KissMeData/006380/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120220	51	100.00	KOSPI	화학	N	N	N	N	N	797	-3	5	-0.38	50991103	63928	38.65	805	810	790	1040	560	800	797.63	1.90	-5812	856	827	813	784	770	821	778	200	240	500	1	1	40000000	319	-0.17	1.20	12	0.16	-4655.00	665.00	2335	20230227	-65.87	610	20230413	30.66	865	-7.86	20240103	787	1.27	20240118	2335	-65.87	20230227	610	30.66	20230413	N	006380	500	200 억	758683	N	N	29	N	N
3	20240123	110219	51	100.00	KOSPI	화학	N	N	N	N	N	796	-4	5	-0.50	43905686	55046	33.28	805	810	790	1040	560	800	797.62	1.90	-5506	856	827	813	784	770	821	778	200	240	500	1	1	40000000	318	-0.17	1.20	12	0.14	-4655.00	665.00	2335	20230227	-65.91	610	20230413	30.49	865	-7.98	20240103	787	1.14	20240118	2335	-65.91	20230227	610	30.49	20230413	N	006380	500	200 억	758683	N	N	29	N	N
4	20240123	100219	51	100.00	KOSPI	화학	N	N	N	N	N	799	-1	5	-0.12	35799620	44874	27.13	805	810	790	1040	560	800	797.78	1.90	-7880	856	827	813	784	770	821	778	200	240	500	1	1	40000000	320	-0.17	1.20	12	0.11	-4655.00	665.00	2335	20230227	-65.78	610	20230413	30.98	865	-7.63	20240103	787	1.52	20240118	2335	-65.78	20230227	610	30.98	20230413	N	006380	500	200 억	758683	N	N	29	N	N
5	20240123	090219	51	100.00	KOSPI	화학	N	N	N	N	N	810	10	2	1.25	4278775	5314	3.21	805	810	805	1040	560	800	805.19	1.90	-5228	856	827	813	784	770	821	778	200	240	500	1	1	40000000	324	-0.17	1.22	12	0.01	-4655.00	665.00	2335	20230227	-65.31	610	20230413	32.79	865	-6.36	20240103	787	2.92	20240118	2335	-65.31	20230227	610	32.79	20230413	N	006380	500	200 억	758683	N	N	29	N	N
6	20240119	160218	51	100.00	KOSPI	화학	N	N	N	N	N	833	15	2	1.83	234772660	278933	225.27	818	860	818	1063	573	818	841.68	1.88	20082	838	827	807	796	776	833	802	200	245	500	1	1	40000000	333	-0.18	1.25	12	0.70	-4655.00	665.00	2335	20230227	-64.33	610	20230413	36.56	865	-3.70	20240103	787	5.84	20240118	2335	-64.33	20230227	610	36.56	20230413	N	006380	500	200 억	750881	N	N	20	N	N
7	20240119	150219	51	100.00	KOSPI	화학	N	N	N	N	N	825	7	2	0.86	226418419	268808	217.09	818	860	818	1063	573	818	842.31	1.88	18550	838	827	807	796	776	833	802	200	245	500	1	1	40000000	330	-0.18	1.24	12	0.67	-4655.00	665.00	2335	20230227	-64.67	610	20230413	35.25	865	-4.62	20240103	787	4.83	20240118	2335	-64.67	20230227	610	35.25	20230413	N	006380	500	200 억	750881	N	N	13	N	N
8	20240119	140217	51	100.00	KOSPI	화학	N	N	N	N	N	830	12	2	1.47	210415437	249503	201.50	818	860	818	1063	573	818	843.34	1.88	19982	838	827	807	796	776	833	802	200	245	500	1	1	40000000	332	-0.18	1.25	12	0.62	-4655.00	665.00	2335	20230227	-64.45	610	20230413	36.07	865	-4.05	20240103	787	5.46	20240118	2335	-64.45	20230227	610	36.07	20230413	N	006380	500	200 억	750881	N	N	13	N	N
9	20240119	130219	51	100.00	KOSPI	화학	N	N	N	N	N	830	12	2	1.47	197551961	233989	188.97	818	860	818	1063	573	818	844.28	1.88	28685	838	827	807	796	776	833	802	200	245	500	1	1	40000000	332	-0.18	1.25	12	0.58	-4655.00	665.00	2335	20230227	-64.45	610	20230413	36.07	865	-4.05	20240103	787	5.46	20240118	2335	-64.45	20230227	610	36.07	20230413	N	006380	500	200 억	750881	N	N	13	N	N
10	20240119	120220	51	100.00	KOSPI	화학	N	N	N	N	N	835	17	2	2.08	182699216	216004	174.44	818	860	818	1063	573	818	845.81	1.88	22588	838	827	807	796	776	833	802	200	245	500	1	1	40000000	334	-0.18	1.26	12	0.54	-4655.00	665.00	2335	20230227	-64.24	610	20230413	36.89	865	-3.47	20240103	787	6.10	20240118	2335	-64.24	20230227	610	36.89	20230413	N	006380	500	200 억	750881	N	N	13	N	N
11	20240119	110219	51	100.00	KOSPI	화학	N	N	N	N	N	840	22	2	2.69	161965812	191192	154.41	818	860	818	1063	573	818	847.14	1.88	26222	838	827	807	796	776	833	802	200	245	500	1	1	40000000	336	-0.18	1.26	12	0.48	-4655.00	665.00	2335	20230227	-64.03	610	20230413	37.70	865	-2.89	20240103	787	6.73	20240118	2335	-64.03	20230227	610	37.70	20230413	N	006380	500	200 억	750881	N	N	13	N	N
12	20240119	100222	51	100.00	KOSPI	화학	N	N	N	N	N	853	35	2	4.28	135225685	159574	128.87	818	860	818	1063	573	818	847.42	1.88	27642	838	827	807	796	776	833	802	200	245	500	1	1	40000000	341	-0.18	1.28	12	0.40	-4655.00	665.00	2335	20230227	-63.47	610	20230413	39.84	865	-1.39	20240103	787	8.39	20240118	2335	-63.47	20230227	610	39.84	20230413	N	006380	500	200 억	750881	N	N	13	N	N
13	20240119	090218	51	100.00	KOSPI	화학	N	N	N	N	N	821	3	2	0.37	37695	46	0.04	818	821	818	1063	573	818	819.46	1.88	32	838	827	807	796	776	833	802	200	245	500	1	1	40000000	328	-0.18	1.23	12	0.00	-4655.00	665.00	2335	20230227	-64.84	610	20230413	34.59	865	-5.09	20240103	787	4.32	20240118	2335	-64.84	20230227	610	34.59	20230413	N	006380	500	200 억	750881	N	N	13	N	N
14	20240118	160218	51	100.00	KOSPI	화학	N	N	N	N	N	818	22	2	2.76	99080541	123623	113.93	796	818	787	1034	558	796	801.39	1.85	10528	816	806	800	790	784	803	787	200	238	500	1	1	40000000	327	-0.18	1.23	12	0.31	-4655.00	665.00	2335	20230227	-64.97	610	20230413	34.10	865	-5.43	20240103	787	3.94	20240118	2335	-64.97	20230227	610	34.10	20230413	N	006380	500	200 억	740379	N	N	13	N	N
15	20240118	150218	51	100.00	KOSPI	화학	N	N	N	N	N	803	7	2	0.88	77731690	97345	89.72	796	806	787	1034	558	796	798.52	1.85	6328	816	806	800	790	784	803	787	200	238	500	1	1	40000000	321	-0.17	1.21	12	0.24	-4655.00	665.00	2335	20230227	-65.61	610	20230413	31.64	865	-7.17	20240103	787	2.03	20240118	2335	-65.61	20230227	610	31.64	20230413	N	006380	500	200 억	740379	N	N	18	N	N
16	20240118	140219	51	100.00	KOSPI	화학	N	N	N	N	N	800	4	2	0.50	60720518	76132	70.17	796	805	787	1034	558	796	797.57	1.85	2755	816	806	800	790	784	803	787	200	238	500	1	1	40000000	320	-0.17	1.20	12	0.19	-4655.00	665.00	2335	20230227	-65.74	610	20230413	31.15	865	-7.51	20240103	787	1.65	20240118	2335	-65.74	20230227	610	31.15	20230413	N	006380	500	200 억	740379	N	N	18	N	N
17	20240118	130218	51	100.00	KOSPI	화학	N	N	N	N	N	800	4	2	0.50	51358377	64417	59.37	796	805	787	1034	558	796	797.28	1.85	9021	816	806	800	790	784	803	787	200	238	500	1	1	40000000	320	-0.17	1.20	12	0.16	-4655.00	665.00	2335	20230227	-65.74	610	20230413	31.15	865	-7.51	20240103	787	1.65	20240118	2335	-65.74	20230227	610	31.15	20230413	N	006380	500	200 억	740379	N	N	18	N	N
18	20240118	120219	51	100.00	KOSPI	화학	N	N	N	N	N	799	3	2	0.38	43273866	54330	50.07	796	805	787	1034	558	796	796.50	1.85	8839	816	806	800	790	784	803	787	200	238	500	1	1	40000000	320	-0.17	1.20	12	0.14	-4655.00	665.00	2335	20230227	-65.78	610	20230413	30.98	865	-7.63	20240103	787	1.52	20240118	2335	-65.78	20230227	610	30.98	20230413	N	006380	500	200 억	740379	N	N	18	N	N
19	20240118	110219	51	100.00	KOSPI	화학	N	N	N	N	N	798	2	2	0.25	27332705	34405	31.71	796	805	787	1034	558	796	794.44	1.85	8972	816	806	800	790	784	803	787	200	238	500	1	1	40000000	319	-0.17	1.20	12	0.09	-4655.00	665.00	2335	20230227	-65.82	610	20230413	30.82	865	-7.75	20240103	787	1.40	20240118	2335	-65.82	20230227	610	30.82	20230413	N	006380	500	200 억	740379	N	N	18	N	N
20	20240118	100218	51	100.00	KOSPI	화학	N	N	N	N	N	798	2	2	0.25	18804565	23732	21.87	796	799	787	1034	558	796	792.37	1.85	6473	816	806	800	790	784	803	787	200	238	500	1	1	40000000	319	-0.17	1.20	12	0.06	-4655.00	665.00	2335	20230227	-65.82	610	20230413	30.82	865	-7.75	20240103	787	1.40	20240118	2335	-65.82	20230227	610	30.82	20230413	N	006380	500	200 억	740379	N	N	18	N	N
21	20240118	090217	51	100.00	KOSPI	화학	N	N	N	N	N	792	-4	5	-0.50	1195211	1502	1.38	796	796	792	1034	558	796	795.75	1.85	-394	816	806	800	790	784	803	787	200	238	500	1	1	40000000	317	-0.17	1.19	12	0.00	-4655.00	665.00	2335	20230227	-66.08	610	20230413	29.84	865	-8.44	20240103	792	0.00	20240118	2335	-66.08	20230227	610	29.84	20230413	N	006380	500	200 억	740379	N	N	18	N	N
22	20240117	160217	51	100.00	KOSPI	화학	N	N	N	N	N	796	-14	5	-1.73	86218604	108033	83.82	810	810	794	1053	567	810	798.08	1.92	-26849	820	815	805	800	790	817	802	200	243	500	1	1	40000000	318	-0.17	1.20	12	0.27	-4655.00	665.00	2335	20230227	-65.91	610	20230413	30.49	865	-7.98	20240103	794	0.25	20240117	2335	-65.91	20230227	610	30.49	20230413	N	006380	500	200 억	767318	N	N	18	N	N
23	20240117	150219	51	100.00	KOSPI	화학	N	N	N	N	N	794	-16	5	-1.98	82709282	103622	80.40	810	810	794	1053	567	810	798.18	1.92	-28009	820	815	805	800	790	817	802	200	243	500	1	1	40000000	318	-0.17	1.19	12	0.26	-4655.00	665.00	2335	20230227	-66.00	610	20230413	30.16	865	-8.21	20240103	794	0.00	20240117	2335	-66.00	20230227	610	30.16	20230413	N	006380	500	200 억	767318	N	N	27	N	N
24	20240117	140217	51	100.00	KOSPI	화학	N	N	N	N	N	796	-14	5	-1.73	65408009	81925	63.56	810	810	794	1053	567	810	798.39	1.92	-25378	820	815	805	800	790	817	802	200	243	500	1	1	40000000	318	-0.17	1.20	12	0.20	-4655.00	665.00	2335	20230227	-65.91	610	20230413	30.49	865	-7.98	20240103	794	0.25	20240117	2335	-65.91	20230227	610	30.49	20230413	N	006380	500	200 억	767318	N	N	27	N	N
25	20240117	130217	51	100.00	KOSPI	화학	N	N	N	N	N	798	-12	5	-1.48	41186736	51499	39.96	810	810	796	1053	567	810	799.76	1.92	-24438	820	815	805	800	790	817	802	200	243	500	1	1	40000000	319	-0.17	1.20	12	0.13	-4655.00	665.00	2335	20230227	-65.82	610	20230413	30.82	865	-7.75	20240103	795	0.38	20240115	2335	-65.82	20230227	610	30.82	20230413	N	006380	500	200 억	767318	N	N	27	N	N
26	20240117	120219	51	100.00	KOSPI	화학	N	N	N	N	N	802	-8	5	-0.99	29981314	37453	29.06	810	810	796	1053	567	810	800.51	1.92	-14299	820	815	805	800	790	817	802	200	243	500	1	1	40000000	321	-0.17	1.21	12	0.09	-4655.00	665.00	2335	20230227	-65.65	610	20230413	31.48	865	-7.28	20240103	795	0.88	20240115	2335	-65.65	20230227	610	31.48	20230413	N	006380	500	200 억	767318	N	N	27	N	N
27	20240117	110218	51	100.00	KOSPI	화학	N	N	N	N	N	803	-7	5	-0.86	23296705	29093	22.57	810	810	796	1053	567	810	800.77	1.92	-13169	820	815	805	800	790	817	802	200	243	500	1	1	40000000	321	-0.17	1.21	12	0.07	-4655.00	665.00	2335	20230227	-65.61	610	20230413	31.64	865	-7.17	20240103	795	1.01	20240115	2335	-65.61	20230227	610	31.64	20230413	N	006380	500	200 억	767318	N	N	27	N	N
28	20240117	100218	51	100.00	KOSPI	화학	N	N	N	N	N	799	-11	5	-1.36	17115034	21348	16.56	810	810	796	1053	567	810	801.72	1.92	-12566	820	815	805	800	790	817	802	200	243	500	1	1	40000000	320	-0.17	1.20	12	0.05	-4655.00	665.00	2335	20230227	-65.78	610	20230413	30.98	865	-7.63	20240103	795	0.50	20240115	2335	-65.78	20230227	610	30.98	20230413	N	006380	500	200 억	767318	N	N	27	N	N
29	20240117	090217	51	100.00	KOSPI	화학	N	N	N	N	N	810	0	3	0.00	855360	1056	0.82	810	810	810	1053	567	810	810.00	1.92	-33	820	815	805	800	790	817	802	200	243	500	1	1	40000000	324	-0.17	1.22	12	0.00	-4655.00	665.00	2335	20230227	-65.31	610	20230413	32.79	865	-6.36	20240103	795	1.89	20240115	2335	-65.31	20230227	610	32.79	20230413	N	006380	500	200 억	767318	N	N	27	N	N
30	20240116	160217	51	100.00	KOSPI	화학	N	N	N	N	N	810	10	2	1.25	103198137	128872	85.57	800	810	795	1040	560	800	800.78	1.90	6369	835	817	806	788	777	812	783	200	240	500	1	1	40000000	324	-0.17	1.22	12	0.32	-4655.00	665.00	2335	20230227	-65.31	610	20230413	32.79	865	-6.36	20240103	795	1.89	20240116	2335	-65.31	20230227	610	32.79	20230413	N	006380	500	200 억	761026	N	N	27	N	N
31	20240116	150218	51	100.00	KOSPI	화학	N	N	N	N	N	801	1	2	0.12	89499149	111882	74.29	800	810	795	1040	560	800	799.94	1.90	6392	835	817	806	788	777	812	783	200	240	500	1	1	40000000	320	-0.17	1.20	12	0.28	-4655.00	665.00	2335	20230227	-65.70	610	20230413	31.31	865	-7.40	20240103	795	0.75	20240116	2335	-65.70	20230227	610	31.31	20230413	N	006380	500	200 억	761026	N	N	48	N	N
32	20240116	140217	51	100.00	KOSPI	화학	N	N	N	N	N	802	2	2	0.25	84114014	105160	69.82	800	810	795	1040	560	800	799.87	1.90	6298	835	817	806	788	777	812	783	200	240	500	1	1	40000000	321	-0.17	1.21	12	0.26	-4655.00	665.00	2335	20230227	-65.65	610	20230413	31.48	865	-7.28	20240103	795	0.88	20240116	2335	-65.65	20230227	610	31.48	20230413	N	006380	500	200 억	761026	N	N	48	N	N
33	20240116	130217	51	100.00	KOSPI	화학	N	N	N	N	N	802	2	2	0.25	53786344	67193	44.61	800	810	795	1040	560	800	800.48	1.90	3656	835	817	806	788	777	812	783	200	240	500	1	1	40000000	321	-0.17	1.21	12	0.17	-4655.00	665.00	2335	20230227	-65.65	610	20230413	31.48	865	-7.28	20240103	795	0.88	20240116	2335	-65.65	20230227	610	31.48	20230413	N	006380	500	200 억	761026	N	N	48	N	N
34	20240116	120217	51	100.00	KOSPI	화학	N	N	N	N	N	804	4	2	0.50	45976745	57472	38.16	800	810	795	1040	560	800	799.99	1.90	7166	835	817	806	788	777	812	783	200	240	500	1	1	40000000	322	-0.17	1.21	12	0.14	-4655.00	665.00	2335	20230227	-65.57	610	20230413	31.80	865	-7.05	20240103	795	1.13	20240116	2335	-65.57	20230227	610	31.80	20230413	N	006380	500	200 억	761026	N	N	48	N	N
35	20240116	110217	51	100.00	KOSPI	화학	N	N	N	N	N	803	3	2	0.38	41980081	52500	34.86	800	810	795	1040	560	800	799.62	1.90	6068	835	817	806	788	777	812	783	200	240	500	1	1	40000000	321	-0.17	1.21	12	0.13	-4655.00	665.00	2335	20230227	-65.61	610	20230413	31.64	865	-7.17	20240103	795	1.01	20240116	2335	-65.61	20230227	610	31.64	20230413	N	006380	500	200 억	761026	N	N	48	N	N
36	20240116	100217	51	100.00	KOSPI	화학	N	N	N	N	N	796	-4	5	-0.50	23459981	29366	19.50	800	810	795	1040	560	800	798.88	1.90	1930	835	817	806	788	777	812	783	200	240	500	1	1	40000000	318	-0.17	1.20	12	0.07	-4655.00	665.00	2335	20230227	-65.91	610	20230413	30.49	865	-7.98	20240103	795	0.13	20240116	2335	-65.91	20230227	610	30.49	20230413	N	006380	500	200 억	761026	N	N	48	N	N
37	20240116	090216	51	100.00	KOSPI	화학	N	N	N	N	N	796	-4	5	-0.50	800414	1001	0.66	800	800	796	1040	560	800	799.61	1.90	-861	835	817	806	788	777	812	783	200	240	500	1	1	40000000	318	-0.17	1.20	12	0.00	-4655.00	665.00	2335	20230227	-65.91	610	20230413	30.49	865	-7.98	20240103	795	0.13	20240115	2335	-65.91	20230227	610	30.49	20230413	N	006380	500	200 억	761026	N	N	48	N	N
38	20240115	160216	51	100.00	KOSPI	화학	N	N	N	N	N	800	-11	5	-1.36	119642727	149065	81.31	811	824	795	1054	568	811	802.62	1.94	-15287	837	824	817	804	797	820	800	200	243	500	1	1	40000000	320	-0.17	1.20	12	0.37	-4655.00	665.00	2335	20230227	-65.74	610	20230413	31.15	865	-7.51	20240103	795	0.63	20240115	2335	-65.74	20230227	610	31.15	20230413	N	006380	500	200 억	775753	N	N	48	N	N
39	20240115	150218	51	100.00	KOSPI	화학	N	N	N	N	N	802	-9	5	-1.11	112989484	140742	76.77	811	824	795	1054	568	811	802.81	1.94	-15657	837	824	817	804	797	820	800	200	243	500	1	1	40000000	321	-0.17	1.21	12	0.35	-4655.00	665.00	2335	20230227	-65.65	610	20230413	31.48	865	-7.28	20240103	795	0.88	20240115	2335	-65.65	20230227	610	31.48	20230413	N	006380	500	200 억	775753	N	N	42	N	N
40	20240115	140218	51	100.00	KOSPI	화학	N	N	N	N	N	803	-8	5	-0.99	93034277	115809	63.17	811	824	795	1054	568	811	803.34	1.94	-15056	837	824	817	804	797	820	800	200	243	500	1	1	40000000	321	-0.17	1.21	12	0.29	-4655.00	665.00	2335	20230227	-65.61	610	20230413	31.64	865	-7.17	20240103	795	1.01	20240115	2335	-65.61	20230227	610	31.64	20230413	N	006380	500	200 억	775753	N	N	42	N	N
41	20240115	130217	51	100.00	KOSPI	화학	N	N	N	N	N	806	-5	5	-0.62	81741540	101766	55.51	811	824	795	1054	568	811	803.23	1.94	-15884	837	824	817	804	797	820	800	200	243	500	1	1	40000000	322	-0.17	1.21	12	0.25	-4655.00	665.00	2335	20230227	-65.48	610	20230413	32.13	865	-6.82	20240103	795	1.38	20240115	2335	-65.48	20230227	610	32.13	20230413	N	006380	500	200 억	775753	N	N	42	N	N
42	20240115	120217	51	100.00	KOSPI	화학	N	N	N	N	N	802	-9	5	-1.11	63049882	78447	42.79	811	824	795	1054	568	811	803.73	1.94	-16693	837	824	817	804	797	820	800	200	243	500	1	1	40000000	321	-0.17	1.21	12	0.20	-4655.00	665.00	2335	20230227	-65.65	610	20230413	31.48	865	-7.28	20240103	795	0.88	20240115	2335	-65.65	20230227	610	31.48	20230413	N	006380	500	200 억	775753	N	N	42	N	N
43	20240115	110216	51	100.00	KOSPI	화학	N	N	N	N	N	800	-11	5	-1.36	57036720	70935	38.69	811	824	795	1054	568	811	804.07	1.94	-16225	837	824	817	804	797	820	800	200	243	500	1	1	40000000	320	-0.17	1.20	12	0.18	-4655.00	665.00	2335	20230227	-65.74	610	20230413	31.15	865	-7.51	20240103	795	0.63	20240115	2335	-65.74	20230227	610	31.15	20230413	N	006380	500	200 억	775753	N	N	42	N	N
44	20240115	100216	51	100.00	KOSPI	화학	N	N	N	N	N	807	-4	5	-0.49	32789020	40709	22.21	811	824	795	1054	568	811	805.45	1.94	-7486	837	824	817	804	797	820	800	200	243	500	1	1	40000000	323	-0.17	1.21	12	0.10	-4655.00	665.00	2335	20230227	-65.44	610	20230413	32.30	865	-6.71	20240103	795	1.51	20240115	2335	-65.44	20230227	610	32.30	20230413	N	006380	500	200 억	775753	N	N	42	N	N
45	20240115	090217	51	100.00	KOSPI	화학	N	N	N	N	N	824	13	2	1.60	2049592	2527	1.38	811	824	811	1054	568	811	811.08	1.94	-330	837	824	817	804	797	820	800	200	243	500	1	1	40000000	330	-0.18	1.24	12	0.01	-4655.00	665.00	2335	20230227	-64.71	610	20230413	35.08	865	-4.74	20240103	810	1.73	20240112	2335	-64.71	20230227	610	35.08	20230413	N	006380	500	200 억	775753	N	N	42	N	N
46	20240112	160217	51	100.00	KOSPI	화학	N	N	N	N	N	811	-12	5	-1.46	149518284	183262	77.17	824	830	810	1069	577	823	815.87	2.01	-26789	850	836	828	814	806	843	821	200	246	500	1	1	40000000	324	-0.17	1.22	12	0.46	-4655.00	665.00	2335	20230227	-65.27	610	20230413	32.95	865	-6.24	20240103	810	0.12	20240112	2335	-65.27	20230227	610	32.95	20230413	N	006380	500	200 억	802542	N	N	42	N	N
47	20240112	150217	51	100.00	KOSPI	화학	N	N	N	N	N	818	-5	5	-0.61	135712009	166251	70.01	824	830	810	1069	577	823	816.31	2.01	-23917	850	836	828	814	806	843	821	200	246	500	1	1	40000000	327	-0.18	1.23	12	0.42	-4655.00	665.00	2335	20230227	-64.97	610	20230413	34.10	865	-5.43	20240103	810	0.99	20240112	2335	-64.97	20230227	610	34.10	20230413	N	006380	500	200 억	802542	N	N	62	N	N
48	20240112	140217	51	100.00	KOSPI	화학	N	N	N	N	N	822	-1	5	-0.12	64921445	79222	33.36	824	830	817	1069	577	823	819.49	2.01	-16122	850	836	828	814	806	843	821	200	246	500	1	1	40000000	329	-0.18	1.24	12	0.20	-4655.00	665.00	2335	20230227	-64.80	610	20230413	34.75	865	-4.97	20240103	817	0.61	20240112	2335	-64.80	20230227	610	34.75	20230413	N	006380	500	200 억	802542	N	N	62	N	N
49	20240112	130215	51	100.00	KOSPI	화학	N	N	N	N	N	821	-2	5	-0.24	56772379	69281	29.18	824	830	817	1069	577	823	819.45	2.01	-13025	850	836	828	814	806	843	821	200	246	500	1	1	40000000	328	-0.18	1.23	12	0.17	-4655.00	665.00	2335	20230227	-64.84	610	20230413	34.59	865	-5.09	20240103	817	0.49	20240112	2335	-64.84	20230227	610	34.59	20230413	N	006380	500	200 억	802542	N	N	62	N	N
50	20240112	120216	51	100.00	KOSPI	화학	N	N	N	N	N	821	-2	5	-0.24	52315700	63847	26.89	824	830	817	1069	577	823	819.39	2.01	-13107	850	836	828	814	806	843	821	200	246	500	1	1	40000000	328	-0.18	1.23	12	0.16	-4655.00	665.00	2335	20230227	-64.84	610	20230413	34.59	865	-5.09	20240103	817	0.49	20240112	2335	-64.84	20230227	610	34.59	20230413	N	006380	500	200 억	802542	N	N	62	N	N
51	20240112	110216	51	100.00	KOSPI	화학	N	N	N	N	N	821	-2	5	-0.24	51239937	62539	26.34	824	830	817	1069	577	823	819.33	2.01	-13087	850	836	828	814	806	843	821	200	246	500	1	1	40000000	328	-0.18	1.23	12	0.16	-4655.00	665.00	2335	20230227	-64.84	610	20230413	34.59	865	-5.09	20240103	817	0.49	20240112	2335	-64.84	20230227	610	34.59	20230413	N	006380	500	200 억	802542	N	N	62	N	N
52	20240112	100216	51	100.00	KOSPI	화학	N	N	N	N	N	819	-4	5	-0.49	32420698	39543	16.65	824	830	817	1069	577	823	819.88	2.01	-13321	850	836	828	814	806	843	821	200	246	500	1	1	40000000	328	-0.18	1.23	12	0.10	-4655.00	665.00	2335	20230227	-64.93	610	20230413	34.26	865	-5.32	20240103	817	0.24	20240112	2335	-64.93	20230227	610	34.26	20230413	N	006380	500	200 억	802542	N	N	62	N	N
53	20240112	090216	51	100.00	KOSPI	화학	N	N	N	N	N	825	2	2	0.24	131026	159	0.07	824	825	824	1069	577	823	824.06	2.01	-9	850	836	828	814	806	843	821	200	246	500	1	1	40000000	330	-0.18	1.24	12	0.00	-4655.00	665.00	2335	20230227	-64.67	610	20230413	35.25	865	-4.62	20240103	820	0.61	20240110	2335	-64.67	20230227	610	35.25	20230413	N	006380	500	200 억	802542	N	N	62	N	N
54	20240111	160215	51	100.00	KOSPI	화학	N	N	N	N	N	823	-6	5	-0.72	196588172	237402	177.00	822	842	820	1077	581	829	828.08	1.93	29856	845	836	828	819	811	833	816	200	248	500	1	1	40000000	329	-0.18	1.24	12	0.59	-4655.00	665.00	2335	20230227	-64.75	610	20230413	34.92	865	-4.86	20240103	820	0.37	20240111	2335	-64.75	20230227	610	34.92	20230413	N	006380	500	200 억	772686	N	N	62	N	N
55	20240111	150217	51	100.00	KOSPI	화학	N	N	N	N	N	825	-4	5	-0.48	177713722	214480	159.91	822	842	820	1077	581	829	828.58	1.93	32133	845	836	828	819	811	833	816	200	248	500	1	1	40000000	330	-0.18	1.24	12	0.54	-4655.00	665.00	2335	20230227	-64.67	610	20230413	35.25	865	-4.62	20240103	820	0.61	20240111	2335	-64.67	20230227	610	35.25	20230413	N	006380	500	200 억	772686	N	N	11	N	N
56	20240111	140216	51	100.00	KOSPI	화학	N	N	N	N	N	833	4	2	0.48	150750706	181873	135.60	822	842	820	1077	581	829	828.88	1.93	28848	845	836	828	819	811	833	816	200	248	500	1	1	40000000	333	-0.18	1.25	12	0.45	-4655.00	665.00	2335	20230227	-64.33	610	20230413	36.56	865	-3.70	20240103	820	1.59	20240111	2335	-64.33	20230227	610	36.56	20230413	N	006380	500	200 억	772686	N	N	11	N	N
57	20240111	130215	51	100.00	KOSPI	화학	N	N	N	N	N	837	8	2	0.97	115493721	139335	103.88	822	842	820	1077	581	829	828.89	1.93	19241	845	836	828	819	811	833	816	200	248	500	1	1	40000000	335	-0.18	1.26	12	0.35	-4655.00	665.00	2335	20230227	-64.15	610	20230413	37.21	865	-3.24	20240103	820	2.07	20240111	2335	-64.15	20230227	610	37.21	20230413	N	006380	500	200 억	772686	N	N	11	N	N
58	20240111	120216	51	100.00	KOSPI	화학	N	N	N	N	N	828	-1	5	-0.12	89247372	107742	80.33	822	842	820	1077	581	829	828.34	1.93	8208	845	836	828	819	811	833	816	200	248	500	1	1	40000000	331	-0.18	1.25	12	0.27	-4655.00	665.00	2335	20230227	-64.54	610	20230413	35.74	865	-4.28	20240103	820	0.98	20240111	2335	-64.54	20230227	610	35.74	20230413	N	006380	500	200 억	772686	N	N	11	N	N
59	20240111	110216	51	100.00	KOSPI	화학	N	N	N	N	N	830	1	2	0.12	44914262	53908	40.19	822	842	822	1077	581	829	833.17	1.93	6298	845	836	828	819	811	833	816	200	248	500	1	1	40000000	332	-0.18	1.25	12	0.13	-4655.00	665.00	2335	20230227	-64.45	610	20230413	36.07	865	-4.05	20240103	820	1.22	20240110	2335	-64.45	20230227	610	36.07	20230413	N	006380	500	200 억	772686	N	N	11	N	N
60	20240111	100216	51	100.00	KOSPI	화학	N	N	N	N	N	835	6	2	0.72	33821315	40578	30.25	822	842	822	1077	581	829	833.49	1.93	3813	845	836	828	819	811	833	816	200	248	500	1	1	40000000	334	-0.18	1.26	12	0.10	-4655.00	665.00	2335	20230227	-64.24	610	20230413	36.89	865	-3.47	20240103	820	1.83	20240110	2335	-64.24	20230227	610	36.89	20230413	N	006380	500	200 억	772686	N	N	11	N	N
61	20240111	090215	51	100.00	KOSPI	화학	N	N	N	N	N	833	4	2	0.48	905063	1101	0.82	822	833	822	1077	581	829	822.04	1.93	64	845	836	828	819	811	833	816	200	248	500	1	1	40000000	333	-0.18	1.25	12	0.00	-4655.00	665.00	2335	20230227	-64.33	610	20230413	36.56	865	-3.70	20240103	820	1.59	20240110	2335	-64.33	20230227	610	36.56	20230413	N	006380	500	200 억	772686	N	N	11	N	N
62	20240110	160215	51	100.00	KOSPI	화학	N	N	N	N	N	829	-1	5	-0.12	110358836	133986	80.43	830	837	820	1079	581	830	823.66	1.94	-2417	852	841	834	823	816	837	819	200	249	500	1	1	40000000	332	-0.18	1.25	12	0.33	-4655.00	665.00	2335	20230227	-64.50	610	20230413	35.90	865	-4.16	20240103	820	1.10	20240110	2335	-64.50	20230227	610	35.90	20230413	N	006380	500	200 억	775103	N	N	11	N	N
63	20240110	150215	51	100.00	KOSPI	화학	N	N	N	N	N	831	1	2	0.12	106565969	129388	77.67	830	837	820	1079	581	830	823.62	1.94	-2521	852	841	834	823	816	837	819	200	249	500	1	1	40000000	332	-0.18	1.25	12	0.32	-4655.00	665.00	2335	20230227	-64.41	610	20230413	36.23	865	-3.93	20240103	820	1.34	20240110	2335	-64.41	20230227	610	36.23	20230413	N	006380	500	200 억	775103	N	N	0	N	N
64	20240110	140216	51	100.00	KOSPI	화학	N	N	N	N	N	820	-10	5	-1.20	95812591	116331	69.83	830	837	820	1079	581	830	823.62	1.94	1375	852	841	834	823	816	837	819	200	249	500	1	1	40000000	328	-0.18	1.23	12	0.29	-4655.00	665.00	2335	20230227	-64.88	610	20230413	34.43	865	-5.20	20240103	820	0.00	20240110	2335	-64.88	20230227	610	34.43	20230413	N	006380	500	200 억	775103	N	N	0	N	N
65	20240110	130215	51	100.00	KOSPI	화학	N	N	N	N	N	828	-2	5	-0.24	72336655	87809	52.71	830	837	820	1079	581	830	823.80	1.94	1015	852	841	834	823	816	837	819	200	249	500	1	1	40000000	331	-0.18	1.25	12	0.22	-4655.00	665.00	2335	20230227	-64.54	610	20230413	35.74	865	-4.28	20240103	820	0.98	20240110	2335	-64.54	20230227	610	35.74	20230413	N	006380	500	200 억	775103	N	N	0	N	N
66	20240110	120215	51	100.00	KOSPI	화학	N	N	N	N	N	827	-3	5	-0.36	66321645	80527	48.34	830	837	820	1079	581	830	823.60	1.94	1261	852	841	834	823	816	837	819	200	249	500	1	1	40000000	331	-0.18	1.24	12	0.20	-4655.00	665.00	2335	20230227	-64.58	610	20230413	35.57	865	-4.39	20240103	820	0.85	20240110	2335	-64.58	20230227	610	35.57	20230413	N	006380	500	200 억	775103	N	N	0	N	N
67	20240110	110215	51	100.00	KOSPI	화학	N	N	N	N	N	830	0	3	0.00	60682129	73699	44.24	830	837	820	1079	581	830	823.38	1.94	3420	852	841	834	823	816	837	819	200	249	500	1	1	40000000	332	-0.18	1.25	12	0.18	-4655.00	665.00	2335	20230227	-64.45	610	20230413	36.07	865	-4.05	20240103	820	1.22	20240110	2335	-64.45	20230227	610	36.07	20230413	N	006380	500	200 억	775103	N	N	0	N	N
68	20240110	100215	51	100.00	KOSPI	화학	N	N	N	N	N	826	-4	5	-0.48	48126063	58521	35.13	830	837	820	1079	581	830	822.37	1.94	2288	852	841	834	823	816	837	819	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.15	-4655.00	665.00	2335	20230227	-64.63	610	20230413	35.41	865	-4.51	20240103	820	0.73	20240110	2335	-64.63	20230227	610	35.41	20230413	N	006380	500	200 억	775103	N	N	0	N	N
69	20240110	090215	51	100.00	KOSPI	화학	N	N	N	N	N	825	-5	5	-0.60	417711	505	0.30	830	837	825	1079	581	830	827.15	1.94	-348	852	841	834	823	816	837	819	200	249	500	1	1	40000000	330	-0.18	1.24	12	0.00	-4655.00	665.00	2335	20230227	-64.67	610	20230413	35.25	865	-4.62	20240103	821	0.49	20240105	2335	-64.67	20230227	610	35.25	20230413	N	006380	500	200 억	775103	N	N	0	N	N
70	20240109	160215	51	100.00	KOSPI	화학	N	N	N	N	N	830	-6	5	-0.72	138483464	166509	107.52	836	845	827	1086	586	836	831.69	1.98	-15699	855	845	840	830	825	843	828	200	250	500	1	1	40000000	332	-0.18	1.25	12	0.42	-4655.00	665.00	2335	20230227	-64.45	610	20230413	36.07	865	-4.05	20240103	821	1.10	20240105	2335	-64.45	20230227	610	36.07	20230413	N	006380	500	200 억	790773	N	N	27	N	N
71	20240109	150216	51	100.00	KOSPI	화학	N	N	N	N	N	830	-6	5	-0.72	111634902	134107	86.60	836	845	829	1086	586	836	832.43	1.98	-15227	855	845	840	830	825	843	828	200	250	500	1	1	40000000	332	-0.18	1.25	12	0.34	-4655.00	665.00	2335	20230227	-64.45	610	20230413	36.07	865	-4.05	20240103	821	1.10	20240105	2335	-64.45	20230227	610	36.07	20230413	N	006380	500	200 억	790773	N	N	27	N	N
72	20240109	140214	51	100.00	KOSPI	화학	N	N	N	N	N	833	-3	5	-0.36	59419302	71318	46.05	836	845	829	1086	586	836	833.16	1.98	-14523	855	845	840	830	825	843	828	200	250	500	1	1	40000000	333	-0.18	1.25	12	0.18	-4655.00	665.00	2335	20230227	-64.33	610	20230413	36.56	865	-3.70	20240103	821	1.46	20240105	2335	-64.33	20230227	610	36.56	20230413	N	006380	500	200 억	790773	N	N	27	N	N
73	20240109	130215	51	100.00	KOSPI	화학	N	N	N	N	N	831	-5	5	-0.60	46584918	55949	36.13	836	845	829	1086	586	836	832.63	1.98	-2920	855	845	840	830	825	843	828	200	250	500	1	1	40000000	332	-0.18	1.25	12	0.14	-4655.00	665.00	2335	20230227	-64.41	610	20230413	36.23	865	-3.93	20240103	821	1.22	20240105	2335	-64.41	20230227	610	36.23	20230413	N	006380	500	200 억	790773	N	N	27	N	N
74	20240109	120216	51	100.00	KOSPI	화학	N	N	N	N	N	832	-4	5	-0.48	35877990	43095	27.83	836	845	829	1086	586	836	832.53	1.98	-2432	855	845	840	830	825	843	828	200	250	500	1	1	40000000	333	-0.18	1.25	12	0.11	-4655.00	665.00	2335	20230227	-64.37	610	20230413	36.39	865	-3.82	20240103	821	1.34	20240105	2335	-64.37	20230227	610	36.39	20230413	N	006380	500	200 억	790773	N	N	27	N	N
75	20240109	110215	51	100.00	KOSPI	화학	N	N	N	N	N	834	-2	5	-0.24	32141208	38602	24.93	836	845	829	1086	586	836	832.63	1.98	-1854	855	845	840	830	825	843	828	200	250	500	1	1	40000000	334	-0.18	1.25	12	0.10	-4655.00	665.00	2335	20230227	-64.28	610	20230413	36.72	865	-3.58	20240103	821	1.58	20240105	2335	-64.28	20230227	610	36.72	20230413	N	006380	500	200 억	790773	N	N	27	N	N
76	20240109	100215	51	100.00	KOSPI	화학	N	N	N	N	N	831	-5	5	-0.60	22492669	26992	17.43	836	845	829	1086	586	836	833.31	1.98	-655	855	845	840	830	825	843	828	200	250	500	1	1	40000000	332	-0.18	1.25	12	0.07	-4655.00	665.00	2335	20230227	-64.41	610	20230413	36.23	865	-3.93	20240103	821	1.22	20240105	2335	-64.41	20230227	610	36.23	20230413	N	006380	500	200 억	790773	N	N	27	N	N
77	20240109	090215	51	100.00	KOSPI	화학	N	N	N	N	N	835	-1	5	-0.12	3138060	3764	2.43	836	845	829	1086	586	836	833.70	1.98	1337	855	845	840	830	825	843	828	200	250	500	1	1	40000000	334	-0.18	1.26	12	0.01	-4655.00	665.00	2335	20230227	-64.24	610	20230413	36.89	865	-3.47	20240103	821	1.71	20240105	2335	-64.24	20230227	610	36.89	20230413	N	006380	500	200 억	790773	N	N	27	N	N
78	20240108	160215	51	100.00	KOSPI	화학	N	N	N	N	N	836	-4	5	-0.48	129909841	154504	46.98	840	850	835	1092	588	840	840.82	1.94	15509	870	855	838	823	806	862	830	200	252	500	1	1	40000000	334	-0.18	1.26	12	0.39	-4655.00	665.00	2335	20230227	-64.20	610	20230413	37.05	865	-3.35	20240103	821	1.83	20240105	2335	-64.20	20230227	610	37.05	20230413	N	006380	500	200 억	775291	N	N	27	N	N
79	20240108	150215	51	100.00	KOSPI	화학	N	N	N	N	N	839	-1	5	-0.12	120363697	143117	43.52	840	850	835	1092	588	840	841.02	1.94	15482	870	855	838	823	806	862	830	200	252	500	1	1	40000000	336	-0.18	1.26	12	0.36	-4655.00	665.00	2335	20230227	-64.07	610	20230413	37.54	865	-3.01	20240103	821	2.19	20240105	2335	-64.07	20230227	610	37.54	20230413	N	006380	500	200 억	775291	N	N	90	N	N
80	20240108	140215	51	100.00	KOSPI	화학	N	N	N	N	N	840	0	3	0.00	108660751	129145	39.27	840	850	836	1092	588	840	841.39	1.94	16637	870	855	838	823	806	862	830	200	252	500	1	1	40000000	336	-0.18	1.26	12	0.32	-4655.00	665.00	2335	20230227	-64.03	610	20230413	37.70	865	-2.89	20240103	821	2.31	20240105	2335	-64.03	20230227	610	37.70	20230413	N	006380	500	200 억	775291	N	N	90	N	N
81	20240108	130214	51	100.00	KOSPI	화학	N	N	N	N	N	845	5	2	0.60	99295981	118010	35.88	840	850	836	1092	588	840	841.42	1.94	20089	870	855	838	823	806	862	830	200	252	500	1	1	40000000	338	-0.18	1.27	12	0.30	-4655.00	665.00	2335	20230227	-63.81	610	20230413	38.52	865	-2.31	20240103	821	2.92	20240105	2335	-63.81	20230227	610	38.52	20230413	N	006380	500	200 억	775291	N	N	90	N	N
82	20240108	120215	51	100.00	KOSPI	화학	N	N	N	N	N	838	-2	5	-0.24	56802566	67405	20.49	840	850	837	1092	588	840	842.71	1.94	21537	870	855	838	823	806	862	830	200	252	500	1	1	40000000	335	-0.18	1.26	12	0.17	-4655.00	665.00	2335	20230227	-64.11	610	20230413	37.38	865	-3.12	20240103	821	2.07	20240105	2335	-64.11	20230227	610	37.38	20230413	N	006380	500	200 억	775291	N	N	90	N	N
83	20240108	110215	51	100.00	KOSPI	화학	N	N	N	N	N	850	10	2	1.19	35324765	41875	12.73	840	850	839	1092	588	840	843.58	1.94	21778	870	855	838	823	806	862	830	200	252	500	1	1	40000000	340	-0.18	1.28	12	0.10	-4655.00	665.00	2335	20230227	-63.60	610	20230413	39.34	865	-1.73	20240103	821	3.53	20240105	2335	-63.60	20230227	610	39.34	20230413	N	006380	500	200 억	775291	N	N	90	N	N
84	20240108	100217	51	100.00	KOSPI	화학	N	N	N	N	N	848	8	2	0.95	22281446	26427	8.04	840	848	839	1092	588	840	843.13	1.94	12704	870	855	838	823	806	862	830	200	252	500	1	1	40000000	339	-0.18	1.28	12	0.07	-4655.00	665.00	2335	20230227	-63.68	610	20230413	39.02	865	-1.97	20240103	821	3.29	20240105	2335	-63.68	20230227	610	39.02	20230413	N	006380	500	200 억	775291	N	N	90	N	N
85	20240108	090215	51	100.00	KOSPI	화학	N	N	N	N	N	839	-1	5	-0.12	11960776	14239	4.33	840	845	839	1092	588	840	840.00	1.94	13500	870	855	838	823	806	862	830	200	252	500	1	1	40000000	336	-0.18	1.26	12	0.04	-4655.00	665.00	2335	20230227	-64.07	610	20230413	37.54	865	-3.01	20240103	821	2.19	20240105	2335	-64.07	20230227	610	37.54	20230413	N	006380	500	200 억	775291	N	N	90	N	N
86	20240105	160214	51	100.00	KOSPI	화학	N	N	N	N	N	840	5	2	0.60	270745388	324111	107.94	835	853	821	1085	585	835	835.34	1.84	39377	877	855	841	819	805	849	813	200	250	500	1	1	40000000	336	-0.18	1.26	12	0.81	-4655.00	665.00	2335	20230227	-64.03	610	20230413	37.70	865	-2.89	20240103	821	2.31	20240105	2335	-64.03	20230227	610	37.70	20230413	N	006380	500	200 억	735861	N	N	90	N	N
87	20240105	150214	51	100.00	KOSPI	화학	N	N	N	N	N	847	12	2	1.44	254778742	305089	101.60	835	853	821	1085	585	835	835.10	1.84	28786	877	855	841	819	805	849	813	200	250	500	1	1	40000000	339	-0.18	1.27	12	0.76	-4655.00	665.00	2335	20230227	-63.73	610	20230413	38.85	865	-2.08	20240103	821	3.17	20240105	2335	-63.73	20230227	610	38.85	20230413	N	006380	500	200 억	735861	N	N	83	N	N
88	20240105	140214	51	100.00	KOSPI	화학	N	N	N	N	N	853	18	2	2.16	201066549	241939	80.57	835	853	821	1085	585	835	831.06	1.84	35430	877	855	841	819	805	849	813	200	250	500	1	1	40000000	341	-0.18	1.28	12	0.60	-4655.00	665.00	2335	20230227	-63.47	610	20230413	39.84	865	-1.39	20240103	821	3.90	20240105	2335	-63.47	20230227	610	39.84	20230413	N	006380	500	200 억	735861	N	N	83	N	N
89	20240105	130214	51	100.00	KOSPI	화학	N	N	N	N	N	840	5	2	0.60	156686323	189171	63.00	835	844	821	1085	585	835	828.28	1.84	26269	877	855	841	819	805	849	813	200	250	500	1	1	40000000	336	-0.18	1.26	12	0.47	-4655.00	665.00	2335	20230227	-64.03	610	20230413	37.70	865	-2.89	20240103	821	2.31	20240105	2335	-64.03	20230227	610	37.70	20230413	N	006380	500	200 억	735861	N	N	83	N	N
90	20240105	120215	51	100.00	KOSPI	화학	N	N	N	N	N	827	-8	5	-0.96	136914536	165620	55.16	835	840	821	1085	585	835	826.68	1.84	26807	877	855	841	819	805	849	813	200	250	500	1	1	40000000	331	-0.18	1.24	12	0.41	-4655.00	665.00	2335	20230227	-64.58	610	20230413	35.57	865	-4.39	20240103	821	0.73	20240105	2335	-64.58	20230227	610	35.57	20230413	N	006380	500	200 억	735861	N	N	83	N	N
91	20240105	110214	51	100.00	KOSPI	화학	N	N	N	N	N	827	-8	5	-0.96	97795702	118361	39.42	835	840	821	1085	585	835	826.25	1.84	15433	877	855	841	819	805	849	813	200	250	500	1	1	40000000	331	-0.18	1.24	12	0.30	-4655.00	665.00	2335	20230227	-64.58	610	20230413	35.57	865	-4.39	20240103	821	0.73	20240105	2335	-64.58	20230227	610	35.57	20230413	N	006380	500	200 억	735861	N	N	83	N	N
92	20240105	100214	51	100.00	KOSPI	화학	N	N	N	N	N	832	-3	5	-0.36	41184687	49794	16.58	835	840	821	1085	585	835	827.09	1.84	13096	877	855	841	819	805	849	813	200	250	500	1	1	40000000	333	-0.18	1.25	12	0.12	-4655.00	665.00	2335	20230227	-64.37	610	20230413	36.39	865	-3.82	20240103	821	1.34	20240105	2335	-64.37	20230227	610	36.39	20230413	N	006380	500	200 억	735861	N	N	83	N	N
93	20240105	090214	51	100.00	KOSPI	화학	N	N	N	N	N	835	0	3	0.00	829990	994	0.33	835	835	835	1085	585	835	835.00	1.84	-934	877	855	841	819	805	849	813	200	250	500	1	1	40000000	334	-0.18	1.26	12	0.00	-4655.00	665.00	2335	20230227	-64.24	610	20230413	36.89	865	-3.47	20240103	827	0.97	20240104	2335	-64.24	20230227	610	36.89	20230413	N	006380	500	200 억	735861	N	N	83	N	N
94	20240104	160213	51	100.00	KOSPI	화학	N	N	N	N	N	835	-13	5	-1.53	247915451	297698	170.86	840	863	827	1102	594	848	832.77	1.84	-2190	872	859	852	839	832	856	836	200	254	500	1	1	40000000	334	-0.18	1.26	12	0.74	-4655.00	665.00	2335	20230227	-64.24	610	20230413	36.89	865	-3.47	20240103	827	0.97	20240104	2335	-64.24	20230227	610	36.89	20230413	N	006380	500	200 억	737899	N	N	83	N	N
95	20240104	150214	51	100.00	KOSPI	화학	N	N	N	N	N	827	-21	5	-2.48	239184719	287179	164.82	840	863	827	1102	594	848	832.88	1.84	-1913	872	859	852	839	832	856	836	200	254	500	1	1	40000000	331	-0.18	1.24	12	0.72	-4655.00	665.00	2335	20230227	-64.58	610	20230413	35.57	865	-4.39	20240103	827	0.00	20240104	2335	-64.58	20230227	610	35.57	20230413	N	006380	500	200 억	737899	N	N	141	N	N
96	20240104	140214	51	100.00	KOSPI	화학	N	N	N	N	N	836	-12	5	-1.42	205563069	246617	141.54	840	863	827	1102	594	848	833.53	1.84	-684	872	859	852	839	832	856	836	200	254	500	1	1	40000000	334	-0.18	1.26	12	0.62	-4655.00	665.00	2335	20230227	-64.20	610	20230413	37.05	865	-3.35	20240103	827	1.09	20240104	2335	-64.20	20230227	610	37.05	20230413	N	006380	500	200 억	737899	N	N	141	N	N
97	20240104	130214	51	100.00	KOSPI	화학	N	N	N	N	N	836	-12	5	-1.42	132164854	158247	90.82	840	863	832	1102	594	848	835.18	1.84	-2646	872	859	852	839	832	856	836	200	254	500	1	1	40000000	334	-0.18	1.26	12	0.40	-4655.00	665.00	2335	20230227	-64.20	610	20230413	37.05	865	-3.35	20240103	832	0.48	20240104	2335	-64.20	20230227	610	37.05	20230413	N	006380	500	200 억	737899	N	N	141	N	N
98	20240104	120214	51	100.00	KOSPI	화학	N	N	N	N	N	837	-11	5	-1.30	116574424	139599	80.12	840	863	832	1102	594	848	835.07	1.84	3774	872	859	852	839	832	856	836	200	254	500	1	1	40000000	335	-0.18	1.26	12	0.35	-4655.00	665.00	2335	20230227	-64.15	610	20230413	37.21	865	-3.24	20240103	832	0.60	20240104	2335	-64.15	20230227	610	37.21	20230413	N	006380	500	200 억	737899	N	N	141	N	N
99	20240104	110213	51	100.00	KOSPI	화학	N	N	N	N	N	836	-12	5	-1.42	88206937	105545	60.57	840	863	832	1102	594	848	835.73	1.84	4387	872	859	852	839	832	856	836	200	254	500	1	1	40000000	334	-0.18	1.26	12	0.26	-4655.00	665.00	2335	20230227	-64.20	610	20230413	37.05	865	-3.35	20240103	832	0.48	20240104	2335	-64.20	20230227	610	37.05	20230413	N	006380	500	200 억	737899	N	N	141	N	N
100	20240104	100213	51	100.00	KOSPI	화학	N	N	N	N	N	833	-15	5	-1.77	58174250	69565	39.93	840	863	832	1102	594	848	836.26	1.84	-6531	872	859	852	839	832	856	836	200	254	500	1	1	40000000	333	-0.18	1.25	12	0.17	-4655.00	665.00	2335	20230227	-64.33	610	20230413	36.56	865	-3.70	20240103	832	0.12	20240104	2335	-64.33	20230227	610	36.56	20230413	N	006380	500	200 억	737899	N	N	141	N	N
101	20240104	090214	51	100.00	KOSPI	화학	N	N	N	N	N	853	5	2	0.59	3351505	3967	2.28	840	863	840	1102	594	848	844.85	1.84	536	872	859	852	839	832	856	836	200	254	500	1	1	40000000	341	-0.18	1.28	12	0.01	-4655.00	665.00	2335	20230227	-63.47	610	20230413	39.84	865	-1.39	20240103	832	2.52	20240102	2335	-63.47	20230227	610	39.84	20230413	N	006380	500	200 억	737899	N	N	141	N	N
102	20240103	160213	51	100.00	KOSPI	화학	N	N	N	N	N	848	-7	5	-0.82	148571948	173924	102.52	850	865	845	1111	599	855	854.23	1.84	354	873	864	848	839	823	856	831	200	256	500	1	1	40000000	339	-0.18	1.28	12	0.43	-4655.00	665.00	2335	20230227	-63.68	610	20230413	39.02	865	-1.97	20240103	832	1.92	20240102	2335	-63.68	20230227	610	39.02	20230413	N	006380	500	200 억	737520	N	N	141	N	N
103	20240103	150213	51	100.00	KOSPI	화학	N	N	N	N	N	850	-5	5	-0.58	146993149	172072	101.43	850	865	845	1111	599	855	854.25	1.84	354	873	864	848	839	823	856	831	200	256	500	1	1	40000000	340	-0.18	1.28	12	0.43	-4655.00	665.00	2335	20230227	-63.60	610	20230413	39.34	865	-1.73	20240103	832	2.16	20240102	2335	-63.60	20230227	610	39.34	20230413	N	006380	500	200 억	737520	N	N	0	N	N
104	20240103	140211	51	100.00	KOSPI	화학	N	N	N	N	N	855	0	3	0.00	121981019	142621	84.07	850	865	845	1111	599	855	855.28	1.84	3524	873	864	848	839	823	856	831	200	256	500	1	1	40000000	342	-0.18	1.29	12	0.36	-4655.00	665.00	2335	20230227	-63.38	610	20230413	40.16	865	-1.16	20240103	832	2.76	20240102	2335	-63.38	20230227	610	40.16	20230413	N	006380	500	200 억	737520	N	N	0	N	N
105	20240103	130213	51	100.00	KOSPI	화학	N	N	N	N	N	855	0	3	0.00	104282001	121857	71.83	850	865	849	1111	599	855	855.77	1.84	2036	873	864	848	839	823	856	831	200	256	500	1	1	40000000	342	-0.18	1.29	12	0.30	-4655.00	665.00	2335	20230227	-63.38	610	20230413	40.16	865	-1.16	20240103	832	2.76	20240102	2335	-63.38	20230227	610	40.16	20230413	N	006380	500	200 억	737520	N	N	0	N	N
106	20240103	120214	51	100.00	KOSPI	화학	N	N	N	N	N	861	6	2	0.70	82029263	95889	56.52	850	865	849	1111	599	855	855.46	1.84	-322	873	864	848	839	823	856	831	200	256	500	1	1	40000000	344	-0.18	1.29	12	0.24	-4655.00	665.00	2335	20230227	-63.13	610	20230413	41.15	865	-0.46	20240103	832	3.49	20240102	2335	-63.13	20230227	610	41.15	20230413	N	006380	500	200 억	737520	N	N	0	N	N
107	20240103	110213	51	100.00	KOSPI	화학	N	N	N	N	N	856	1	2	0.12	47559684	55758	32.87	850	865	849	1111	599	855	852.96	1.84	1437	873	864	848	839	823	856	831	200	256	500	1	1	40000000	342	-0.18	1.29	12	0.14	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	865	-1.04	20240103	832	2.88	20240102	2335	-63.34	20230227	610	40.33	20230413	N	006380	500	200 억	737520	N	N	0	N	N
108	20240103	100213	51	100.00	KOSPI	화학	N	N	N	N	N	852	-3	5	-0.35	42018462	49264	29.04	850	865	849	1111	599	855	852.92	1.84	3123	873	864	848	839	823	856	831	200	256	500	1	1	40000000	341	-0.18	1.28	12	0.12	-4655.00	665.00	2335	20230227	-63.51	610	20230413	39.67	865	-1.50	20240103	832	2.40	20240102	2335	-63.51	20230227	610	39.67	20230413	N	006380	500	200 억	737520	N	N	0	N	N
109	20240103	090213	51	100.00	KOSPI	화학	N	N	N	N	N	850	-5	5	-0.58	84450	99	0.06	850	854	850	1111	599	855	851.02	1.84	-1	873	864	848	839	823	856	831	200	256	500	1	1	40000000	340	-0.18	1.28	12	0.00	-4655.00	665.00	2335	20230227	-63.60	610	20230413	39.34	857	-0.82	20240102	832	2.16	20240102	2335	-63.60	20230227	610	39.34	20230413	N	006380	500	200 억	737520	N	N	0	N	N
110	20240102	160213	51	100.00	KOSPI	화학	N	N	N	N	N	855	-1	5	-0.12	143082320	169392	68.64	856	857	832	1112	600	856	844.68	1.86	-9491	877	866	854	843	831	872	849	200	256	500	1	1	40000000	342	-0.18	1.29	12	0.42	-4655.00	665.00	2335	20230227	-63.38	610	20230413	40.16	857	-0.23	20240102	832	2.76	20240102	2335	-63.38	20230227	610	40.16	20230413	N	006380	500	200 억	745968	N	N	10	N	N
111	20240102	150212	51	100.00	KOSPI	화학	N	N	N	N	N	850	-6	5	-0.70	131915661	156324	63.34	856	857	832	1112	600	856	843.86	1.86	-15278	877	866	854	843	831	872	849	200	256	500	1	1	40000000	340	-0.18	1.28	12	0.39	-4655.00	665.00	2335	20230227	-63.60	610	20230413	39.34	857	-0.82	20240102	832	2.16	20240102	2335	-63.60	20230227	610	39.34	20230413	N	006380	500	200 억	745968	N	N	10	N	N
112	20240102	140213	51	100.00	KOSPI	화학	N	N	N	N	N	852	-4	5	-0.47	120065077	142408	57.71	856	857	832	1112	600	856	843.11	1.86	-12784	877	866	854	843	831	872	849	200	256	500	1	1	40000000	341	-0.18	1.28	12	0.36	-4655.00	665.00	2335	20230227	-63.51	610	20230413	39.67	857	-0.58	20240102	832	2.40	20240102	2335	-63.51	20230227	610	39.67	20230413	N	006380	500	200 억	745968	N	N	10	N	N
113	20240102	130213	51	100.00	KOSPI	화학	N	N	N	N	N	838	-18	5	-2.10	106811570	126817	51.39	856	857	832	1112	600	856	842.25	1.86	-10979	877	866	854	843	831	872	849	200	256	500	1	1	40000000	335	-0.18	1.26	12	0.32	-4655.00	665.00	2335	20230227	-64.11	610	20230413	37.38	857	-2.22	20240102	832	0.72	20240102	2335	-64.11	20230227	610	37.38	20230413	N	006380	500	200 억	745968	N	N	10	N	N
114	20240102	120213	51	100.00	KOSPI	화학	N	N	N	N	N	840	-16	5	-1.87	80724344	95670	38.77	856	857	832	1112	600	856	843.78	1.86	-14595	877	866	854	843	831	872	849	200	256	500	1	1	40000000	336	-0.18	1.26	12	0.24	-4655.00	665.00	2335	20230227	-64.03	610	20230413	37.70	857	-1.98	20240102	832	0.96	20240102	2335	-64.03	20230227	610	37.70	20230413	N	006380	500	200 억	745968	N	N	10	N	N
115	20240102	110213	51	100.00	KOSPI	화학	N	N	N	N	N	842	-14	5	-1.64	41285161	48686	19.73	856	857	835	1112	600	856	847.99	1.86	-16806	877	866	854	843	831	872	849	200	256	500	1	1	40000000	337	-0.18	1.27	12	0.12	-4655.00	665.00	2335	20230227	-63.94	610	20230413	38.03	857	-1.75	20240102	835	0.84	20240102	2335	-63.94	20230227	610	38.03	20230413	N	006380	500	200 억	745968	N	N	10	N	N
116	20240102	100211	51	100.00	KOSPI	화학	N	N	N	N	N	856	0	3	0.00	3633749	4245	1.72	856	857	856	1112	600	856	856.01	1.86	-2367	877	866	854	843	831	872	849	200	256	500	1	1	40000000	342	-0.18	1.29	12	0.01	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	857	-0.12	20240102	856	0.00	20240102	2335	-63.34	20230227	610	40.33	20230413	N	006380	500	200 억	745968	N	N	10	N	N
117	20240102	090209	51	100.00	KOSPI	화학	N	N	N	N	N	856	0	3	0.00	0	0	0.00	0	0	0	1112	600	856	0.00	1.86	0	877	866	854	843	831	872	849	200	256	500	1	1	40000000	342	-0.18	1.29	12	0.00	-4655.00	665.00	2335	20230227	-63.34	610	20230413	40.33	0	0.00	0	0	0.00	0	2335	-63.34	20230227	610	40.33	20230413	N	006380	500	200 억	745968	N	N	10	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History