KissMeData/272550/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

51 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	121101	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16780	-120	5	-0.71	108194150	6484	23.91	16900	16900	16550	21950	11830	16900	16686.33	6.15	0	193	17453	17176	16973	16696	16493	17075	16595	789	5050	5000	12160	10	1	15788671	2649	21.60	0.73	12	0.04	777.00	22869.00	19600	20230308	-14.39	15010	20231102	11.79	17460	-3.89	20240117	15590	7.63	20240104	19600	-14.39	20230308	15010	11.79	20231102	0.11	N	272550	5000	789 억	971150	N	N	12	N	N
3	20240123	111057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16700	-200	5	-1.18	96947570	5812	21.43	16900	16900	16550	21950	11830	16900	16680.59	6.15	0	186	17453	17176	16973	16696	16493	17075	16595	789	5050	5000	12160	10	1	15788671	2637	21.49	0.73	12	0.04	777.00	22869.00	19600	20230308	-14.80	15010	20231102	11.26	17460	-4.35	20240117	15590	7.12	20240104	19600	-14.80	20230308	15010	11.26	20231102	0.11	N	272550	5000	789 억	971150	N	N	12	N	N
4	20240123	101057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16610	-290	5	-1.72	66570600	3986	14.70	16900	16900	16550	21950	11830	16900	16701.10	6.15	0	-119	17453	17176	16973	16696	16493	17075	16595	789	5050	5000	12160	10	1	15788671	2622	21.38	0.73	12	0.03	777.00	22869.00	19600	20230308	-15.26	15010	20231102	10.66	17460	-4.87	20240117	15590	6.54	20240104	19600	-15.26	20230308	15010	10.66	20231102	0.11	N	272550	5000	789 억	971150	N	N	12	N	N
5	20240123	091057	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16790	-110	5	-0.65	788990	47	0.17	16900	16900	16780	21950	11830	16900	16787.02	6.15	0	35	17453	17176	16973	16696	16493	17075	16595	789	5050	5000	12160	10	1	15788671	2651	21.61	0.73	12	0.00	777.00	22869.00	19600	20230308	-14.34	15010	20231102	11.86	17460	-3.84	20240117	15590	7.70	20240104	19600	-14.34	20230308	15010	11.86	20231102	0.11	N	272550	5000	789 억	971150	N	N	12	N	N
6	20240119	161050	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17220	-30	5	-0.17	265939160	15456	114.90	17250	17400	17090	22400	12080	17250	17206.21	6.15	0	2594	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2719	22.16	0.75	12	0.10	777.00	22869.00	19600	20230308	-12.14	15010	20231102	14.72	17460	-1.37	20240117	15590	10.46	20240104	19600	-12.14	20230308	15010	14.72	20231102	0.11	N	272550	5000	789 억	971526	N	N	11	N	N
7	20240119	151053	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	-20	5	-0.12	259551720	15085	112.14	17250	17400	17090	22400	12080	17250	17205.95	6.15	0	2466	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2720	22.18	0.75	12	0.10	777.00	22869.00	19600	20230308	-12.09	15010	20231102	14.79	17460	-1.32	20240117	15590	10.52	20240104	19600	-12.09	20230308	15010	14.79	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
8	20240119	141051	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17150	-100	5	-0.58	232250390	13498	100.34	17250	17400	17090	22400	12080	17250	17206.28	6.15	0	1905	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2708	22.07	0.75	12	0.09	777.00	22869.00	19600	20230308	-12.50	15010	20231102	14.26	17460	-1.78	20240117	15590	10.01	20240104	19600	-12.50	20230308	15010	14.26	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
9	20240119	131051	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17260	10	2	0.06	158680010	9220	68.54	17250	17400	17090	22400	12080	17250	17210.41	6.15	0	1056	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2725	22.21	0.75	12	0.06	777.00	22869.00	19600	20230308	-11.94	15010	20231102	14.99	17460	-1.15	20240117	15590	10.71	20240104	19600	-11.94	20230308	15010	14.99	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
10	20240119	121056	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17240	-10	5	-0.06	134659290	7826	58.18	17250	17400	17090	22400	12080	17250	17206.66	6.15	0	1071	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2722	22.19	0.75	12	0.05	777.00	22869.00	19600	20230308	-12.04	15010	20231102	14.86	17460	-1.26	20240117	15590	10.58	20240104	19600	-12.04	20230308	15010	14.86	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
11	20240119	111054	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17240	-10	5	-0.06	116392370	6767	50.30	17250	17400	17090	22400	12080	17250	17200.00	6.15	0	973	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2722	22.19	0.75	12	0.04	777.00	22869.00	19600	20230308	-12.04	15010	20231102	14.86	17460	-1.26	20240117	15590	10.58	20240104	19600	-12.04	20230308	15010	14.86	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
12	20240119	101059	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17130	-120	5	-0.70	100153910	5822	43.28	17250	17400	17090	22400	12080	17250	17202.66	6.15	0	679	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2705	22.05	0.75	12	0.04	777.00	22869.00	19600	20230308	-12.60	15010	20231102	14.12	17460	-1.89	20240117	15590	9.88	20240104	19600	-12.60	20230308	15010	14.12	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
13	20240119	091052	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17160	-90	5	-0.52	1690220	98	0.73	17250	17250	17130	22400	12080	17250	17247.14	6.15	0	-57	17570	17410	17230	17070	16890	17320	16980	789	5150	5000	12420	10	1	15788671	2709	22.08	0.75	12	0.00	777.00	22869.00	19600	20230308	-12.45	15010	20231102	14.32	17460	-1.72	20240117	15590	10.07	20240104	19600	-12.45	20230308	15010	14.32	20231102	0.11	N	272550	5000	789 억	971526	N	N	10	N	N
14	20240118	161049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17250	0	3	0.00	231306880	13452	29.86	17370	17390	17050	22400	12080	17250	17194.98	6.15	0	486	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2724	22.20	0.75	12	0.09	777.00	22869.00	19600	20230308	-11.99	15010	20231102	14.92	17460	-1.20	20240117	15590	10.65	20240104	19600	-11.99	20230308	15010	14.92	20231102	0.10	N	272550	5000	789 억	970477	N	N	10	N	N
15	20240118	151050	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17230	-20	5	-0.12	204923630	11921	26.47	17370	17390	17050	22400	12080	17250	17190.14	6.15	0	279	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2720	22.18	0.75	12	0.08	777.00	22869.00	19600	20230308	-12.09	15010	20231102	14.79	17460	-1.32	20240117	15590	10.52	20240104	19600	-12.09	20230308	15010	14.79	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
16	20240118	141051	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17180	-70	5	-0.41	183719820	10690	23.73	17370	17390	17050	22400	12080	17250	17186.14	6.15	0	378	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2712	22.11	0.75	12	0.07	777.00	22869.00	19600	20230308	-12.35	15010	20231102	14.46	17460	-1.60	20240117	15590	10.20	20240104	19600	-12.35	20230308	15010	14.46	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
17	20240118	131048	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17160	-90	5	-0.52	174453940	10150	22.53	17370	17390	17050	22400	12080	17250	17187.58	6.15	0	196	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2709	22.08	0.75	12	0.06	777.00	22869.00	19600	20230308	-12.45	15010	20231102	14.32	17460	-1.72	20240117	15590	10.07	20240104	19600	-12.45	20230308	15010	14.32	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
18	20240118	121052	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17160	-90	5	-0.52	164277320	9557	21.22	17370	17390	17050	22400	12080	17250	17189.21	6.15	0	184	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2709	22.08	0.75	12	0.06	777.00	22869.00	19600	20230308	-12.45	15010	20231102	14.32	17460	-1.72	20240117	15590	10.07	20240104	19600	-12.45	20230308	15010	14.32	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
19	20240118	111051	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17350	100	2	0.58	134752510	7842	17.41	17370	17390	17050	22400	12080	17250	17183.44	6.15	0	-154	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2739	22.33	0.76	12	0.05	777.00	22869.00	19600	20230308	-11.48	15010	20231102	15.59	17460	-0.63	20240117	15590	11.29	20240104	19600	-11.48	20230308	15010	15.59	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
20	20240118	101047	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17220	-30	5	-0.17	99594190	5805	12.89	17370	17370	17050	22400	12080	17250	17156.62	6.15	0	195	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2719	22.16	0.75	12	0.04	777.00	22869.00	19600	20230308	-12.14	15010	20231102	14.72	17460	-1.37	20240117	15590	10.46	20240104	19600	-12.14	20230308	15010	14.72	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
21	20240118	091049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17270	20	2	0.12	6596250	381	0.85	17370	17370	17260	22400	12080	17250	17312.99	6.15	0	-173	17763	17506	17203	16946	16643	17635	17075	789	5150	5000	12420	10	1	15788671	2727	22.23	0.76	12	0.00	777.00	22869.00	19600	20230308	-11.89	15010	20231102	15.06	17460	-1.09	20240117	15590	10.78	20240104	19600	-11.89	20230308	15010	15.06	20231102	0.10	N	272550	5000	789 억	970477	N	N	13	N	N
22	20240117	161046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17250	60	2	0.35	771371490	44924	171.90	17210	17460	16900	22300	12040	17190	17170.58	6.16	0	-6884	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2724	22.20	0.75	12	0.28	777.00	22869.00	19600	20230308	-11.99	15010	20231102	14.92	17460	-1.20	20240117	15590	10.65	20240104	19600	-11.99	20230308	15010	14.92	20231102	0.10	N	272550	5000	789 억	972608	N	N	13	N	N
23	20240117	151049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17160	-30	5	-0.17	740900050	43156	165.13	17210	17460	16900	22300	12040	17190	17167.95	6.16	0	-6748	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2709	22.08	0.75	12	0.27	777.00	22869.00	19600	20230308	-12.45	15010	20231102	14.32	17460	-1.72	20240117	15590	10.07	20240104	19600	-12.45	20230308	15010	14.32	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
24	20240117	141046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17220	30	2	0.17	553445790	32278	123.51	17210	17460	16900	22300	12040	17190	17146.22	6.16	0	-3672	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2719	22.16	0.75	12	0.20	777.00	22869.00	19600	20230308	-12.14	15010	20231102	14.72	17460	-1.37	20240117	15590	10.46	20240104	19600	-12.14	20230308	15010	14.72	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
25	20240117	131046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17110	-80	5	-0.47	410708990	23955	91.66	17210	17460	16900	22300	12040	17190	17145.02	6.16	0	-3717	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2701	22.02	0.75	12	0.15	777.00	22869.00	19600	20230308	-12.70	15010	20231102	13.99	17460	-2.00	20240117	15590	9.75	20240104	19600	-12.70	20230308	15010	13.99	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
26	20240117	121049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16980	-210	5	-1.22	339176830	19758	75.60	17210	17460	16900	22300	12040	17190	17166.56	6.16	0	-2253	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2681	21.85	0.74	12	0.13	777.00	22869.00	19600	20230308	-13.37	15010	20231102	13.12	17460	-2.75	20240117	15590	8.92	20240104	19600	-13.37	20230308	15010	13.12	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
27	20240117	111049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17070	-120	5	-0.70	265795900	15449	59.11	17210	17460	17050	22300	12040	17190	17204.73	6.16	0	-257	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2695	21.97	0.75	12	0.10	777.00	22869.00	19600	20230308	-12.91	15010	20231102	13.72	17460	-2.23	20240117	15590	9.49	20240104	19600	-12.91	20230308	15010	13.72	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
28	20240117	101046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17210	20	2	0.12	202619400	11763	45.01	17210	17460	17050	22300	12040	17190	17225.15	6.16	0	-64	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2717	22.15	0.75	12	0.07	777.00	22869.00	19600	20230308	-12.19	15010	20231102	14.66	17460	-1.43	20240117	15590	10.39	20240104	19600	-12.19	20230308	15010	14.66	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
29	20240117	091049	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17400	210	2	1.22	46758440	2693	10.30	17210	17460	17210	22300	12040	17190	17362.96	6.16	0	-852	17430	17310	17070	16950	16710	17370	17010	789	5110	5000	12370	10	1	15788671	2747	22.39	0.76	12	0.02	777.00	22869.00	19600	20230308	-11.22	15010	20231102	15.92	17460	-0.34	20240117	15590	11.61	20240104	19600	-11.22	20230308	15010	15.92	20231102	0.10	N	272550	5000	789 억	972608	N	N	16	N	N
30	20240116	161044	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17190	270	2	1.60	445015390	26130	129.18	16920	17190	16830	21950	11850	16920	17030.70	6.13	0	5248	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2714	22.12	0.75	12	0.17	777.00	22869.00	19600	20230308	-12.30	15010	20231102	14.52	17190	0.00	20240116	15590	10.26	20240104	19600	-12.30	20230308	15010	14.52	20231102	0.12	N	272550	5000	789 억	967528	N	N	16	N	N
31	20240116	151042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	220	2	1.30	393553740	23133	114.36	16920	17170	16830	21950	11850	16920	17012.65	6.13	0	4673	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2706	22.06	0.75	12	0.15	777.00	22869.00	19600	20230308	-12.55	15010	20231102	14.19	17170	-0.17	20240116	15590	9.94	20240104	19600	-12.55	20230308	15010	14.19	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
32	20240116	141045	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17140	220	2	1.30	342026180	20118	99.46	16920	17160	16830	21950	11850	16920	17001.00	6.13	0	3736	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2706	22.06	0.75	12	0.13	777.00	22869.00	19600	20230308	-12.55	15010	20231102	14.19	17160	-0.12	20240116	15590	9.94	20240104	19600	-12.55	20230308	15010	14.19	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
33	20240116	131046	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17030	110	2	0.65	201951670	11905	58.85	16920	17080	16830	21950	11850	16920	16963.60	6.13	0	1690	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2689	21.92	0.74	12	0.08	777.00	22869.00	19600	20230308	-13.11	15010	20231102	13.46	17150	-0.70	20240112	15590	9.24	20240104	19600	-13.11	20230308	15010	13.46	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
34	20240116	121043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17000	80	2	0.47	156502710	9230	45.63	16920	17080	16830	21950	11850	16920	16955.87	6.13	0	1788	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2684	21.88	0.74	12	0.06	777.00	22869.00	19600	20230308	-13.27	15010	20231102	13.26	17150	-0.87	20240112	15590	9.04	20240104	19600	-13.27	20230308	15010	13.26	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
35	20240116	111043	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16960	40	2	0.24	126066140	7439	36.78	16920	17080	16830	21950	11850	16920	16946.65	6.13	0	1616	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2678	21.83	0.74	12	0.05	777.00	22869.00	19600	20230308	-13.47	15010	20231102	12.99	17150	-1.11	20240112	15590	8.79	20240104	19600	-13.47	20230308	15010	12.99	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
36	20240116	101042	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16890	-30	5	-0.18	66141790	3893	19.25	16920	17080	16870	21950	11850	16920	16989.93	6.13	0	117	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2667	21.74	0.74	12	0.02	777.00	22869.00	19600	20230308	-13.83	15010	20231102	12.52	17150	-1.52	20240112	15590	8.34	20240104	19600	-13.83	20230308	15010	12.52	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
37	20240116	091041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16900	-20	5	-0.12	726360	43	0.21	16920	16920	16870	21950	11850	16920	16892.09	6.13	0	-9	17153	17036	16903	16786	16653	16970	16720	789	5030	5000	12180	10	1	15788671	2668	21.75	0.74	12	0.00	777.00	22869.00	19600	20230308	-13.78	15010	20231102	12.59	17150	-1.46	20240112	15590	8.40	20240104	19600	-13.78	20230308	15010	12.59	20231102	0.12	N	272550	5000	789 억	967528	N	N	23	N	N
38	20240115	161041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16920	-100	5	-0.59	340766410	20228	68.07	17020	17020	16770	22100	11920	17020	16846.27	6.12	-818	-441	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2671	21.78	0.74	12	0.13	777.00	22869.00	19600	20230308	-13.67	15010	20231102	12.72	17150	-1.34	20240112	15590	8.53	20240104	19600	-13.67	20230308	15010	12.72	20231102	0.13	N	272550	5000	789 억	966472	N	N	23	N	N
39	20240115	151041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16920	-100	5	-0.59	334743340	19872	66.88	17020	17020	16770	22100	11920	17020	16844.97	6.12	-818	-414	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2671	21.78	0.74	12	0.13	777.00	22869.00	19600	20230308	-13.67	15010	20231102	12.72	17150	-1.34	20240112	15590	8.53	20240104	19600	-13.67	20230308	15010	12.72	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
40	20240115	141041	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16940	-80	5	-0.47	319476140	18970	63.84	17020	17020	16770	22100	11920	17020	16841.12	6.12	-818	-614	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2675	21.80	0.74	12	0.12	777.00	22869.00	19600	20230308	-13.57	15010	20231102	12.86	17150	-1.22	20240112	15590	8.66	20240104	19600	-13.57	20230308	15010	12.86	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
41	20240115	131039	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16840	-180	5	-1.06	303268520	18011	60.61	17020	17020	16770	22100	11920	17020	16837.96	6.12	-818	-887	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2659	21.67	0.74	12	0.11	777.00	22869.00	19600	20230308	-14.08	15010	20231102	12.19	17150	-1.81	20240112	15590	8.02	20240104	19600	-14.08	20230308	15010	12.19	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
42	20240115	121040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16830	-190	5	-1.12	267091290	15859	53.37	17020	17020	16770	22100	11920	17020	16841.62	6.12	-818	-1471	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2657	21.66	0.74	12	0.10	777.00	22869.00	19600	20230308	-14.13	15010	20231102	12.13	17150	-1.87	20240112	15590	7.95	20240104	19600	-14.13	20230308	15010	12.13	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
43	20240115	111040	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16900	-120	5	-0.71	229047100	13597	45.76	17020	17020	16770	22100	11920	17020	16845.41	6.12	-818	-1586	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2668	21.75	0.74	12	0.09	777.00	22869.00	19600	20230308	-13.78	15010	20231102	12.59	17150	-1.46	20240112	15590	8.40	20240104	19600	-13.78	20230308	15010	12.59	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
44	20240115	101036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16840	-180	5	-1.06	90152040	5346	17.99	17020	17020	16770	22100	11920	17020	16863.46	6.12	-818	-1188	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2659	21.67	0.74	12	0.03	777.00	22869.00	19600	20230308	-14.08	15010	20231102	12.19	17150	-1.81	20240112	15590	8.02	20240104	19600	-14.08	20230308	15010	12.19	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
45	20240115	091038	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16970	-50	5	-0.29	32643890	1930	6.50	17020	17020	16820	22100	11920	17020	16913.93	6.12	-818	-307	17373	17196	16973	16796	16573	17285	16885	789	5080	5000	12250	10	1	15788671	2679	21.84	0.74	12	0.01	777.00	22869.00	19600	20230308	-13.42	15010	20231102	13.06	17150	-1.05	20240112	15590	8.85	20240104	19600	-13.42	20230308	15010	13.06	20231102	0.13	N	272550	5000	789 억	966472	N	N	1	N	N
46	20240112	161050	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17020	30	2	0.18	503193640	29715	94.43	16760	17150	16750	22050	11900	16990	16933.94	6.13	0	-730	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2687	21.90	0.74	12	0.19	777.00	22869.00	19600	20230308	-13.16	15010	20231102	13.39	17150	-0.76	20240112	15590	9.17	20240104	19600	-13.16	20230308	15010	13.39	20231102	0.14	N	272550	5000	789 억	967307	N	N	1	N	N
47	20240112	151037	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17040	50	2	0.29	437860350	25877	82.23	16760	17150	16750	22050	11900	16990	16920.83	6.13	0	-374	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2690	21.93	0.75	12	0.16	777.00	22869.00	19600	20230308	-13.06	15010	20231102	13.52	17150	-0.64	20240112	15590	9.30	20240104	19600	-13.06	20230308	15010	13.52	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
48	20240112	141036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16850	-140	5	-0.82	217717170	12949	41.15	16760	16990	16750	22050	11900	16990	16813.44	6.13	0	1456	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2660	21.69	0.74	12	0.08	777.00	22869.00	19600	20230308	-14.03	15010	20231102	12.26	17130	-1.63	20240110	15590	8.08	20240104	19600	-14.03	20230308	15010	12.26	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
49	20240112	131032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16840	-150	5	-0.88	155654150	9260	29.43	16760	16990	16750	22050	11900	16990	16809.30	6.13	0	751	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2659	21.67	0.74	12	0.06	777.00	22869.00	19600	20230308	-14.08	15010	20231102	12.19	17130	-1.69	20240110	15590	8.02	20240104	19600	-14.08	20230308	15010	12.19	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
50	20240112	121036	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16850	-140	5	-0.82	145276000	8643	27.47	16760	16990	16750	22050	11900	16990	16808.52	6.13	0	591	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2660	21.69	0.74	12	0.05	777.00	22869.00	19600	20230308	-14.03	15010	20231102	12.26	17130	-1.63	20240110	15590	8.08	20240104	19600	-14.03	20230308	15010	12.26	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
51	20240112	111032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16870	-120	5	-0.71	117056580	6964	22.13	16760	16990	16750	22050	11900	16990	16808.81	6.13	0	-178	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2664	21.71	0.74	12	0.04	777.00	22869.00	19600	20230308	-13.93	15010	20231102	12.39	17130	-1.52	20240110	15590	8.21	20240104	19600	-13.93	20230308	15010	12.39	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
52	20240112	101032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16790	-200	5	-1.18	97258430	5784	18.38	16760	16990	16750	22050	11900	16990	16815.08	6.13	0	-541	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2651	21.61	0.73	12	0.04	777.00	22869.00	19600	20230308	-14.34	15010	20231102	11.86	17130	-1.98	20240110	15590	7.70	20240104	19600	-14.34	20230308	15010	11.86	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
53	20240112	091035	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16830	-160	5	-0.94	5353690	317	1.01	16760	16990	16760	22050	11900	16990	16888.61	6.13	0	-126	17243	17116	16923	16796	16603	17180	16860	789	5060	5000	12230	10	1	15788671	2657	21.66	0.74	12	0.00	777.00	22869.00	19600	20230308	-14.13	15010	20231102	12.13	17130	-1.75	20240110	15590	7.95	20240104	19600	-14.13	20230308	15010	12.13	20231102	0.14	N	272550	5000	789 억	967307	N	N	31	N	N
54	20240111	161026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16990	20	2	0.12	530132570	31433	34.42	16920	17050	16730	22050	11880	16970	16865.47	6.14	0	1091	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2682	21.87	0.74	12	0.20	777.00	22869.00	19600	20230308	-13.32	15010	20231102	13.19	17130	-0.82	20240110	15590	8.98	20240104	19600	-13.32	20230308	15010	13.19	20231102	0.13	N	272550	5000	789 억	969776	N	N	31	N	N
55	20240111	151033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16950	-20	5	-0.12	517456660	30686	33.60	16920	17050	16730	22050	11880	16970	16862.96	6.14	0	1068	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2676	21.81	0.74	12	0.19	777.00	22869.00	19600	20230308	-13.52	15010	20231102	12.92	17130	-1.05	20240110	15590	8.72	20240104	19600	-13.52	20230308	15010	12.92	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
56	20240111	141030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16830	-140	5	-0.82	467533040	27735	30.37	16920	17050	16730	22050	11880	16970	16857.15	6.14	0	1164	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2657	21.66	0.74	12	0.18	777.00	22869.00	19600	20230308	-14.13	15010	20231102	12.13	17130	-1.75	20240110	15590	7.95	20240104	19600	-14.13	20230308	15010	12.13	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
57	20240111	131028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16830	-140	5	-0.82	440363510	26120	28.60	16920	17050	16730	22050	11880	16970	16859.25	6.14	0	1124	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2657	21.66	0.74	12	0.17	777.00	22869.00	19600	20230308	-14.13	15010	20231102	12.13	17130	-1.75	20240110	15590	7.95	20240104	19600	-14.13	20230308	15010	12.13	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
58	20240111	121029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16890	-80	5	-0.47	357687260	21206	23.22	16920	17050	16730	22050	11880	16970	16867.27	6.14	0	2304	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2667	21.74	0.74	12	0.13	777.00	22869.00	19600	20230308	-13.83	15010	20231102	12.52	17130	-1.40	20240110	15590	8.34	20240104	19600	-13.83	20230308	15010	12.52	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
59	20240111	111030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16900	-70	5	-0.41	320741470	19022	20.83	16920	17050	16730	22050	11880	16970	16861.61	6.14	0	2525	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2668	21.75	0.74	12	0.12	777.00	22869.00	19600	20230308	-13.78	15010	20231102	12.59	17130	-1.34	20240110	15590	8.40	20240104	19600	-13.78	20230308	15010	12.59	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
60	20240111	101028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17030	60	2	0.35	258298020	15327	16.78	16920	17050	16730	22050	11880	16970	16852.48	6.14	0	1435	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2689	21.92	0.74	12	0.10	777.00	22869.00	19600	20230308	-13.11	15010	20231102	13.46	17130	-0.58	20240110	15590	9.24	20240104	19600	-13.11	20230308	15010	13.46	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
61	20240111	091029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16960	-10	5	-0.06	30153150	1778	1.95	16920	17050	16810	22050	11880	16970	16959.03	6.14	0	-96	17610	17290	16810	16490	16010	17450	16650	789	5080	5000	12210	10	1	15788671	2678	21.83	0.74	12	0.01	777.00	22869.00	19600	20230308	-13.47	15010	20231102	12.99	17130	-0.99	20240110	15590	8.79	20240104	19600	-13.47	20230308	15010	12.99	20231102	0.13	N	272550	5000	789 억	969776	N	N	18	N	N
62	20240110	161025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16970	650	2	3.98	1541774150	91312	177.90	16330	17130	16330	21200	11430	16320	16884.68	6.06	0	7978	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2679	21.84	0.74	12	0.58	777.00	22869.00	19600	20230308	-13.42	15010	20231102	13.06	17130	-0.93	20240110	15590	8.85	20240104	19600	-13.42	20230308	15010	13.06	20231102	0.14	N	272550	5000	789 억	956779	N	N	18	N	N
63	20240110	151028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17040	720	2	4.41	1516954560	89851	175.05	16330	17130	16330	21200	11430	16320	16883.00	6.06	0	7624	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2690	21.93	0.75	12	0.57	777.00	22869.00	19600	20230308	-13.06	15010	20231102	13.52	17130	-0.53	20240110	15590	9.30	20240104	19600	-13.06	20230308	15010	13.52	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
64	20240110	141029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17080	760	2	4.66	1432534040	84903	165.41	16330	17130	16330	21200	11430	16320	16872.60	6.06	0	7982	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2697	21.98	0.75	12	0.54	777.00	22869.00	19600	20230308	-12.86	15010	20231102	13.79	17130	-0.29	20240110	15590	9.56	20240104	19600	-12.86	20230308	15010	13.79	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
65	20240110	131026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17090	770	2	4.72	1248442310	74105	144.38	16330	17130	16330	21200	11430	16320	16846.94	6.06	0	5427	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2698	21.99	0.75	12	0.47	777.00	22869.00	19600	20230308	-12.81	15010	20231102	13.86	17130	-0.23	20240110	15590	9.62	20240104	19600	-12.81	20230308	15010	13.86	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
66	20240110	121028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16990	670	2	4.11	1035609050	61624	120.06	16330	17050	16330	21200	11430	16320	16805.29	6.06	0	2708	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2682	21.87	0.74	12	0.39	777.00	22869.00	19600	20230308	-13.32	15010	20231102	13.19	17050	-0.35	20240110	15590	8.98	20240104	19600	-13.32	20230308	15010	13.19	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
67	20240110	111027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16820	500	2	3.06	885622070	52772	102.81	16330	17050	16330	21200	11430	16320	16782.04	6.06	0	1386	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2656	21.65	0.74	12	0.33	777.00	22869.00	19600	20230308	-14.18	15010	20231102	12.06	17050	-1.35	20240110	15590	7.89	20240104	19600	-14.18	20230308	15010	12.06	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
68	20240110	101025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16750	430	2	2.63	812039150	48378	94.25	16330	17050	16330	21200	11430	16320	16785.30	6.06	0	-428	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2645	21.56	0.73	12	0.31	777.00	22869.00	19600	20230308	-14.54	15010	20231102	11.59	17050	-1.76	20240110	15590	7.44	20240104	19600	-14.54	20230308	15010	11.59	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
69	20240110	091025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16690	370	2	2.27	141158590	8527	16.61	16330	16690	16330	21200	11430	16320	16554.31	6.06	0	234	16706	16512	16156	15962	15606	16610	16060	789	4880	5000	11750	10	1	15788671	2635	21.48	0.73	12	0.05	777.00	22869.00	19600	20230308	-14.85	15010	20231102	11.19	16690	0.00	20240110	15590	7.06	20240104	19600	-14.85	20230308	15010	11.19	20231102	0.14	N	272550	5000	789 억	956779	N	N	3	N	N
70	20240109	161023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16320	430	2	2.71	814761610	50836	591.32	15890	16350	15800	20650	11130	15890	16027.21	6.14	0	12404	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2577	21.00	0.71	12	0.32	777.00	22869.00	19600	20230308	-16.73	15010	20231102	8.73	16350	-0.18	20240109	15590	4.68	20240104	19600	-16.73	20230308	15010	8.73	20231102	0.14	N	272550	5000	789 억	968789	N	N	3	N	N
71	20240109	151025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	16230	340	2	2.14	736372420	46028	535.40	15890	16280	15800	20650	11130	15890	15998.36	6.14	0	10918	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2563	20.89	0.71	12	0.29	777.00	22869.00	19600	20230308	-17.19	15010	20231102	8.13	16280	-0.31	20240109	15590	4.11	20240104	19600	-17.19	20230308	15010	8.13	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
72	20240109	141024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15970	80	2	0.50	344522020	21570	250.90	15890	16000	15800	20650	11130	15890	15972.28	6.14	0	2056	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2521	20.55	0.70	12	0.14	777.00	22869.00	19600	20230308	-18.52	15010	20231102	6.40	16000	-0.19	20240109	15590	2.44	20240104	19600	-18.52	20230308	15010	6.40	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
73	20240109	131024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15990	100	2	0.63	307611220	19257	224.00	15890	16000	15800	20650	11130	15890	15973.99	6.14	0	1885	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2525	20.58	0.70	12	0.12	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	16000	-0.06	20240109	15590	2.57	20240104	19600	-18.42	20230308	15010	6.53	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
74	20240109	121032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15990	100	2	0.63	212961630	13340	155.17	15890	16000	15800	20650	11130	15890	15964.14	6.14	0	1744	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2525	20.58	0.70	12	0.08	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	16000	-0.06	20240109	15590	2.57	20240104	19600	-18.42	20230308	15010	6.53	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
75	20240109	111027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15990	100	2	0.63	121248320	7607	88.48	15890	16000	15800	20650	11130	15890	15939.05	6.14	0	-57	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2525	20.58	0.70	12	0.05	777.00	22869.00	19600	20230308	-18.42	15010	20231102	6.53	16000	-0.06	20240109	15590	2.57	20240104	19600	-18.42	20230308	15010	6.53	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
76	20240109	101024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15910	20	2	0.13	58984930	3710	43.15	15890	15930	15800	20650	11130	15890	15898.90	6.14	0	-57	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2512	20.48	0.70	12	0.02	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	15990	-0.50	20240104	15590	2.05	20240104	19600	-18.83	20230308	15010	6.00	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
77	20240109	091025	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15910	20	2	0.13	6363780	400	4.65	15890	15920	15890	20650	11130	15890	15909.45	6.14	0	0	15963	15926	15863	15826	15763	15940	15840	789	4760	5000	11440	10	1	15788671	2512	20.48	0.70	12	0.00	777.00	22869.00	19600	20230308	-18.83	15010	20231102	6.00	15990	-0.50	20240104	15590	2.05	20240104	19600	-18.83	20230308	15010	6.00	20231102	0.14	N	272550	5000	789 억	968789	N	N	58	N	N
78	20240108	161022	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15890	0	3	0.00	136203910	8597	42.52	15890	15900	15800	20650	11130	15890	15843.19	6.13	-876	1335	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2509	20.45	0.69	12	0.05	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	15990	-0.63	20240104	15590	1.92	20240104	19600	-18.93	20230308	15010	5.86	20231102	0.14	N	272550	5000	789 억	967833	N	N	58	N	N
79	20240108	151024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15870	-20	5	-0.13	125943660	7951	39.33	15890	15900	15800	20650	11130	15890	15839.98	6.13	-876	1326	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2506	20.42	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	15990	-0.75	20240104	15590	1.80	20240104	19600	-19.03	20230308	15010	5.73	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
80	20240108	141023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15880	-10	5	-0.06	118016600	7452	36.86	15890	15900	15800	20650	11130	15890	15836.90	6.13	-876	1052	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2507	20.44	0.69	12	0.05	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	15990	-0.69	20240104	15590	1.86	20240104	19600	-18.98	20230308	15010	5.80	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
81	20240108	131023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-60	5	-0.38	65491030	4137	20.46	15890	15900	15800	20650	11130	15890	15830.56	6.13	-876	372	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2499	20.37	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	15990	-1.00	20240104	15590	1.54	20240104	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
82	20240108	121023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15880	-10	5	-0.06	38794590	2450	12.12	15890	15900	15800	20650	11130	15890	15834.53	6.13	-876	215	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2507	20.44	0.69	12	0.02	777.00	22869.00	19600	20230308	-18.98	15010	20231102	5.80	15990	-0.69	20240104	15590	1.86	20240104	19600	-18.98	20230308	15010	5.80	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
83	20240108	111024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-60	5	-0.38	17744470	1121	5.54	15890	15890	15800	20650	11130	15890	15829.14	6.13	-876	-82	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2499	20.37	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	15990	-1.00	20240104	15590	1.54	20240104	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
84	20240108	101024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15830	-60	5	-0.38	10891850	688	3.40	15890	15890	15800	20650	11130	15890	15831.18	6.13	-876	-72	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2499	20.37	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	15990	-1.00	20240104	15590	1.54	20240104	19600	-19.23	20230308	15010	5.46	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
85	20240108	091021	55	50.00	KOSPI	화학	N	N	N	Y	50	N	15870	-20	5	-0.13	2685190	169	0.84	15890	15890	15850	20650	11130	15890	15888.70	6.13	-876	-148	16116	16002	15816	15702	15516	16060	15760	789	4760	5000	11440	10	1	15788671	2506	20.42	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	15990	-0.75	20240104	15590	1.80	20240104	19600	-19.03	20230308	15010	5.73	20231102	0.14	N	272550	5000	789 억	967833	N	N	64	N	N
86	20240105	161022	57	100.00	KOSPI	화학	N	N	N	N		N	15890	230	2	1.47	316778570	20156	207.94	15630	15930	15630	20350	10970	15660	15716.27	6.12	0	7271	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2509	20.45	0.69	12	0.13	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	15990	-0.63	20240104	15590	1.92	20240104	19600	-18.93	20230308	15010	5.86	20231102	0.14	N	272550	5000	789 억	966216	N	N	64	N	N
87	20240105	151023	57	100.00	KOSPI	화학	N	N	N	N		N	15800	140	2	0.89	302391900	19251	198.61	15630	15880	15630	20350	10970	15660	15707.86	6.12	0	7260	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2495	20.33	0.69	12	0.12	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	15990	-1.19	20240104	15590	1.35	20240104	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
88	20240105	141020	57	100.00	KOSPI	화학	N	N	N	N		N	15740	80	2	0.51	287130190	18286	188.65	15630	15830	15630	20350	10970	15660	15702.19	6.12	0	7050	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2485	20.26	0.69	12	0.12	777.00	22869.00	19600	20230308	-19.69	15010	20231102	4.86	15990	-1.56	20240104	15590	0.96	20240104	19600	-19.69	20230308	15010	4.86	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
89	20240105	131021	57	100.00	KOSPI	화학	N	N	N	N		N	15760	100	2	0.64	134179190	8545	88.16	15630	15830	15630	20350	10970	15660	15702.66	6.12	0	243	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2488	20.28	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.59	15010	20231102	5.00	15990	-1.44	20240104	15590	1.09	20240104	19600	-19.59	20230308	15010	5.00	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
90	20240105	121022	57	100.00	KOSPI	화학	N	N	N	N		N	15730	70	2	0.45	120532140	7677	79.20	15630	15830	15630	20350	10970	15660	15700.43	6.12	0	-226	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2484	20.24	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.74	15010	20231102	4.80	15990	-1.63	20240104	15590	0.90	20240104	19600	-19.74	20230308	15010	4.80	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
91	20240105	111019	57	100.00	KOSPI	화학	N	N	N	N		N	15670	10	2	0.06	107562190	6851	70.68	15630	15830	15630	20350	10970	15660	15700.22	6.12	0	-608	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2474	20.17	0.69	12	0.04	777.00	22869.00	19600	20230308	-20.05	15010	20231102	4.40	15990	-2.00	20240104	15590	0.51	20240104	19600	-20.05	20230308	15010	4.40	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
92	20240105	101022	57	100.00	KOSPI	화학	N	N	N	N		N	15670	10	2	0.06	12987780	827	8.53	15630	15830	15630	20350	10970	15660	15704.75	6.12	0	-377	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2474	20.17	0.69	12	0.01	777.00	22869.00	19600	20230308	-20.05	15010	20231102	4.40	15990	-2.00	20240104	15590	0.51	20240104	19600	-20.05	20230308	15010	4.40	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
93	20240105	091019	57	100.00	KOSPI	화학	N	N	N	N		N	15820	160	2	1.02	376700	24	0.25	15630	15830	15630	20350	10970	15660	15697.39	6.12	0	-10	16146	15902	15746	15502	15346	15825	15425	789	4690	5000	11270	10	1	15788671	2498	20.36	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	15990	-1.06	20240104	15590	1.48	20240104	19600	-19.29	20230308	15010	5.40	20231102	0.14	N	272550	5000	789 억	966216	N	N	79	N	N
94	20240104	161016	57	100.00	KOSPI	화학	N	N	N	N		N	15660	-130	5	-0.82	151874670	9682	151.59	15730	15990	15590	20500	11060	15790	15686.30	6.13	0	-905	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2473	20.15	0.68	12	0.06	777.00	22869.00	19600	20230308	-20.10	15010	20231102	4.33	15990	-2.06	20240104	15590	0.45	20240104	19600	-20.10	20230308	15010	4.33	20231102	0.15	N	272550	5000	789 억	967133	N	N	79	N	N
95	20240104	151019	57	100.00	KOSPI	화학	N	N	N	N		N	15660	-130	5	-0.82	142165140	9062	141.88	15730	15990	15590	20500	11060	15790	15688.05	6.13	0	-850	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2473	20.15	0.68	12	0.06	777.00	22869.00	19600	20230308	-20.10	15010	20231102	4.33	15990	-2.06	20240104	15590	0.45	20240104	19600	-20.10	20230308	15010	4.33	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
96	20240104	141019	57	100.00	KOSPI	화학	N	N	N	N		N	15660	-130	5	-0.82	136903210	8726	136.62	15730	15990	15590	20500	11060	15790	15689.11	6.13	0	-873	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2473	20.15	0.68	12	0.06	777.00	22869.00	19600	20230308	-20.10	15010	20231102	4.33	15990	-2.06	20240104	15590	0.45	20240104	19600	-20.10	20230308	15010	4.33	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
97	20240104	131018	57	100.00	KOSPI	화학	N	N	N	N		N	15650	-140	5	-0.89	123163590	7849	122.89	15730	15990	15590	20500	11060	15790	15691.63	6.13	0	-951	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2471	20.14	0.68	12	0.05	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	15990	-2.13	20240104	15590	0.38	20240104	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
98	20240104	121016	57	100.00	KOSPI	화학	N	N	N	N		N	15650	-140	5	-0.89	107924850	6875	107.64	15730	15990	15590	20500	11060	15790	15698.16	6.13	0	-897	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2471	20.14	0.68	12	0.04	777.00	22869.00	19600	20230308	-20.15	15010	20231102	4.26	15990	-2.13	20240104	15590	0.38	20240104	19600	-20.15	20230308	15010	4.26	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
99	20240104	111016	57	100.00	KOSPI	화학	N	N	N	N		N	15740	-50	5	-0.32	29350430	1862	29.15	15730	15990	15710	20500	11060	15790	15762.85	6.13	0	-170	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2485	20.26	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.69	15010	20231102	4.86	15990	-1.56	20240104	15710	0.19	20240104	19600	-19.69	20230308	15010	4.86	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
100	20240104	101015	57	100.00	KOSPI	화학	N	N	N	N		N	15750	-40	5	-0.25	19804450	1255	19.65	15730	15990	15710	20500	11060	15790	15780.44	6.13	0	-37	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2487	20.27	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.64	15010	20231102	4.93	15990	-1.50	20240104	15710	0.25	20240104	19600	-19.64	20230308	15010	4.93	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
101	20240104	091019	57	100.00	KOSPI	화학	N	N	N	N		N	15780	-10	5	-0.06	3204420	201	3.15	15730	15990	15730	20500	11060	15790	15942.39	6.13	0	0	15943	15866	15823	15746	15703	15845	15725	789	4710	5000	11360	10	1	15788671	2491	20.31	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.49	15010	20231102	5.13	15990	-1.31	20240104	15720	0.38	20240102	19600	-19.49	20230308	15010	5.13	20231102	0.15	N	272550	5000	789 억	967133	N	N	147	N	N
102	20240103	161014	57	100.00	KOSPI	화학	N	N	N	N		N	15790	-80	5	-0.50	100907120	6387	78.48	15870	15900	15780	20600	11110	15870	15798.83	6.14	-860	-1517	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2493	20.32	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	15900	0.00	20240102	15720	0.45	20240102	19600	-19.44	20230308	15010	5.20	20231102	0.14	N	272550	5000	789 억	968684	N	N	147	N	N
103	20240103	151012	57	100.00	KOSPI	화학	N	N	N	N		N	15800	-70	5	-0.44	81611260	5165	63.47	15870	15900	15780	20600	11110	15870	15800.82	6.14	-860	-1498	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2495	20.33	0.69	12	0.03	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	15900	0.00	20240102	15720	0.51	20240102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
104	20240103	141010	57	100.00	KOSPI	화학	N	N	N	N		N	15800	-70	5	-0.44	55819970	3533	43.41	15870	15900	15780	20600	11110	15870	15799.60	6.14	-860	-1117	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2495	20.33	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	15900	0.00	20240102	15720	0.51	20240102	19600	-19.39	20230308	15010	5.26	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
105	20240103	131012	57	100.00	KOSPI	화학	N	N	N	N		N	15890	20	2	0.13	52730860	3338	41.02	15870	15900	15780	20600	11110	15870	15797.14	6.14	-860	-1053	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2509	20.45	0.69	12	0.02	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	15900	0.00	20240102	15720	1.08	20240102	19600	-18.93	20230308	15010	5.86	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
106	20240103	121016	57	100.00	KOSPI	화학	N	N	N	N		N	15790	-80	5	-0.50	42657660	2700	33.18	15870	15900	15780	20600	11110	15870	15799.13	6.14	-860	-797	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2493	20.32	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	15900	0.00	20240102	15720	0.45	20240102	19600	-19.44	20230308	15010	5.20	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
107	20240103	111011	57	100.00	KOSPI	화학	N	N	N	N		N	15790	-80	5	-0.50	34876580	2207	27.12	15870	15900	15780	20600	11110	15870	15802.71	6.14	-860	-734	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2493	20.32	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	15900	0.00	20240102	15720	0.45	20240102	19600	-19.44	20230308	15010	5.20	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
108	20240103	101012	57	100.00	KOSPI	화학	N	N	N	N		N	15790	-80	5	-0.50	19317190	1221	15.00	15870	15900	15790	20600	11110	15870	15820.79	6.14	-860	-666	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2493	20.32	0.69	12	0.01	777.00	22869.00	19600	20230308	-19.44	15010	20231102	5.20	15900	0.00	20240102	15720	0.45	20240102	19600	-19.44	20230308	15010	5.20	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
109	20240103	091011	57	100.00	KOSPI	화학	N	N	N	N		N	15870	0	3	0.00	158700	10	0.12	15870	15870	15870	20600	11110	15870	15870.00	6.14	-860	0	16010	15940	15830	15760	15650	15885	15705	789	4730	5000	11420	10	1	15788671	2506	20.42	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	15900	-0.19	20240102	15720	0.95	20240102	19600	-19.03	20230308	15010	5.73	20231102	0.14	N	272550	5000	789 억	968684	N	N	1	N	N
110	20240102	161009	57	100.00	KOSPI	화학	N	N	N	N		N	15870	60	2	0.38	128669300	8137	36.49	15900	15900	15720	20550	11070	15810	15812.77	6.15	0	-371	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2506	20.42	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	15900	-0.19	20240102	15720	0.95	20240102	19600	-19.03	20230308	15010	5.73	20231102	0.15	N	272550	5000	789 억	970370	N	N	1	N	N
111	20240102	151009	57	100.00	KOSPI	화학	N	N	N	N		N	15870	60	2	0.38	124955860	7903	35.44	15900	15900	15720	20550	11070	15810	15811.19	6.15	0	-353	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2506	20.42	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.03	15010	20231102	5.73	15900	-0.19	20240102	15720	0.95	20240102	19600	-19.03	20230308	15010	5.73	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N
112	20240102	141009	57	100.00	KOSPI	화학	N	N	N	N		N	15830	20	2	0.13	116079960	7344	32.93	15900	15900	15720	20550	11070	15810	15806.09	6.15	0	-255	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2499	20.37	0.69	12	0.05	777.00	22869.00	19600	20230308	-19.23	15010	20231102	5.46	15900	-0.44	20240102	15720	0.70	20240102	19600	-19.23	20230308	15010	5.46	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N
113	20240102	131004	57	100.00	KOSPI	화학	N	N	N	N		N	15820	10	2	0.06	103141010	6526	29.27	15900	15900	15720	20550	11070	15810	15804.63	6.15	0	-315	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2498	20.36	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.29	15010	20231102	5.40	15900	-0.50	20240102	15720	0.64	20240102	19600	-19.29	20230308	15010	5.40	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N
114	20240102	121003	57	100.00	KOSPI	화학	N	N	N	N		N	15800	-10	5	-0.06	93908340	5942	26.65	15900	15900	15720	20550	11070	15810	15804.16	6.15	0	-412	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2495	20.33	0.69	12	0.04	777.00	22869.00	19600	20230308	-19.39	15010	20231102	5.26	15900	-0.63	20240102	15720	0.51	20240102	19600	-19.39	20230308	15010	5.26	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N
115	20240102	111002	57	100.00	KOSPI	화학	N	N	N	N		N	15780	-30	5	-0.19	46051700	2905	13.03	15900	15900	15780	20550	11070	15810	15852.56	6.15	0	-420	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2491	20.31	0.69	12	0.02	777.00	22869.00	19600	20230308	-19.49	15010	20231102	5.13	15900	-0.75	20240102	15780	0.00	20240102	19600	-19.49	20230308	15010	5.13	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N
116	20240102	100955	57	100.00	KOSPI	화학	N	N	N	N		N	15890	80	2	0.51	10280740	647	2.90	15900	15900	15850	20550	11070	15810	15889.86	6.15	0	0	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2509	20.45	0.69	12	0.00	777.00	22869.00	19600	20230308	-18.93	15010	20231102	5.86	15900	-0.06	20240102	15850	0.25	20240102	19600	-18.93	20230308	15010	5.86	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N
117	20240102	090941	57	100.00	KOSPI	화학	N	N	N	N		N	15810	0	3	0.00	0	0	0.00	0	0	0	20550	11070	15810	0.00	6.15	0	0	16043	15926	15823	15706	15603	15875	15655	789	4740	5000	11380	10	1	15788671	2496	20.35	0.69	12	0.00	777.00	22869.00	19600	20230308	-19.34	15010	20231102	5.33	0	0.00	0	0	0.00	0	19600	-19.34	20230308	15010	5.33	20231102	0.15	N	272550	5000	789 억	970370	N	N	4	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History