240102	7570	1.98	20240105	11450	-32.58	20230412	6670	15.74	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
92	20240105	100816	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7690	80	2	1.05	119476990	15594	18.21	7600	7710	7570	9890	5330	7610	7662.82	1.38	0	-2	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2922	8.19	1.14	12	0.04	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	7870	-2.29	20240102	7570	1.59	20240105	11450	-32.84	20230412	6670	15.29	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
93	20240105	090813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7610	0	3	0.00	12339320	1622	1.89	7600	7640	7600	9890	5330	7610	7606.85	1.38	0	-218	7763	7686	7643	7566	7523	7665	7545	380	2280	1000	5470	10	1	38000000	2892	8.10	1.13	12	0.00	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	7870	-3.30	20240102	7600	0.13	20240105	11450	-33.54	20230412	6670	14.09	20231026	2.38	N	138490	1000	380 억	524258	N	N	190	N	N
94	20240104	160811	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7610	-110	5	-1.42	651055020	85128	90.80	7690	7720	7600	10030	5410	7720	7647.96	1.42	0	-13551	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2892	8.10	1.13	12	0.22	939.00	6728.00	11450	20230412	-33.54	6670	20231026	14.09	7870	-3.30	20240102	7600	0.13	20240104	11450	-33.54	20230412	6670	14.09	20231026	2.40	N	138490	1000	380 억	537823	N	N	190	N	N
95	20240104	150812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7620	-100	5	-1.30	524617060	68520	73.08	7690	7720	7600	10030	5410	7720	7656.41	1.42	0	-13103	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2896	8.12	1.13	12	0.18	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	7870	-3.18	20240102	7600	0.26	20240104	11450	-33.45	20230412	6670	14.24	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
96	20240104	140812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7650	-70	5	-0.91	401047200	52308	55.79	7690	7720	7620	10030	5410	7720	7667.03	1.42	0	-10441	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2907	8.15	1.14	12	0.14	939.00	6728.00	11450	20230412	-33.19	6670	20231026	14.69	7870	-2.80	20240102	7620	0.39	20240104	11450	-33.19	20230412	6670	14.69	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
97	20240104	130813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7640	-80	5	-1.04	351962240	45880	48.93	7690	7720	7640	10030	5410	7720	7671.37	1.42	0	-10051	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2903	8.14	1.14	12	0.12	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	7870	-2.92	20240102	7640	0.00	20240104	11450	-33.28	20230412	6670	14.54	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
98	20240104	120810	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7680	-40	5	-0.52	306064520	39877	42.53	7690	7720	7650	10030	5410	7720	7675.21	1.42	0	-9843	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2918	8.18	1.14	12	0.10	939.00	6728.00	11450	20230412	-32.93	6670	20231026	15.14	7870	-2.41	20240102	7650	0.39	20240104	11450	-32.93	20230412	6670	15.14	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
99	20240104	110810	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7660	-60	5	-0.78	242964260	31637	33.74	7690	7720	7660	10030	5410	7720	7679.75	1.42	0	-6567	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2911	8.16	1.14	12	0.08	939.00	6728.00	11450	20230412	-33.10	6670	20231026	14.84	7870	-2.67	20240102	7660	0.00	20240104	11450	-33.10	20230412	6670	14.84	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
100	20240104	100809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7700	-20	5	-0.26	134725070	17533	18.70	7690	7720	7660	10030	5410	7720	7684.09	1.42	0	-3875	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2926	8.20	1.14	12	0.05	939.00	6728.00	11450	20230412	-32.75	6670	20231026	15.44	7870	-2.16	20240102	7660	0.52	20240104	11450	-32.75	20230412	6670	15.44	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
101	20240104	090813	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7690	-30	5	-0.39	24447900	3181	3.39	7690	7710	7660	10030	5410	7720	7685.60	1.42	0	-930	7880	7800	7750	7670	7620	7775	7645	380	2310	1000	5550	10	1	38000000	2922	8.19	1.14	12	0.01	939.00	6728.00	11450	20230412	-32.84	6670	20231026	15.29	7870	-2.29	20240102	7660	0.39	20240104	11450	-32.84	20230412	6670	15.29	20231026	2.40	N	138490	1000	380 억	537823	N	N	483	N	N
102	20240103	160809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7720	-130	5	-1.66	722803410	93544	114.55	7760	7830	7700	10200	5500	7850	7726.88	1.38	0	11980	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2934	8.22	1.15	12	0.25	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	7870	-1.91	20240102	7700	0.26	20240103	11450	-32.58	20230412	6670	15.74	20231026	2.45	N	138490	1000	380 억	525430	N	N	483	N	N
103	20240103	150808	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7730	-120	5	-1.53	678351570	87787	107.50	7760	7830	7700	10200	5500	7850	7727.24	1.38	0	12478	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2937	8.23	1.15	12	0.23	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	7870	-1.78	20240102	7700	0.39	20240103	11450	-32.49	20230412	6670	15.89	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
104	20240103	140804	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7730	-120	5	-1.53	601598870	77847	95.33	7760	7830	7700	10200	5500	7850	7727.96	1.38	0	11878	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2937	8.23	1.15	12	0.20	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	7870	-1.78	20240102	7700	0.39	20240103	11450	-32.49	20230412	6670	15.89	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
105	20240103	130807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7760	-90	5	-1.15	569785830	73733	90.29	7760	7830	7700	10200	5500	7850	7727.69	1.38	0	11716	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2949	8.26	1.15	12	0.19	939.00	6728.00	11450	20230412	-32.23	6670	20231026	16.34	7870	-1.40	20240102	7700	0.78	20240103	11450	-32.23	20230412	6670	16.34	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
106	20240103	120811	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7720	-130	5	-1.66	508620050	65814	80.60	7760	7830	7700	10200	5500	7850	7728.14	1.38	0	9881	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2934	8.22	1.15	12	0.17	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	7870	-1.91	20240102	7700	0.26	20240103	11450	-32.58	20230412	6670	15.74	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
107	20240103	110806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7740	-110	5	-1.40	356048180	46077	56.43	7760	7830	7700	10200	5500	7850	7727.24	1.38	0	5663	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2941	8.24	1.15	12	0.12	939.00	6728.00	11450	20230412	-32.40	6670	20231026	16.04	7870	-1.65	20240102	7700	0.52	20240103	11450	-32.40	20230412	6670	16.04	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
108	20240103	100807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7720	-130	5	-1.66	313085470	40522	49.62	7760	7830	7700	10200	5500	7850	7726.31	1.38	0	5457	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2934	8.22	1.15	12	0.11	939.00	6728.00	11450	20230412	-32.58	6670	20231026	15.74	7870	-1.91	20240102	7700	0.26	20240103	11450	-32.58	20230412	6670	15.74	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
109	20240103	090807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7730	-120	5	-1.53	110584950	14298	17.51	7760	7830	7700	10200	5500	7850	7734.30	1.38	0	1404	7936	7892	7826	7782	7716	7915	7805	380	2350	1000	5650	10	1	38000000	2937	8.23	1.15	12	0.04	939.00	6728.00	11450	20230412	-32.49	6670	20231026	15.89	7870	-1.78	20240102	7700	0.39	20240103	11450	-32.49	20230412	6670	15.89	20231026	2.45	N	138490	1000	380 억	525430	N	N	1	N	N
110	20240102	160805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7850	20	2	0.26	627596510	80321	45.42	7800	7870	7760	10170	5490	7830	7813.35	1.37	0	3757	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2983	8.36	1.17	12	0.21	939.00	6728.00	11450	20230412	-31.44	6670	20231026	17.69	7870	-0.25	20240102	7760	1.16	20240102	11450	-31.44	20230412	6670	17.69	20231026	2.46	N	138490	1000	380 억	521665	N	N	1	N	N
111	20240102	150806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	0	3	0.00	583283430	74670	42.22	7800	7870	7760	10170	5490	7830	7811.45	1.37	0	4340	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2975	8.34	1.16	12	0.20	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	7870	-0.51	20240102	7760	0.90	20240102	11450	-31.62	20230412	6670	17.39	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N
112	20240102	140807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7810	-20	5	-0.26	530972570	67984	38.44	7800	7870	7760	10170	5490	7830	7810.21	1.37	0	4258	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2968	8.32	1.16	12	0.18	939.00	6728.00	11450	20230412	-31.79	6670	20231026	17.09	7870	-0.76	20240102	7760	0.64	20240102	11450	-31.79	20230412	6670	17.09	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N
113	20240102	130802	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7820	-10	5	-0.13	457589770	58571	33.12	7800	7870	7760	10170	5490	7830	7812.52	1.37	0	2103	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2972	8.33	1.16	12	0.15	939.00	6728.00	11450	20230412	-31.70	6670	20231026	17.24	7870	-0.64	20240102	7760	0.77	20240102	11450	-31.70	20230412	6670	17.24	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N
114	20240102	120801	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7820	-10	5	-0.13	414859030	53102	30.03	7800	7870	7760	10170	5490	7830	7812.44	1.37	0	1988	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2972	8.33	1.16	12	0.14	939.00	6728.00	11450	20230412	-31.70	6670	20231026	17.24	7870	-0.64	20240102	7760	0.77	20240102	11450	-31.70	20230412	6670	17.24	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N
115	20240102	110801	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7790	-40	5	-0.51	282003760	36100	20.41	7800	7870	7760	10170	5490	7830	7811.66	1.37	0	-1325	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2960	8.30	1.16	12	0.09	939.00	6728.00	11450	20230412	-31.97	6670	20231026	16.79	7870	-1.02	20240102	7760	0.39	20240102	11450	-31.97	20230412	6670	16.79	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N
116	20240102	100753	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7800	-30	5	-0.38	65173550	8362	4.73	7800	7840	7760	10170	5490	7830	7793.36	1.37	0	-1202	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2964	8.31	1.16	12	0.02	939.00	6728.00	11450	20230412	-31.88	6670	20231026	16.94	7840	-0.51	20240102	7760	0.52	20240102	11450	-31.88	20230412	6670	16.94	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N
117	20240102	090744	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7830	0	3	0.00	0	0	0.00	0	0	0	10170	5490	7830	0.00	1.37	0	0	8030	7930	7800	7700	7570	7980	7750	380	2340	1000	5630	10	1	38000000	2975	8.34	1.16	12	0.00	939.00	6728.00	11450	20230412	-31.62	6670	20231026	17.39	0	0.00	0	0	0.00	0	11450	-31.62	20230412	6670	17.39	20231026	2.46	N	138490	1000	380 억	521665	N	N	10	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History