KissMeData/163560/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120907	57	100.00	KOSPI	화학	N	N	N	N		N	6250	20	2	0.32	24044190	3862	34.50	6160	6260	6160	8090	4370	6230	6225.84	2.25	-187	6330	6280	6230	6180	6130	6255	6155	70	1860	500	4360	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5700	20231019	9.65	6480	-3.55	20240112	6130	1.96	20240117	7660	-18.41	20230519	5700	9.65	20231019	0.67	N	163560	500	69 억	313387	N	N	10	N	N
3	20240123	110903	57	100.00	KOSPI	화학	N	N	N	N		N	6250	20	2	0.32	23925660	3843	34.33	6160	6260	6160	8090	4370	6230	6225.78	2.25	-187	6330	6280	6230	6180	6130	6255	6155	70	1860	500	4360	10	1	13900000	869	11.14	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.41	5700	20231019	9.65	6480	-3.55	20240112	6130	1.96	20240117	7660	-18.41	20230519	5700	9.65	20231019	0.67	N	163560	500	69 억	313387	N	N	10	N	N
4	20240123	100904	57	100.00	KOSPI	화학	N	N	N	N		N	6260	30	2	0.48	20454920	3286	29.36	6160	6260	6160	8090	4370	6230	6224.87	2.25	-186	6330	6280	6230	6180	6130	6255	6155	70	1860	500	4360	10	1	13900000	870	11.16	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.28	5700	20231019	9.82	6480	-3.40	20240112	6130	2.12	20240117	7660	-18.28	20230519	5700	9.82	20231019	0.67	N	163560	500	69 억	313387	N	N	10	N	N
5	20240123	090904	57	100.00	KOSPI	화학	N	N	N	N		N	6190	-40	5	-0.64	4259600	688	6.15	6160	6240	6160	8090	4370	6230	6191.28	2.25	-179	6330	6280	6230	6180	6130	6255	6155	70	1860	500	4360	10	1	13900000	860	11.03	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.19	5700	20231019	8.60	6480	-4.48	20240112	6130	0.98	20240117	7660	-19.19	20230519	5700	8.60	20231019	0.67	N	163560	500	69 억	313387	N	N	10	N	N
6	20240119	160858	57	100.00	KOSPI	화학	N	N	N	N		N	6240	90	2	1.46	77515640	12494	110.73	6170	6240	6170	7990	4310	6150	6204.23	2.28	199	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	867	11.12	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.54	5700	20231019	9.47	6480	-3.70	20240112	6130	1.79	20240117	7660	-18.54	20230519	5700	9.47	20231019	0.61	N	163560	500	69 억	316802	N	N	9	N	N
7	20240119	150900	57	100.00	KOSPI	화학	N	N	N	N		N	6230	80	2	1.30	76574750	12343	109.39	6170	6240	6170	7990	4310	6150	6203.90	2.28	283	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	866	11.11	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.67	5700	20231019	9.30	6480	-3.86	20240112	6130	1.63	20240117	7660	-18.67	20230519	5700	9.30	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
8	20240119	140858	57	100.00	KOSPI	화학	N	N	N	N		N	6210	60	2	0.98	58835620	9491	84.12	6170	6240	6170	7990	4310	6150	6199.10	2.28	1279	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	863	11.07	0.40	12	0.07	561.00	15353.00	7660	20230519	-18.93	5700	20231019	8.95	6480	-4.17	20240112	6130	1.31	20240117	7660	-18.93	20230519	5700	8.95	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
9	20240119	130859	57	100.00	KOSPI	화학	N	N	N	N		N	6240	90	2	1.46	56042090	9041	80.13	6170	6240	6170	7990	4310	6150	6198.66	2.28	1279	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	867	11.12	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.54	5700	20231019	9.47	6480	-3.70	20240112	6130	1.79	20240117	7660	-18.54	20230519	5700	9.47	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
10	20240119	120903	57	100.00	KOSPI	화학	N	N	N	N		N	6210	60	2	0.98	40685590	6568	58.21	6170	6240	6170	7990	4310	6150	6194.52	2.28	1302	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	863	11.07	0.40	12	0.05	561.00	15353.00	7660	20230519	-18.93	5700	20231019	8.95	6480	-4.17	20240112	6130	1.31	20240117	7660	-18.93	20230519	5700	8.95	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
11	20240119	110901	57	100.00	KOSPI	화학	N	N	N	N		N	6200	50	2	0.81	38924210	6284	55.69	6170	6240	6170	7990	4310	6150	6194.18	2.28	1304	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	862	11.05	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.06	5700	20231019	8.77	6480	-4.32	20240112	6130	1.14	20240117	7660	-19.06	20230519	5700	8.77	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
12	20240119	100905	57	100.00	KOSPI	화학	N	N	N	N		N	6190	40	2	0.65	32577640	5259	46.61	6170	6240	6170	7990	4310	6150	6194.65	2.28	1304	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	860	11.03	0.40	12	0.04	561.00	15353.00	7660	20230519	-19.19	5700	20231019	8.60	6480	-4.48	20240112	6130	0.98	20240117	7660	-19.19	20230519	5700	8.60	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
13	20240119	090859	57	100.00	KOSPI	화학	N	N	N	N		N	6210	60	2	0.98	845910	137	1.21	6170	6210	6170	7990	4310	6150	6174.53	2.28	-31	6243	6196	6163	6116	6083	6220	6140	70	1840	500	4300	10	1	13900000	863	11.07	0.40	12	0.00	561.00	15353.00	7660	20230519	-18.93	5700	20231019	8.95	6480	-4.17	20240112	6130	1.31	20240117	7660	-18.93	20230519	5700	8.95	20231019	0.61	N	163560	500	69 억	316802	N	N	6	N	N
14	20240118	160857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-10	5	-0.16	69507540	11283	41.15	6130	6210	6130	8000	4320	6160	6160.47	2.27	-2877	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	855	10.96	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.71	5700	20231019	7.89	6480	-5.09	20240112	6130	0.33	20240118	7660	-19.71	20230519	5700	7.89	20231019	0.62	N	163560	500	69 억	315123	N	N	6	N	N
15	20240118	150858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6140	-20	5	-0.32	63649150	10331	37.68	6130	6210	6130	8000	4320	6160	6160.99	2.27	-3053	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	853	10.94	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.84	5700	20231019	7.72	6480	-5.25	20240112	6130	0.16	20240118	7660	-19.84	20230519	5700	7.72	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
16	20240118	140858	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	10	2	0.16	57287250	9296	33.90	6130	6210	6130	8000	4320	6160	6162.57	2.27	-2295	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	858	11.00	0.40	12	0.07	561.00	15353.00	7660	20230519	-19.45	5700	20231019	8.25	6480	-4.78	20240112	6130	0.65	20240118	7660	-19.45	20230519	5700	8.25	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
17	20240118	130856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6180	20	2	0.32	45288870	7348	26.80	6130	6210	6130	8000	4320	6160	6163.43	2.27	-1710	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	859	11.02	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.32	5700	20231019	8.42	6480	-4.63	20240112	6130	0.82	20240118	7660	-19.32	20230519	5700	8.42	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
18	20240118	120859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6200	40	2	0.65	39596480	6426	23.44	6130	6210	6130	8000	4320	6160	6161.92	2.27	-947	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	862	11.05	0.40	12	0.05	561.00	15353.00	7660	20230519	-19.06	5700	20231019	8.77	6480	-4.32	20240112	6130	1.14	20240118	7660	-19.06	20230519	5700	8.77	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
19	20240118	110900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6210	50	2	0.81	31400000	5102	18.61	6130	6210	6130	8000	4320	6160	6154.45	2.27	-550	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	863	11.07	0.40	12	0.04	561.00	15353.00	7660	20230519	-18.93	5700	20231019	8.95	6480	-4.17	20240112	6130	1.31	20240118	7660	-18.93	20230519	5700	8.95	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
20	20240118	100855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6160	0	3	0.00	22247430	3622	13.21	6130	6190	6130	8000	4320	6160	6142.31	2.27	-642	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	856	10.98	0.40	12	0.03	561.00	15353.00	7660	20230519	-19.58	5700	20231019	8.07	6480	-4.94	20240112	6130	0.49	20240118	7660	-19.58	20230519	5700	8.07	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
21	20240118	090856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6170	10	2	0.16	3140570	512	1.87	6130	6190	6130	8000	4320	6160	6133.93	2.27	-161	6393	6276	6203	6086	6013	6240	6050	70	1840	500	4310	10	1	13900000	858	11.00	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.45	5700	20231019	8.25	6480	-4.78	20240112	6130	0.65	20240118	7660	-19.45	20230519	5700	8.25	20231019	0.62	N	163560	500	69 억	315123	N	N	9	N	N
22	20240117	160854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6160	-180	5	-2.84	169424040	27415	170.45	6300	6320	6130	8240	4440	6340	6180.01	2.30	-4225	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	856	10.98	0.40	12	0.20	561.00	15353.00	7660	20230519	-19.58	5700	20231019	8.07	6480	-4.94	20240112	6130	0.49	20240117	7660	-19.58	20230519	5700	8.07	20231019	0.61	N	163560	500	69 억	319527	N	N	9	N	N
23	20240117	150857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6150	-190	5	-3.00	168031790	27189	169.04	6300	6320	6130	8240	4440	6340	6180.14	2.30	-4169	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	855	10.96	0.40	12	0.20	561.00	15353.00	7660	20230519	-19.71	5700	20231019	7.89	6480	-5.09	20240112	6130	0.33	20240117	7660	-19.71	20230519	5700	7.89	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
24	20240117	140854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-150	5	-2.37	159607910	25822	160.54	6300	6320	6130	8240	4440	6340	6181.08	2.30	-4205	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	860	11.03	0.40	12	0.19	561.00	15353.00	7660	20230519	-19.19	5700	20231019	8.60	6480	-4.48	20240112	6130	0.98	20240117	7660	-19.19	20230519	5700	8.60	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
25	20240117	130855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6190	-150	5	-2.37	116068460	18755	116.61	6300	6320	6130	8240	4440	6340	6188.67	2.30	-4114	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	860	11.03	0.40	12	0.13	561.00	15353.00	7660	20230519	-19.19	5700	20231019	8.60	6480	-4.48	20240112	6130	0.98	20240117	7660	-19.19	20230519	5700	8.60	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
26	20240117	120857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6230	-110	5	-1.74	44191490	7086	44.06	6300	6320	6210	8240	4440	6340	6236.45	2.30	-3515	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	866	11.11	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.67	5700	20231019	9.30	6480	-3.86	20240112	6150	1.30	20240102	7660	-18.67	20230519	5700	9.30	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
27	20240117	110857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6240	-100	5	-1.58	28057870	4493	27.93	6300	6320	6220	8240	4440	6340	6244.80	2.30	-2255	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	867	11.12	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.54	5700	20231019	9.47	6480	-3.70	20240112	6150	1.46	20240102	7660	-18.54	20230519	5700	9.47	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
28	20240117	100854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	-60	5	-0.95	12735390	2035	12.65	6300	6320	6230	8240	4440	6340	6258.18	2.30	-723	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	873	11.19	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.02	5700	20231019	10.18	6480	-3.09	20240112	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
29	20240117	090857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	-50	5	-0.79	1512670	241	1.50	6300	6320	6260	8240	4440	6340	6276.64	2.30	-5	6413	6376	6303	6266	6193	6395	6285	70	1900	500	4430	10	1	13900000	874	11.21	0.41	12	0.00	561.00	15353.00	7660	20230519	-17.89	5700	20231019	10.35	6480	-2.93	20240112	6150	2.28	20240102	7660	-17.89	20230519	5700	10.35	20231019	0.61	N	163560	500	69 억	319527	N	N	18	N	N
30	20240116	160853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	0	3	0.00	100999560	16043	90.73	6340	6340	6230	8240	4440	6340	6295.53	2.29	4861	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	881	11.30	0.41	12	0.12	561.00	15353.00	7660	20230519	-17.23	5700	20231019	11.23	6480	-2.16	20240112	6150	3.09	20240102	7660	-17.23	20230519	5700	11.23	20231019	0.63	N	163560	500	69 억	318056	N	N	18	N	N
31	20240116	150852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-10	5	-0.16	95409540	15161	85.74	6340	6340	6230	8240	4440	6340	6293.09	2.29	4532	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	880	11.28	0.41	12	0.11	561.00	15353.00	7660	20230519	-17.36	5700	20231019	11.05	6480	-2.31	20240112	6150	2.93	20240102	7660	-17.36	20230519	5700	11.05	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
32	20240116	140854	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-10	5	-0.16	88347840	14045	79.43	6340	6340	6230	8240	4440	6340	6290.34	2.29	3688	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	880	11.28	0.41	12	0.10	561.00	15353.00	7660	20230519	-17.36	5700	20231019	11.05	6480	-2.31	20240112	6150	2.93	20240102	7660	-17.36	20230519	5700	11.05	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
33	20240116	130855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	-50	5	-0.79	81851240	13018	73.62	6340	6340	6230	8240	4440	6340	6287.54	2.29	2948	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	874	11.21	0.41	12	0.09	561.00	15353.00	7660	20230519	-17.89	5700	20231019	10.35	6480	-2.93	20240112	6150	2.28	20240102	7660	-17.89	20230519	5700	10.35	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
34	20240116	120853	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6320	-20	5	-0.32	47027920	7494	42.38	6340	6340	6230	8240	4440	6340	6275.41	2.29	2366	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	878	11.27	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.49	5700	20231019	10.88	6480	-2.47	20240112	6150	2.76	20240102	7660	-17.49	20230519	5700	10.88	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
35	20240116	110852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-30	5	-0.47	40387930	6441	36.42	6340	6340	6230	8240	4440	6340	6270.44	2.29	1781	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	877	11.25	0.41	12	0.05	561.00	15353.00	7660	20230519	-17.62	5700	20231019	10.70	6480	-2.62	20240112	6150	2.60	20240102	7660	-17.62	20230519	5700	10.70	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
36	20240116	100852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6270	-70	5	-1.10	35911460	5729	32.40	6340	6340	6230	8240	4440	6340	6268.36	2.29	1308	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	872	11.18	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.15	5700	20231019	10.00	6480	-3.24	20240112	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
37	20240116	090850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6280	-60	5	-0.95	10776010	1717	9.71	6340	6340	6230	8240	4440	6340	6276.07	2.29	275	6426	6382	6326	6282	6226	6355	6255	70	1900	500	4430	10	1	13900000	873	11.19	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.02	5700	20231019	10.18	6480	-3.09	20240112	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.63	N	163560	500	69 억	318056	N	N	19	N	N
38	20240115	160850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-40	5	-0.63	111695480	17683	34.96	6350	6370	6270	8290	4470	6380	6316.55	2.31	-3075	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	881	11.30	0.41	12	0.13	561.00	15353.00	7660	20230519	-17.23	5700	20231019	11.23	6480	-2.16	20240112	6150	3.09	20240102	7660	-17.23	20230519	5700	11.23	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
39	20240115	150851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	-90	5	-1.41	105056990	16632	32.89	6350	6370	6270	8290	4470	6380	6316.56	2.31	-2626	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	874	11.21	0.41	12	0.12	561.00	15353.00	7660	20230519	-17.89	5700	20231019	10.35	6480	-2.93	20240112	6150	2.28	20240102	7660	-17.89	20230519	5700	10.35	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
40	20240115	140851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6290	-90	5	-1.41	95622310	15138	29.93	6350	6370	6270	8290	4470	6380	6316.71	2.31	-2410	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	874	11.21	0.41	12	0.11	561.00	15353.00	7660	20230519	-17.89	5700	20231019	10.35	6480	-2.93	20240112	6150	2.28	20240102	7660	-17.89	20230519	5700	10.35	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
41	20240115	130849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	-50	5	-0.78	84388010	13355	26.41	6350	6370	6270	8290	4470	6380	6318.83	2.31	-2453	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	880	11.28	0.41	12	0.10	561.00	15353.00	7660	20230519	-17.36	5700	20231019	11.05	6480	-2.31	20240112	6150	2.93	20240102	7660	-17.36	20230519	5700	11.05	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
42	20240115	120850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-70	5	-1.10	67833960	10721	21.20	6350	6370	6290	8290	4470	6380	6327.20	2.31	-2172	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	877	11.25	0.41	12	0.08	561.00	15353.00	7660	20230519	-17.62	5700	20231019	10.70	6480	-2.62	20240112	6150	2.60	20240102	7660	-17.62	20230519	5700	10.70	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
43	20240115	110849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	-20	5	-0.31	55720340	8801	17.40	6350	6370	6300	8290	4470	6380	6331.14	2.31	-1540	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	884	11.34	0.41	12	0.06	561.00	15353.00	7660	20230519	-16.97	5700	20231019	11.58	6480	-1.85	20240112	6150	3.41	20240102	7660	-16.97	20230519	5700	11.58	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
44	20240115	100847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6340	-40	5	-0.63	28398640	4481	8.86	6350	6370	6310	8290	4470	6380	6337.57	2.31	-351	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	881	11.30	0.41	12	0.03	561.00	15353.00	7660	20230519	-17.23	5700	20231019	11.23	6480	-2.16	20240112	6150	3.09	20240102	7660	-17.23	20230519	5700	11.23	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
45	20240115	090849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6310	-70	5	-1.10	9444930	1490	2.95	6350	6370	6310	8290	4470	6380	6338.88	2.31	-492	6560	6470	6390	6300	6220	6515	6345	70	1910	500	4460	10	1	13900000	877	11.25	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.62	5700	20231019	10.70	6480	-2.62	20240112	6150	2.60	20240102	7660	-17.62	20230519	5700	10.70	20231019	0.63	N	163560	500	69 억	320903	N	N	19	N	N
46	20240112	160900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6380	50	2	0.79	323352830	50576	304.86	6340	6480	6310	8220	4440	6330	6393.40	2.27	4753	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	887	11.37	0.42	12	0.36	561.00	15353.00	7660	20230519	-16.71	5700	20231019	11.93	6480	-1.54	20240112	6150	3.74	20240102	7660	-16.71	20230519	5700	11.93	20231019	0.61	N	163560	500	69 억	316150	N	N	19	N	N
47	20240112	150848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6330	0	3	0.00	316455940	49489	298.31	6340	6480	6310	8220	4440	6330	6394.47	2.27	4806	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	880	11.28	0.41	12	0.36	561.00	15353.00	7660	20230519	-17.36	5700	20231019	11.05	6480	-2.31	20240112	6150	2.93	20240102	7660	-17.36	20230519	5700	11.05	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
48	20240112	140847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6410	80	2	1.26	308397260	48220	290.66	6340	6480	6310	8220	4440	6330	6395.63	2.27	4827	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	891	11.43	0.42	12	0.35	561.00	15353.00	7660	20230519	-16.32	5700	20231019	12.46	6480	-1.08	20240112	6150	4.23	20240102	7660	-16.32	20230519	5700	12.46	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
49	20240112	130842	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6400	70	2	1.11	278043640	43458	261.95	6340	6480	6310	8220	4440	6330	6397.99	2.27	5074	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	890	11.41	0.42	12	0.31	561.00	15353.00	7660	20230519	-16.45	5700	20231019	12.28	6480	-1.23	20240112	6150	4.07	20240102	7660	-16.45	20230519	5700	12.28	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
50	20240112	120847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	90	2	1.42	246728930	38574	232.51	6340	6480	6310	8220	4440	6330	6396.25	2.27	6153	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	892	11.44	0.42	12	0.28	561.00	15353.00	7660	20230519	-16.19	5700	20231019	12.63	6480	-0.93	20240112	6150	4.39	20240102	7660	-16.19	20230519	5700	12.63	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
51	20240112	110843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6420	90	2	1.42	227641910	35610	214.65	6340	6470	6310	8220	4440	6330	6392.64	2.27	6739	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	892	11.44	0.42	12	0.26	561.00	15353.00	7660	20230519	-16.19	5700	20231019	12.63	6470	-0.77	20240112	6150	4.39	20240102	7660	-16.19	20230519	5700	12.63	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
52	20240112	100843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6370	40	2	0.63	120705340	18968	114.33	6340	6410	6310	8220	4440	6330	6363.63	2.27	2952	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	885	11.35	0.41	12	0.14	561.00	15353.00	7660	20230519	-16.84	5700	20231019	11.75	6410	-0.62	20240112	6150	3.58	20240102	7660	-16.84	20230519	5700	11.75	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
53	20240112	090845	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6360	30	2	0.47	45994850	7213	43.48	6340	6410	6330	8220	4440	6330	6376.66	2.27	2410	6456	6392	6306	6242	6156	6425	6275	70	1890	500	4430	10	1	13900000	884	11.34	0.41	12	0.05	561.00	15353.00	7660	20230519	-16.97	5700	20231019	11.58	6410	-0.78	20240112	6150	3.41	20240102	7660	-16.97	20230519	5700	11.58	20231019	0.61	N	163560	500	69 억	316150	N	N	28	N	N
54	20240111	160839	57	100.00	KOSPI	화학	N	N	N	N		N	6330	70	2	1.12	102189250	16220	188.45	6300	6370	6220	8130	4390	6260	6300.20	2.28	-322	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	880	11.28	0.41	12	0.12	561.00	15353.00	7660	20230519	-17.36	5700	20231019	11.05	6370	-0.63	20240111	6150	2.93	20240102	7660	-17.36	20230519	5700	11.05	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
55	20240111	150845	57	100.00	KOSPI	화학	N	N	N	N		N	6340	80	2	1.28	93730070	14887	172.96	6300	6370	6220	8130	4390	6260	6296.10	2.28	-351	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	881	11.30	0.41	12	0.11	561.00	15353.00	7660	20230519	-17.23	5700	20231019	11.23	6370	-0.47	20240111	6150	3.09	20240102	7660	-17.23	20230519	5700	11.23	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
56	20240111	140842	57	100.00	KOSPI	화학	N	N	N	N		N	6280	20	2	0.32	61950370	9870	114.67	6300	6320	6220	8130	4390	6260	6276.63	2.28	-194	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	873	11.19	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.02	5700	20231019	10.18	6340	-0.95	20240110	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
57	20240111	130840	57	100.00	KOSPI	화학	N	N	N	N		N	6260	0	3	0.00	50484320	8041	93.42	6300	6320	6220	8130	4390	6260	6278.36	2.28	-714	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	870	11.16	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.28	5700	20231019	9.82	6340	-1.26	20240110	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
58	20240111	120840	57	100.00	KOSPI	화학	N	N	N	N		N	6270	10	2	0.16	30403570	4841	56.24	6300	6320	6220	8130	4390	6260	6280.43	2.28	-661	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	872	11.18	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.15	5700	20231019	10.00	6340	-1.10	20240110	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
59	20240111	110842	57	100.00	KOSPI	화학	N	N	N	N		N	6300	40	2	0.64	20026750	3193	37.10	6300	6310	6220	8130	4390	6260	6272.08	2.28	-602	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5700	20231019	10.53	6340	-0.63	20240110	6150	2.44	20240102	7660	-17.75	20230519	5700	10.53	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
60	20240111	100841	57	100.00	KOSPI	화학	N	N	N	N		N	6300	40	2	0.64	14786580	2357	27.38	6300	6310	6220	8130	4390	6260	6273.47	2.28	-344	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5700	20231019	10.53	6340	-0.63	20240110	6150	2.44	20240102	7660	-17.75	20230519	5700	10.53	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
61	20240111	090841	57	100.00	KOSPI	화학	N	N	N	N		N	6270	10	2	0.16	3773780	605	7.03	6300	6300	6230	8130	4390	6260	6237.65	2.28	67	6393	6326	6273	6206	6153	6300	6180	70	1870	500	4380	10	1	13900000	872	11.18	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.15	5700	20231019	10.00	6340	-1.10	20240110	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	316525	N	N	28	N	N
62	20240110	160838	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	53837910	8605	47.68	6300	6340	6220	8150	4390	6270	6256.58	2.28	-311	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.28	5700	20231019	9.82	6340	-1.26	20240110	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	316836	N	N	28	N	N
63	20240110	150840	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-40	5	-0.64	52329400	8364	46.35	6300	6340	6220	8150	4390	6270	6256.50	2.28	-311	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	866	11.11	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.67	5700	20231019	9.30	6340	-1.74	20240110	6150	1.30	20240102	7660	-18.67	20230519	5700	9.30	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
64	20240110	140842	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	46196460	7380	40.89	6300	6340	6230	8150	4390	6270	6259.68	2.28	-308	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.15	5700	20231019	10.00	6340	-1.10	20240110	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
65	20240110	130838	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	36308020	5798	32.13	6300	6340	6230	8150	4390	6270	6262.16	2.28	-352	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5700	20231019	9.82	6340	-1.26	20240110	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
66	20240110	120840	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	23608280	3762	20.85	6300	6340	6230	8150	4390	6270	6275.46	2.28	-203	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.15	5700	20231019	10.00	6340	-1.10	20240110	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
67	20240110	110839	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	23363560	3723	20.63	6300	6340	6230	8150	4390	6270	6275.47	2.28	-186	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.15	5700	20231019	10.00	6340	-1.10	20240110	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
68	20240110	100838	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	20090060	3199	17.73	6300	6340	6230	8150	4390	6270	6280.11	2.28	-182	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.28	5700	20231019	9.82	6340	-1.26	20240110	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
69	20240110	090838	57	100.00	KOSPI	화학	N	N	N	N		N	6310	40	2	0.64	2004070	319	1.77	6300	6310	6270	8150	4390	6270	6282.35	2.28	-19	6390	6330	6250	6190	6110	6290	6150	70	1880	500	4380	10	1	13900000	877	11.25	0.41	12	0.00	561.00	15353.00	7660	20230519	-17.62	5700	20231019	10.70	6310	0.00	20240102	6150	2.60	20240102	7660	-17.62	20230519	5700	10.70	20231019	0.59	N	163560	500	69 억	316836	N	N	34	N	N
70	20240109	160836	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	112574910	18047	307.71	6300	6310	6170	8150	4390	6270	6237.28	2.27	584	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.13	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	0.00	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	315286	N	N	34	N	N
71	20240109	150837	57	100.00	KOSPI	화학	N	N	N	N		N	6220	-50	5	-0.80	106342490	17051	290.72	6300	6310	6170	8150	4390	6270	6236.07	2.27	632	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	865	11.09	0.41	12	0.12	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	6310	0.00	20240102	6150	1.14	20240102	7660	-18.80	20230519	5700	9.12	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
72	20240109	140837	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	84521290	13547	230.98	6300	6310	6170	8150	4390	6270	6238.34	2.27	868	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.10	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	0.00	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
73	20240109	130836	57	100.00	KOSPI	화학	N	N	N	N		N	6230	-40	5	-0.64	81062080	12993	221.53	6300	6310	6170	8150	4390	6270	6238.09	2.27	1242	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	866	11.11	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.67	5570	20230103	11.85	6310	0.00	20240102	6150	1.30	20240102	7660	-18.67	20230519	5700	9.30	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
74	20240109	120844	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	63333640	10142	172.92	6300	6310	6170	8150	4390	6270	6243.84	2.27	280	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	0.00	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
75	20240109	110839	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	59303140	9496	161.91	6300	6310	6170	8150	4390	6270	6244.17	2.27	389	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	0.00	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
76	20240109	100837	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-20	5	-0.32	49245340	7883	134.41	6300	6310	6170	8150	4390	6270	6246.03	2.27	470	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	869	11.14	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	6310	0.00	20240102	6150	1.63	20240102	7660	-18.41	20230519	5700	9.65	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
77	20240109	090837	57	100.00	KOSPI	화학	N	N	N	N		N	6300	30	2	0.48	6834530	1086	18.52	6300	6310	6270	8150	4390	6270	6303.48	2.27	-292	6330	6300	6270	6240	6210	6285	6225	70	1880	500	4380	10	1	13900000	876	11.23	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	6310	0.00	20240102	6150	2.44	20240102	7660	-17.75	20230519	5700	10.53	20231019	0.59	N	163560	500	69 억	315286	N	N	53	N	N
78	20240108	160835	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	36765070	5865	56.43	6280	6300	6240	8150	4390	6270	6268.55	2.27	-1075	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.59	N	163560	500	69 억	316221	N	N	53	N	N
79	20240108	150837	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	29997360	4785	46.04	6280	6300	6240	8150	4390	6270	6269.04	2.27	-1074	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
80	20240108	140836	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	27700180	4418	42.51	6280	6300	6240	8150	4390	6270	6269.85	2.27	-836	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
81	20240108	130836	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-30	5	-0.48	25812650	4116	39.60	6280	6300	6240	8150	4390	6270	6271.29	2.27	-836	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	867	11.12	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	6310	-1.11	20240102	6150	1.46	20240102	7660	-18.54	20230519	5700	9.47	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
82	20240108	120836	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-20	5	-0.32	21403640	3412	32.83	6280	6300	6250	8150	4390	6270	6273.05	2.27	-410	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	869	11.14	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	6310	-0.95	20240102	6150	1.63	20240102	7660	-18.41	20230519	5700	9.65	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
83	20240108	110837	57	100.00	KOSPI	화학	N	N	N	N		N	6280	10	2	0.16	13651250	2174	20.92	6280	6300	6260	8150	4390	6270	6279.32	2.27	-224	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	873	11.19	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	6310	-0.48	20240102	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
84	20240108	100837	57	100.00	KOSPI	화학	N	N	N	N		N	6280	10	2	0.16	8313760	1324	12.74	6280	6300	6260	8150	4390	6270	6279.27	2.27	-179	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	873	11.19	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	6310	-0.48	20240102	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
85	20240108	090835	57	100.00	KOSPI	화학	N	N	N	N		N	6300	30	2	0.48	6964590	1109	10.67	6280	6300	6280	8150	4390	6270	6280.06	2.27	-114	6323	6296	6263	6236	6203	6280	6220	70	1880	500	4380	10	1	13900000	876	11.23	0.41	12	0.01	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	6310	-0.16	20240102	6150	2.44	20240102	7660	-17.75	20230519	5700	10.53	20231019	0.59	N	163560	500	69 억	316221	N	N	59	N	N
86	20240105	160835	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	65009650	10393	65.74	6290	6290	6230	8160	4400	6280	6255.14	2.28	-1072	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.55	N	163560	500	69 억	317302	N	N	59	N	N
87	20240105	150836	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	59962300	9588	60.65	6290	6290	6230	8160	4400	6280	6253.89	2.28	-908	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	6310	-0.48	20240102	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
88	20240105	140833	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	50096840	8009	50.66	6290	6290	6230	8160	4400	6280	6255.07	2.28	-869	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.06	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
89	20240105	130835	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	42960080	6866	43.43	6290	6290	6230	8160	4400	6280	6256.93	2.28	-1007	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
90	20240105	120834	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	42295780	6760	42.76	6290	6290	6230	8160	4400	6280	6256.77	2.28	-1007	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.05	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	6310	-0.48	20240102	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
91	20240105	110833	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-10	5	-0.16	36153690	5779	36.56	6290	6290	6230	8160	4400	6280	6256.05	2.28	-752	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	872	11.18	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
92	20240105	100836	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-40	5	-0.64	21997270	3515	22.23	6290	6290	6230	8160	4400	6280	6258.11	2.28	-710	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	867	11.12	0.41	12	0.03	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	6310	-1.11	20240102	6150	1.46	20240102	7660	-18.54	20230519	5700	9.47	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
93	20240105	090833	57	100.00	KOSPI	화학	N	N	N	N		N	6280	0	3	0.00	2219080	353	2.23	6290	6290	6240	8160	4400	6280	6286.35	2.28	-27	6340	6310	6250	6220	6160	6325	6235	70	1880	500	4390	10	1	13900000	873	11.19	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	6310	-0.48	20240102	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.55	N	163560	500	69 억	317302	N	N	93	N	N
94	20240104	160831	57	100.00	KOSPI	화학	N	N	N	N		N	6280	10	2	0.16	97458940	15658	89.47	6270	6280	6190	8150	4390	6270	6224.23	2.29	-897	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	873	11.19	0.41	12	0.11	561.00	15353.00	7660	20230519	-18.02	5570	20230103	12.75	6310	-0.48	20240102	6150	2.11	20240102	7660	-18.02	20230519	5700	10.18	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
95	20240104	150832	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-60	5	-0.96	84394770	13571	77.55	6270	6280	6190	8150	4390	6270	6218.76	2.29	-746	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	863	11.07	0.40	12	0.10	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	6310	-1.58	20240102	6150	0.98	20240102	7660	-18.93	20230519	5700	8.95	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
96	20240104	140833	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	63784060	10256	58.61	6270	6280	6190	8150	4390	6270	6219.19	2.29	-716	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
97	20240104	130833	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	63028730	10135	57.91	6270	6280	6190	8150	4390	6270	6218.92	2.29	-724	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
98	20240104	120830	57	100.00	KOSPI	화학	N	N	N	N		N	6200	-70	5	-1.12	51646730	8303	47.45	6270	6280	6190	8150	4390	6270	6220.25	2.29	-412	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	862	11.05	0.40	12	0.06	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	6310	-1.74	20240102	6150	0.81	20240102	7660	-19.06	20230519	5700	8.77	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
99	20240104	110830	57	100.00	KOSPI	화학	N	N	N	N		N	6210	-60	5	-0.96	50361290	8096	46.26	6270	6280	6200	8150	4390	6270	6220.52	2.29	-419	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	863	11.07	0.40	12	0.06	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	6310	-1.58	20240102	6150	0.98	20240102	7660	-18.93	20230519	5700	8.95	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
100	20240104	100829	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-10	5	-0.16	16126090	2578	14.73	6270	6280	6230	8150	4390	6270	6255.27	2.29	-188	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	870	11.16	0.41	12	0.02	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5700	9.82	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
101	20240104	090833	57	100.00	KOSPI	화학	N	N	N	N		N	6270	0	3	0.00	1642740	262	1.50	6270	6270	6270	8150	4390	6270	6270.00	2.29	-15	6343	6306	6253	6216	6163	6325	6235	70	1880	500	4380	10	1	13900000	872	11.18	0.41	12	0.00	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5700	10.00	20231019	0.51	N	163560	500	69 억	318131	N	N	93	N	N
102	20240103	160829	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-20	5	-0.32	109298450	17500	85.39	6250	6290	6200	8170	4410	6290	6245.57	2.28	1102	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	872	11.18	0.41	12	0.13	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5570	12.57	20230103	0.51	N	163560	500	69 억	316978	N	N	93	N	N
103	20240103	150828	57	100.00	KOSPI	화학	N	N	N	N		N	6250	-40	5	-0.64	104565230	16745	81.70	6250	6290	6200	8170	4410	6290	6244.56	2.28	1611	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	869	11.14	0.41	12	0.12	561.00	15353.00	7660	20230519	-18.41	5570	20230103	12.21	6310	-0.95	20240102	6150	1.63	20240102	7660	-18.41	20230519	5570	12.21	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
104	20240103	140824	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-50	5	-0.79	91319330	14629	71.38	6250	6280	6200	8170	4410	6290	6242.35	2.28	1622	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	867	11.12	0.41	12	0.11	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	6310	-1.11	20240102	6150	1.46	20240102	7660	-18.54	20230519	5570	12.03	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
105	20240103	130827	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-30	5	-0.48	81591570	13066	63.75	6250	6280	6200	8170	4410	6290	6244.57	2.28	1653	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	870	11.16	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5570	12.39	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
106	20240103	120830	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-20	5	-0.32	75013460	12012	58.61	6250	6280	6200	8170	4410	6290	6244.88	2.28	1652	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	872	11.18	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5570	12.57	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
107	20240103	110826	57	100.00	KOSPI	화학	N	N	N	N		N	6240	-50	5	-0.79	65099690	10426	50.87	6250	6280	6200	8170	4410	6290	6243.98	2.28	1652	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	867	11.12	0.41	12	0.08	561.00	15353.00	7660	20230519	-18.54	5570	20230103	12.03	6310	-1.11	20240102	6150	1.46	20240102	7660	-18.54	20230519	5570	12.03	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
108	20240103	100827	57	100.00	KOSPI	화학	N	N	N	N		N	6260	-30	5	-0.48	37606460	6009	29.32	6250	6280	6240	8170	4410	6290	6258.36	2.28	382	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	870	11.16	0.41	12	0.04	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5570	12.39	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
109	20240103	090827	57	100.00	KOSPI	화학	N	N	N	N		N	6270	-20	5	-0.32	7580260	1213	5.92	6250	6270	6240	8170	4410	6290	6249.18	2.28	-103	6410	6350	6250	6190	6090	6380	6220	70	1880	500	4400	10	1	13900000	872	11.18	0.41	12	0.01	561.00	15353.00	7660	20230519	-18.15	5570	20230103	12.57	6310	-0.63	20240102	6150	1.95	20240102	7660	-18.15	20230519	5570	12.57	20230103	0.51	N	163560	500	69 억	316978	N	N	3	N	N
110	20240102	160825	57	100.00	KOSPI	화학	N	N	N	N		N	6290	90	2	1.45	127680280	20492	122.78	6200	6310	6150	8060	4340	6200	6230.74	2.29	-831	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	874	11.21	0.41	12	0.15	561.00	15353.00	7660	20230519	-17.89	5570	20230103	12.93	6310	-0.32	20240102	6150	2.28	20240102	7660	-17.89	20230519	5570	12.93	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
111	20240102	150825	57	100.00	KOSPI	화학	N	N	N	N		N	6260	60	2	0.97	120779260	19391	116.18	6200	6310	6150	8060	4340	6200	6228.62	2.29	-857	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	870	11.16	0.41	12	0.14	561.00	15353.00	7660	20230519	-18.28	5570	20230103	12.39	6310	-0.79	20240102	6150	1.79	20240102	7660	-18.28	20230519	5570	12.39	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
112	20240102	140826	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	81679360	13154	78.81	6200	6300	6150	8060	4340	6200	6209.47	2.29	-541	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.09	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	6300	-1.27	20240102	6150	1.14	20240102	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
113	20240102	130821	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	66126350	10648	63.80	6200	6300	6150	8060	4340	6200	6210.21	2.29	-1413	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.08	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	6300	-1.59	20240102	6150	0.81	20240102	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
114	20240102	120820	57	100.00	KOSPI	화학	N	N	N	N		N	6220	20	2	0.32	60254860	9701	58.12	6200	6300	6150	8060	4340	6200	6211.20	2.29	-1413	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	865	11.09	0.41	12	0.07	561.00	15353.00	7660	20230519	-18.80	5570	20230103	11.67	6300	-1.27	20240102	6150	1.14	20240102	7660	-18.80	20230519	5570	11.67	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
115	20240102	110821	57	100.00	KOSPI	화학	N	N	N	N		N	6210	10	2	0.16	54340280	8748	52.41	6200	6300	6150	8060	4340	6200	6211.74	2.29	-1413	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	863	11.07	0.40	12	0.06	561.00	15353.00	7660	20230519	-18.93	5570	20230103	11.49	6300	-1.43	20240102	6150	0.98	20240102	7660	-18.93	20230519	5570	11.49	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
116	20240102	100812	57	100.00	KOSPI	화학	N	N	N	N		N	6300	100	2	1.61	14499310	2333	13.98	6200	6300	6150	8060	4340	6200	6214.88	2.29	-86	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	876	11.23	0.41	12	0.02	561.00	15353.00	7660	20230519	-17.75	5570	20230103	13.11	6300	0.00	20240102	6150	2.44	20240102	7660	-17.75	20230519	5570	13.11	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N
117	20240102	090803	57	100.00	KOSPI	화학	N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	2.29	0	6340	6270	6190	6120	6040	6230	6080	70	1860	500	4340	10	1	13900000	862	11.05	0.40	12	0.00	561.00	15353.00	7660	20230519	-19.06	5570	20230103	11.31	0	0.00	0	0	0.00	0	7660	-19.06	20230519	5570	11.31	20230103	0.50	N	163560	500	69 억	318096	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History