KissMeData/002360/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160133	57	100.00	KOSPI		화학	N	N	N	N	N	530	-1	5	-0.19	73878419	139466	56.83	534	536	525	690	372	531	529.72	32.39	-17567	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.13	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35991171	N	N	2	N	N
3	20240930	150133	57	100.00	KOSPI		화학	N	N	N	N	N	529	-2	5	-0.38	62061942	117082	47.71	534	536	525	690	372	531	530.07	32.39	-15988	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	588	-23.00	0.64	12	0.11	-23.00	829.00	1033	20231019	-48.79	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	1033	-48.79	20231019	494	7.09	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
4	20240930	140133	57	100.00	KOSPI		화학	N	N	N	N	N	530	-1	5	-0.19	58960190	111222	45.32	534	536	525	690	372	531	530.11	32.39	-14103	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.10	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
5	20240930	130133	57	100.00	KOSPI		화학	N	N	N	N	N	530	-1	5	-0.19	53832243	101549	41.38	534	536	525	690	372	531	530.11	32.39	-14103	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.09	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
6	20240930	120133	57	100.00	KOSPI		화학	N	N	N	N	N	529	-2	5	-0.38	50868000	95956	39.10	534	536	525	690	372	531	530.12	32.39	-14103	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	588	-23.00	0.64	12	0.09	-23.00	829.00	1033	20231019	-48.79	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	1033	-48.79	20231019	494	7.09	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
7	20240930	110133	57	100.00	KOSPI		화학	N	N	N	N	N	530	-1	5	-0.19	34164571	64314	26.21	534	536	528	690	372	531	531.22	32.39	-13724	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.06	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
8	20240930	100132	57	100.00	KOSPI		화학	N	N	N	N	N	532	1	2	0.19	26935431	50669	20.65	534	536	528	690	372	531	531.60	32.39	-13646	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	591	-23.13	0.64	12	0.05	-23.00	829.00	1033	20231019	-48.50	494	20240909	7.69	950	-44.00	20240116	494	7.69	20240909	1033	-48.50	20231019	494	7.69	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
9	20240930	090130	57	100.00	KOSPI		화학	N	N	N	N	N	531	0	3	0.00	1200662	2258	0.92	534	534	531	690	372	531	531.74	32.39	-38	543	536	531	524	519	537	525	556	159	500	330	1	1	111133730	590	-23.09	0.64	12	0.00	-23.00	829.00	1033	20231019	-48.60	494	20240909	7.49	950	-44.11	20240116	494	7.49	20240909	1033	-48.60	20231019	494	7.49	20240909	2.57	N	002360	500	555 억	35991171	N	N	41	N	N
10	20240927	160133	57	100.00	KOSPI		화학	N	N	N	N	N	531	1	2	0.19	124703491	234395	209.79	531	538	526	689	371	530	532.05	32.37	13695	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	590	-23.09	0.64	12	0.21	-23.00	829.00	1033	20231019	-48.60	494	20240909	7.49	950	-44.11	20240116	494	7.49	20240909	1033	-48.60	20231019	494	7.49	20240909	2.57	N	002360	500	555 억	35973666	N	N	41	N	N
11	20240927	150133	57	100.00	KOSPI		화학	N	N	N	N	N	531	1	2	0.19	119694829	224962	201.34	531	538	526	689	371	530	532.10	32.37	14868	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	590	-23.09	0.64	12	0.20	-23.00	829.00	1033	20231019	-48.60	494	20240909	7.49	950	-44.11	20240116	494	7.49	20240909	1033	-48.60	20231019	494	7.49	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
12	20240927	140134	57	100.00	KOSPI		화학	N	N	N	N	N	530	0	3	0.00	108935656	204619	183.14	531	538	526	689	371	530	532.42	32.37	14591	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.18	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
13	20240927	130133	57	100.00	KOSPI		화학	N	N	N	N	N	533	3	2	0.57	88565530	166198	148.75	531	538	526	689	371	530	532.95	32.37	-2272	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	592	-23.17	0.64	12	0.15	-23.00	829.00	1033	20231019	-48.40	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	1033	-48.40	20231019	494	7.89	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
14	20240927	120132	57	100.00	KOSPI		화학	N	N	N	N	N	534	4	2	0.75	80616384	151289	135.41	531	538	526	689	371	530	532.93	32.37	-2886	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	593	-23.22	0.64	12	0.14	-23.00	829.00	1033	20231019	-48.31	494	20240909	8.10	950	-43.79	20240116	494	8.10	20240909	1033	-48.31	20231019	494	8.10	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
15	20240927	110134	57	100.00	KOSPI		화학	N	N	N	N	N	536	6	2	1.13	50927619	95889	85.82	531	536	526	689	371	530	531.15	32.37	-912	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	596	-23.30	0.65	12	0.09	-23.00	829.00	1033	20231019	-48.11	494	20240909	8.50	950	-43.58	20240116	494	8.50	20240909	1033	-48.11	20231019	494	8.50	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
16	20240927	100133	57	100.00	KOSPI		화학	N	N	N	N	N	533	3	2	0.57	24269926	45798	40.99	531	533	526	689	371	530	529.93	32.37	-243	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	592	-23.17	0.64	12	0.04	-23.00	829.00	1033	20231019	-48.40	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	1033	-48.40	20231019	494	7.89	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
17	20240927	090133	57	100.00	KOSPI		화학	N	N	N	N	N	530	0	3	0.00	2565233	4839	4.33	531	531	530	689	371	530	530.42	32.37	-595	534	532	529	527	524	533	528	556	159	500	330	1	1	111133730	589	-23.04	0.64	12	0.00	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35973666	N	N	38	N	N
18	20240926	160131	57	100.00	KOSPI		화학	N	N	N	N	N	530	2	2	0.38	58934966	111469	56.74	526	531	526	686	370	528	528.62	32.38	7286	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	589	-23.04	0.64	12	0.10	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35980254	N	N	38	N	N
19	20240926	150133	57	100.00	KOSPI		화학	N	N	N	N	N	530	2	2	0.38	44806722	84807	43.17	526	531	526	686	370	528	528.34	32.38	3466	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	589	-23.04	0.64	12	0.08	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
20	20240926	140133	57	100.00	KOSPI		화학	N	N	N	N	N	530	2	2	0.38	36330147	68770	35.01	526	531	526	686	370	528	528.28	32.38	743	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	589	-23.04	0.64	12	0.06	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
21	20240926	130132	57	100.00	KOSPI		화학	N	N	N	N	N	529	1	2	0.19	27857228	52740	26.85	526	531	526	686	370	528	528.20	32.38	860	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	588	-23.00	0.64	12	0.05	-23.00	829.00	1033	20231019	-48.79	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	1033	-48.79	20231019	494	7.09	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
22	20240926	120134	57	100.00	KOSPI		화학	N	N	N	N	N	528	0	3	0.00	22026598	41691	21.22	526	531	526	686	370	528	528.33	32.38	938	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	587	-22.96	0.64	12	0.04	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
23	20240926	110132	57	100.00	KOSPI		화학	N	N	N	N	N	527	-1	5	-0.19	20762589	39296	20.00	526	531	526	686	370	528	528.36	32.38	941	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	586	-22.91	0.64	12	0.04	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
24	20240926	100132	57	100.00	KOSPI		화학	N	N	N	N	N	529	1	2	0.19	7791359	14721	7.49	526	531	526	686	370	528	529.27	32.38	1389	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	588	-23.00	0.64	12	0.01	-23.00	829.00	1033	20231019	-48.79	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	1033	-48.79	20231019	494	7.09	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
25	20240926	090132	57	100.00	KOSPI		화학	N	N	N	N	N	528	0	3	0.00	328628	624	0.32	526	528	526	686	370	528	526.65	32.38	-63	534	531	527	524	520	532	525	556	158	500	330	1	1	111133730	587	-22.96	0.64	12	0.00	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.57	N	002360	500	555 억	35980254	N	N	33	N	N
26	20240925	160132	57	100.00	KOSPI		화학	N	N	N	N	N	528	2	2	0.38	103484177	196433	184.90	526	530	523	683	369	526	526.81	32.38	-5232	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	587	-22.96	0.64	12	0.18	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.62	N	002360	500	555 억	35985486	N	N	33	N	N
27	20240925	150133	57	100.00	KOSPI		화학	N	N	N	N	N	528	2	2	0.38	100271763	190350	179.17	526	530	523	683	369	526	526.78	32.38	-5052	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	587	-22.96	0.64	12	0.17	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
28	20240925	140132	57	100.00	KOSPI		화학	N	N	N	N	N	528	2	2	0.38	80837558	153541	144.52	526	530	523	683	369	526	526.49	32.38	-5894	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	587	-22.96	0.64	12	0.14	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
29	20240925	130133	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	57840435	110016	103.55	526	530	523	683	369	526	525.75	32.38	-5740	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.10	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
30	20240925	120133	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	50548775	96166	90.52	526	530	523	683	369	526	525.64	32.38	-6327	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.09	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
31	20240925	110132	57	100.00	KOSPI		화학	N	N	N	N	N	527	1	2	0.19	36331579	69150	65.09	526	530	523	683	369	526	525.40	32.38	-7970	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	586	-22.91	0.64	12	0.06	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
32	20240925	100133	57	100.00	KOSPI		화학	N	N	N	N	N	527	1	2	0.19	11523913	21874	20.59	526	530	526	683	369	526	526.83	32.38	-5613	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	586	-22.91	0.64	12	0.02	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
33	20240925	090133	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	1562220	2970	2.80	526	526	526	683	369	526	526.00	32.38	-442	532	528	526	522	520	528	522	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.00	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.62	N	002360	500	555 억	35985486	N	N	0	N	N
34	20240924	160132	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	54384256	103339	43.72	527	530	524	683	369	526	526.27	32.40	-23206	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.09	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
35	20240924	150131	57	100.00	KOSPI		화학	N	N	N	N	N	527	1	2	0.19	50036840	95077	40.23	527	530	524	683	369	526	526.28	32.40	-25341	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	586	-22.91	0.64	12	0.09	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
36	20240924	140132	57	100.00	KOSPI		화학	N	N	N	N	N	527	1	2	0.19	36421990	69230	29.29	527	530	524	683	369	526	526.10	32.40	-24173	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	586	-22.91	0.64	12	0.06	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
37	20240924	130132	57	100.00	KOSPI		화학	N	N	N	N	N	525	-1	5	-0.19	28187694	53541	22.65	527	530	524	683	369	526	526.48	32.40	-24534	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	583	-22.83	0.63	12	0.05	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
38	20240924	120132	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	23631360	44867	18.98	527	530	524	683	369	526	526.71	32.40	-19731	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.04	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
39	20240924	110131	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	19541475	37078	15.69	527	530	526	683	369	526	527.06	32.40	-19654	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.03	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
40	20240924	100132	57	100.00	KOSPI		화학	N	N	N	N	N	529	3	2	0.57	17001162	32250	13.65	527	530	526	683	369	526	527.20	32.40	-15335	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	588	-23.00	0.64	12	0.03	-23.00	829.00	1033	20231019	-48.79	494	20240909	7.09	950	-44.32	20240116	494	7.09	20240909	1033	-48.79	20231019	494	7.09	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
41	20240924	090132	57	100.00	KOSPI		화학	N	N	N	N	N	528	2	2	0.38	2297475	4361	1.85	527	528	527	683	369	526	527.03	32.40	-1690	538	531	526	519	514	529	517	556	157	500	330	1	1	111133730	587	-22.96	0.64	12	0.00	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.60	N	002360	500	555 억	36007925	N	N	0	N	N
42	20240923	160132	57	100.00	KOSPI		화학	N	N	N	N	N	526	4	2	0.77	123418874	234210	112.44	527	533	521	678	366	522	526.96	32.39	21776	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	585	-22.87	0.63	12	0.21	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
43	20240923	150132	57	100.00	KOSPI		화학	N	N	N	N	N	524	2	2	0.38	108848604	206485	99.13	527	533	521	678	366	522	527.15	32.39	20443	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	582	-22.78	0.63	12	0.19	-23.00	829.00	1033	20231019	-49.27	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	1033	-49.27	20231019	494	6.07	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
44	20240923	140132	57	100.00	KOSPI		화학	N	N	N	N	N	526	4	2	0.77	91229053	172842	82.98	527	533	522	678	366	522	527.82	32.39	8993	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	585	-22.87	0.63	12	0.16	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
45	20240923	130131	57	100.00	KOSPI		화학	N	N	N	N	N	526	4	2	0.77	83119996	157412	75.57	527	533	522	678	366	522	528.04	32.39	8684	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	585	-22.87	0.63	12	0.14	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
46	20240923	120132	57	100.00	KOSPI		화학	N	N	N	N	N	528	6	2	1.15	59241418	111834	53.69	527	533	525	678	366	522	529.73	32.39	-5815	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	587	-22.96	0.64	12	0.10	-23.00	829.00	1033	20231019	-48.89	494	20240909	6.88	950	-44.42	20240116	494	6.88	20240909	1033	-48.89	20231019	494	6.88	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
47	20240923	110132	57	100.00	KOSPI		화학	N	N	N	N	N	530	8	2	1.53	58131870	109732	52.68	527	533	525	678	366	522	529.76	32.39	-5866	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	589	-23.04	0.64	12	0.10	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
48	20240923	100131	57	100.00	KOSPI		화학	N	N	N	N	N	527	5	2	0.96	45745673	86247	41.41	527	533	525	678	366	522	530.40	32.39	-9700	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	586	-22.91	0.64	12	0.08	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
49	20240923	090131	57	100.00	KOSPI		화학	N	N	N	N	N	527	5	2	0.96	4208231	7983	3.83	527	528	527	678	366	522	527.15	32.39	-1045	536	529	523	516	510	532	519	556	156	500	330	1	1	111133730	586	-22.91	0.64	12	0.01	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.54	N	002360	500	555 억	35994984	N	N	0	N	N
50	20240913	160129	57	100.00	KOSPI		화학	N	N	N	N	N	525	-1	5	-0.19	74551193	142310	117.44	530	530	519	683	369	526	523.86	32.33	7388	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	583	-22.83	0.63	12	0.13	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
51	20240913	150130	57	100.00	KOSPI		화학	N	N	N	N	N	525	-1	5	-0.19	63809252	121824	100.53	530	530	519	683	369	526	523.78	32.33	7940	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	583	-22.83	0.63	12	0.11	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
52	20240913	140130	57	100.00	KOSPI		화학	N	N	N	N	N	525	-1	5	-0.19	47001157	89738	74.06	530	530	519	683	369	526	523.76	32.33	828	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	583	-22.83	0.63	12	0.08	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
53	20240913	130129	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	44865881	85669	70.70	530	530	519	683	369	526	523.71	32.33	1744	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.08	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
54	20240913	120129	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	36782401	70309	58.02	530	530	519	683	369	526	523.15	32.33	4176	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.06	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
55	20240913	110129	57	100.00	KOSPI		화학	N	N	N	N	N	526	0	3	0.00	27530018	52671	43.47	530	530	519	683	369	526	522.68	32.33	15252	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.05	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
56	20240913	100129	57	100.00	KOSPI		화학	N	N	N	N	N	525	-1	5	-0.19	24357749	46632	38.48	530	530	519	683	369	526	522.34	32.33	15252	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	583	-22.83	0.63	12	0.04	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
57	20240913	090129	57	100.00	KOSPI		화학	N	N	N	N	N	530	4	2	0.76	409690	773	0.64	530	530	530	683	369	526	530.00	32.33	-115	532	529	526	523	520	529	523	556	157	500	330	1	1	111133730	589	-23.04	0.64	12	0.00	-23.00	829.00	1033	20231019	-48.69	494	20240909	7.29	950	-44.21	20240116	494	7.29	20240909	1033	-48.69	20231019	494	7.29	20240909	2.51	N	002360	500	555 억	35930830	N	N	8	N	N
58	20240912	160130	57	100.00	KOSPI		화학	N	N	N	N	N	526	1	2	0.19	63390565	120806	28.62	526	529	523	682	368	525	524.73	32.29	39947	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.11	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35890391	N	N	8	N	N
59	20240912	150129	57	100.00	KOSPI		화학	N	N	N	N	N	524	-1	5	-0.19	58560717	111620	26.44	526	529	523	682	368	525	524.64	32.29	37107	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	582	-22.78	0.63	12	0.10	-23.00	829.00	1033	20231019	-49.27	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	1033	-49.27	20231019	494	6.07	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
60	20240912	140128	57	100.00	KOSPI		화학	N	N	N	N	N	525	0	3	0.00	26642006	50680	12.01	526	529	523	682	368	525	525.69	32.29	5916	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	583	-22.83	0.63	12	0.05	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
61	20240912	130129	57	100.00	KOSPI		화학	N	N	N	N	N	526	1	2	0.19	22194376	42227	10.00	526	529	523	682	368	525	525.60	32.29	5588	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.04	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
62	20240912	120129	57	100.00	KOSPI		화학	N	N	N	N	N	526	1	2	0.19	17279148	32871	7.79	526	529	523	682	368	525	525.67	32.29	4915	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.03	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
63	20240912	110129	57	100.00	KOSPI		화학	N	N	N	N	N	526	1	2	0.19	14239964	27100	6.42	526	529	523	682	368	525	525.46	32.29	4917	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.02	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
64	20240912	100129	57	100.00	KOSPI		화학	N	N	N	N	N	527	2	2	0.38	9438224	17955	4.25	526	529	523	682	368	525	525.66	32.29	5179	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	586	-22.91	0.64	12	0.02	-23.00	829.00	1033	20231019	-48.98	494	20240909	6.68	950	-44.53	20240116	494	6.68	20240909	1033	-48.98	20231019	494	6.68	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
65	20240912	090129	57	100.00	KOSPI		화학	N	N	N	N	N	526	1	2	0.19	160975	306	0.07	526	527	526	682	368	525	526.06	32.29	-12	551	537	523	509	495	545	517	556	157	500	330	1	1	111133730	585	-22.87	0.63	12	0.00	-23.00	829.00	1033	20231019	-49.08	494	20240909	6.48	950	-44.63	20240116	494	6.48	20240909	1033	-49.08	20231019	494	6.48	20240909	2.51	N	002360	500	555 억	35890391	N	N	0	N	N
66	20240911	160128	57	100.00	KOSPI		화학	N	N	N	N	N	525	12	2	2.34	219685882	420265	447.79	509	537	509	666	360	513	522.73	32.23	92704	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	583	-22.83	0.63	12	0.38	-23.00	829.00	1033	20231019	-49.18	494	20240909	6.28	950	-44.74	20240116	494	6.28	20240909	1033	-49.18	20231019	494	6.28	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
67	20240911	150128	57	100.00	KOSPI		화학	N	N	N	N	N	524	11	2	2.14	210998085	403712	430.15	509	537	509	666	360	513	522.65	32.23	94579	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	582	-22.78	0.63	12	0.36	-23.00	829.00	1033	20231019	-49.27	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	1033	-49.27	20231019	494	6.07	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
68	20240911	140129	57	100.00	KOSPI		화학	N	N	N	N	N	524	11	2	2.14	140107628	268640	286.23	509	537	509	666	360	513	521.54	32.23	30928	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	582	-22.78	0.63	12	0.24	-23.00	829.00	1033	20231019	-49.27	494	20240909	6.07	950	-44.84	20240116	494	6.07	20240909	1033	-49.27	20231019	494	6.07	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
69	20240911	130129	57	100.00	KOSPI		화학	N	N	N	N	N	533	20	2	3.90	119527776	229426	244.45	509	537	509	666	360	513	520.99	32.23	18580	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	592	-23.17	0.64	12	0.21	-23.00	829.00	1033	20231019	-48.40	494	20240909	7.89	950	-43.89	20240116	494	7.89	20240909	1033	-48.40	20231019	494	7.89	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
70	20240911	120129	57	100.00	KOSPI		화학	N	N	N	N	N	518	5	2	0.97	78027533	150730	160.60	509	525	509	666	360	513	517.66	32.23	1207	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	576	-22.52	0.62	12	0.14	-23.00	829.00	1033	20231019	-49.85	494	20240909	4.86	950	-45.47	20240116	494	4.86	20240909	1033	-49.85	20231019	494	4.86	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
71	20240911	110128	57	100.00	KOSPI		화학	N	N	N	N	N	520	7	2	1.36	35975380	69944	74.52	509	520	509	666	360	513	514.35	32.23	-1492	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	578	-22.61	0.63	12	0.06	-23.00	829.00	1033	20231019	-49.66	494	20240909	5.26	950	-45.26	20240116	494	5.26	20240909	1033	-49.66	20231019	494	5.26	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
72	20240911	100128	57	100.00	KOSPI		화학	N	N	N	N	N	514	1	2	0.19	13062365	25562	27.24	509	518	509	666	360	513	511.01	32.23	9298	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	571	-22.35	0.62	12	0.02	-23.00	829.00	1033	20231019	-50.24	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	1033	-50.24	20231019	494	4.05	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
73	20240911	090129	57	100.00	KOSPI		화학	N	N	N	N	N	513	0	3	0.00	6355907	12487	13.30	509	513	509	666	360	513	509.00	32.23	-272	519	515	513	509	507	515	509	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.01	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.53	N	002360	500	555 억	35813781	N	N	0	N	N
74	20240910	160128	57	100.00	KOSPI		화학	N	N	N	N	N	513	2	2	0.39	48124364	93686	30.04	515	517	511	664	358	511	513.68	32.25	-19167	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.08	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
75	20240910	150129	57	100.00	KOSPI		화학	N	N	N	N	N	513	2	2	0.39	42408323	82524	26.46	515	517	511	664	358	511	513.89	32.25	-19342	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.07	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
76	20240910	140128	57	100.00	KOSPI		화학	N	N	N	N	N	513	2	2	0.39	37843325	73615	23.60	515	517	511	664	358	511	514.07	32.25	-18548	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.07	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
77	20240910	130129	57	100.00	KOSPI		화학	N	N	N	N	N	513	2	2	0.39	30126182	58581	18.78	515	517	511	664	358	511	514.27	32.25	-8740	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.05	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
78	20240910	120127	57	100.00	KOSPI		화학	N	N	N	N	N	513	2	2	0.39	21210452	41221	13.22	515	517	511	664	358	511	514.55	32.25	-3896	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	570	-22.30	0.62	12	0.04	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
79	20240910	110128	57	100.00	KOSPI		화학	N	N	N	N	N	516	5	2	0.98	17809803	34598	11.09	515	517	511	664	358	511	514.76	32.25	-552	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	573	-22.43	0.62	12	0.03	-23.00	829.00	1033	20231019	-50.05	494	20240909	4.45	950	-45.68	20240116	494	4.45	20240909	1033	-50.05	20231019	494	4.45	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
80	20240910	100128	57	100.00	KOSPI		화학	N	N	N	N	N	515	4	2	0.78	10026159	19450	6.24	515	517	512	664	358	511	515.48	32.25	-1856	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	572	-22.39	0.62	12	0.02	-23.00	829.00	1033	20231019	-50.15	494	20240909	4.25	950	-45.79	20240116	494	4.25	20240909	1033	-50.15	20231019	494	4.25	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
81	20240910	090128	57	100.00	KOSPI		화학	N	N	N	N	N	514	3	2	0.59	922034	1791	0.57	515	515	514	664	358	511	514.82	32.25	301	526	518	506	498	486	522	502	556	153	500	320	1	1	111133730	571	-22.35	0.62	12	0.00	-23.00	829.00	1033	20231019	-50.24	494	20240909	4.05	950	-45.89	20240116	494	4.05	20240909	1033	-50.24	20231019	494	4.05	20240909	2.59	N	002360	500	555 억	35842673	N	N	0	N	N
82	20240909	160127	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	511	7	2	1.39	156178807	310019	77.11	495	514	494	655	353	504	503.77	32.18	79576	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	568	-22.22	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	1033	-50.53	20231019	494	3.44	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
83	20240909	150127	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	511	7	2	1.39	139366997	277139	68.93	495	514	494	655	353	504	502.88	32.18	53759	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	568	-22.22	0.62	12	0.25	-23.00	829.00	1033	20231019	-50.53	494	20240909	3.44	950	-46.21	20240116	494	3.44	20240909	1033	-50.53	20231019	494	3.44	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
84	20240909	140128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	513	9	2	1.79	119996052	239185	59.49	495	514	494	655	353	504	501.69	32.18	43054	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	570	-22.30	0.62	12	0.22	-23.00	829.00	1033	20231019	-50.34	494	20240909	3.85	950	-46.00	20240116	494	3.85	20240909	1033	-50.34	20231019	494	3.85	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
85	20240909	130128	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	510	6	2	1.19	116459760	232273	57.77	495	511	494	655	353	504	501.39	32.18	43979	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	567	-22.17	0.62	12	0.21	-23.00	829.00	1033	20231019	-50.63	494	20240909	3.24	950	-46.32	20240116	494	3.24	20240909	1033	-50.63	20231019	494	3.24	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
86	20240909	120127	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	507	3	2	0.60	99641986	199187	49.54	495	507	494	655	353	504	500.24	32.18	26987	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	563	-22.04	0.61	12	0.18	-23.00	829.00	1033	20231019	-50.92	494	20240909	2.63	950	-46.63	20240116	494	2.63	20240909	1033	-50.92	20231019	494	2.63	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
87	20240909	110127	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	503	-1	5	-0.20	96070758	192110	47.78	495	506	494	655	353	504	500.08	32.18	24746	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	559	-21.87	0.61	12	0.17	-23.00	829.00	1033	20231019	-51.31	494	20240909	1.82	950	-47.05	20240116	494	1.82	20240909	1033	-51.31	20231019	494	1.82	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
88	20240909	100129	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	502	-2	5	-0.40	93366554	186741	46.45	495	506	494	655	353	504	499.98	32.18	24045	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	558	-21.83	0.61	12	0.17	-23.00	829.00	1033	20231019	-51.40	494	20240909	1.62	950	-47.16	20240116	494	1.62	20240909	1033	-51.40	20231019	494	1.62	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
89	20240909	090127	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	495	-9	5	-1.79	4498287	9085	2.26	495	498	495	655	353	504	495.13	32.18	-1271	521	512	508	499	495	510	497	556	151	500	320	1	1	111133730	550	-21.52	0.60	12	0.01	-23.00	829.00	1033	20231019	-52.08	495	20240909	0.00	950	-47.89	20240116	495	0.00	20240909	1033	-52.08	20231019	495	0.00	20240909	2.61	N	002360	500	555 억	35760258	N	N	0	N	N
90	20240906	160125	57	100.00	KOSPI		화학	N	N	N	N	N	504	-14	5	-2.70	202969656	397773	180.28	510	517	504	673	363	518	510.27	32.25	-71930	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	560	-21.91	0.61	12	0.36	-23.00	829.00	1033	20231019	-51.21	500	20240805	0.80	950	-46.95	20240116	500	0.80	20240805	1033	-51.21	20231019	500	0.80	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
91	20240906	150128	57	100.00	KOSPI		화학	N	N	N	N	N	506	-12	5	-2.32	189525522	371143	168.21	510	517	506	673	363	518	510.65	32.25	-68107	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	562	-22.00	0.61	12	0.33	-23.00	829.00	1033	20231019	-51.02	500	20240805	1.20	950	-46.74	20240116	500	1.20	20240805	1033	-51.02	20231019	500	1.20	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
92	20240906	140128	57	100.00	KOSPI		화학	N	N	N	N	N	510	-8	5	-1.54	158290382	309598	140.31	510	517	508	673	363	518	511.28	32.25	-54298	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	567	-22.17	0.62	12	0.28	-23.00	829.00	1033	20231019	-50.63	500	20240805	2.00	950	-46.32	20240116	500	2.00	20240805	1033	-50.63	20231019	500	2.00	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
93	20240906	130127	57	100.00	KOSPI		화학	N	N	N	N	N	511	-7	5	-1.35	145649014	284790	129.07	510	517	508	673	363	518	511.43	32.25	-53270	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	568	-22.22	0.62	12	0.26	-23.00	829.00	1033	20231019	-50.53	500	20240805	2.20	950	-46.21	20240116	500	2.20	20240805	1033	-50.53	20231019	500	2.20	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
94	20240906	120127	57	100.00	KOSPI		화학	N	N	N	N	N	512	-6	5	-1.16	138045055	269932	122.34	510	517	508	673	363	518	511.41	32.25	-51100	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	569	-22.26	0.62	12	0.24	-23.00	829.00	1033	20231019	-50.44	500	20240805	2.40	950	-46.11	20240116	500	2.40	20240805	1033	-50.44	20231019	500	2.40	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
95	20240906	110128	57	100.00	KOSPI		화학	N	N	N	N	N	513	-5	5	-0.97	132935860	259950	117.81	510	517	508	673	363	518	511.39	32.25	-51153	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	570	-22.30	0.62	12	0.23	-23.00	829.00	1033	20231019	-50.34	500	20240805	2.60	950	-46.00	20240116	500	2.60	20240805	1033	-50.34	20231019	500	2.60	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
96	20240906	100127	57	100.00	KOSPI		화학	N	N	N	N	N	513	-5	5	-0.97	98138114	192022	87.03	510	517	508	673	363	518	511.08	32.25	-25733	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	570	-22.30	0.62	12	0.17	-23.00	829.00	1033	20231019	-50.34	500	20240805	2.60	950	-46.00	20240116	500	2.60	20240805	1033	-50.34	20231019	500	2.60	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
97	20240906	090127	57	100.00	KOSPI		화학	N	N	N	N	N	513	-5	5	-0.97	37157677	72811	33.00	510	515	510	673	363	518	510.33	32.25	-777	529	523	520	514	511	522	513	556	155	500	330	1	1	111133730	570	-22.30	0.62	12	0.07	-23.00	829.00	1033	20231019	-50.34	500	20240805	2.60	950	-46.00	20240116	500	2.60	20240805	1033	-50.34	20231019	500	2.60	20240805	2.75	N	002360	500	555 억	35836669	N	N	0	N	N
98	20240905	160127	57	100.00	KOSPI		화학	N	N	N	N	N	518	-1	5	-0.19	111899349	215129	47.10	519	526	517	674	364	519	520.15	32.27	-24897	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.19	-23.00	829.00	1033	20231019	-49.85	500	20240805	3.60	950	-45.47	20240116	500	3.60	20240805	1033	-49.85	20231019	500	3.60	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
99	20240905	150128	57	100.00	KOSPI		화학	N	N	N	N	N	522	3	2	0.58	103529281	198999	43.57	519	526	517	674	364	519	520.25	32.27	-25577	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	580	-22.70	0.63	12	0.18	-23.00	829.00	1033	20231019	-49.47	500	20240805	4.40	950	-45.05	20240116	500	4.40	20240805	1033	-49.47	20231019	500	4.40	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
100	20240905	140128	57	100.00	KOSPI		화학	N	N	N	N	N	518	-1	5	-0.19	89871135	172787	37.83	519	526	517	674	364	519	520.13	32.27	-37136	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	576	-22.52	0.62	12	0.16	-23.00	829.00	1033	20231019	-49.85	500	20240805	3.60	950	-45.47	20240116	500	3.60	20240805	1033	-49.85	20231019	500	3.60	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
101	20240905	130127	57	100.00	KOSPI		화학	N	N	N	N	N	519	0	3	0.00	83496685	160466	35.13	519	526	517	674	364	519	520.34	32.27	-37141	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	577	-22.57	0.63	12	0.14	-23.00	829.00	1033	20231019	-49.76	500	20240805	3.80	950	-45.37	20240116	500	3.80	20240805	1033	-49.76	20231019	500	3.80	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
102	20240905	120126	57	100.00	KOSPI		화학	N	N	N	N	N	520	1	2	0.19	47691140	91461	20.02	519	526	518	674	364	519	521.44	32.27	-14851	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	578	-22.61	0.63	12	0.08	-23.00	829.00	1033	20231019	-49.66	500	20240805	4.00	950	-45.26	20240116	500	4.00	20240805	1033	-49.66	20231019	500	4.00	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
103	20240905	110127	57	100.00	KOSPI		화학	N	N	N	N	N	522	3	2	0.58	33293210	63784	13.96	519	526	518	674	364	519	521.97	32.27	-2244	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	580	-22.70	0.63	12	0.06	-23.00	829.00	1033	20231019	-49.47	500	20240805	4.40	950	-45.05	20240116	500	4.40	20240805	1033	-49.47	20231019	500	4.40	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
104	20240905	100127	57	100.00	KOSPI		화학	N	N	N	N	N	523	4	2	0.77	15586144	29897	6.55	519	524	518	674	364	519	521.33	32.27	-3543	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	581	-22.74	0.63	12	0.03	-23.00	829.00	1033	20231019	-49.37	500	20240805	4.60	950	-44.95	20240116	500	4.60	20240805	1033	-49.37	20231019	500	4.60	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
105	20240905	090128	57	100.00	KOSPI		화학	N	N	N	N	N	521	2	2	0.39	1619677	3120	0.68	519	521	519	674	364	519	519.13	32.27	-54	541	529	522	510	503	526	507	556	155	500	330	1	1	111133730	579	-22.65	0.63	12	0.00	-23.00	829.00	1033	20231019	-49.56	500	20240805	4.20	950	-45.16	20240116	500	4.20	20240805	1033	-49.56	20231019	500	4.20	20240805	2.75	N	002360	500	555 억	35861288	N	N	3	N	N
106	20240904	160126	57	100.00	KOSPI		화학	N	N	N	N	N	519	-18	5	-3.35	237911886	452693	355.76	528	534	515	698	376	537	525.60	32.35	-71964	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	577	-22.57	0.63	12	0.41	-23.00	829.00	1033	20231019	-49.76	500	20240805	3.80	950	-45.37	20240116	500	3.80	20240805	1033	-49.76	20231019	500	3.80	20240805	2.75	N	002360	500	555 억	35948172	N	N	3	N	N
107	20240904	150127	57	100.00	KOSPI		화학	N	N	N	N	N	524	-13	5	-2.42	167622976	317650	249.64	528	534	523	698	376	537	527.70	32.35	-67328	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	582	-22.78	0.63	12	0.29	-23.00	829.00	1033	20231019	-49.27	500	20240805	4.80	950	-44.84	20240116	500	4.80	20240805	1033	-49.27	20231019	500	4.80	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
108	20240904	140127	57	100.00	KOSPI		화학	N	N	N	N	N	526	-11	5	-2.05	146634197	277597	218.16	528	534	524	698	376	537	528.23	32.35	-58758	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	585	-22.87	0.63	12	0.25	-23.00	829.00	1033	20231019	-49.08	500	20240805	5.20	950	-44.63	20240116	500	5.20	20240805	1033	-49.08	20231019	500	5.20	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
109	20240904	130127	57	100.00	KOSPI		화학	N	N	N	N	N	529	-8	5	-1.49	92938613	175514	137.93	528	534	528	698	376	537	529.52	32.35	-15121	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	588	-23.00	0.64	12	0.16	-23.00	829.00	1033	20231019	-48.79	500	20240805	5.80	950	-44.32	20240116	500	5.80	20240805	1033	-48.79	20231019	500	5.80	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
110	20240904	120126	57	100.00	KOSPI		화학	N	N	N	N	N	529	-8	5	-1.49	76452601	144335	113.43	528	534	528	698	376	537	529.69	32.35	-6599	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	588	-23.00	0.64	12	0.13	-23.00	829.00	1033	20231019	-48.79	500	20240805	5.80	950	-44.32	20240116	500	5.80	20240805	1033	-48.79	20231019	500	5.80	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
111	20240904	110126	57	100.00	KOSPI		화학	N	N	N	N	N	532	-5	5	-0.93	51447432	97124	76.33	528	534	528	698	376	537	529.71	32.35	-3291	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	591	-23.13	0.64	12	0.09	-23.00	829.00	1033	20231019	-48.50	500	20240805	6.40	950	-44.00	20240116	500	6.40	20240805	1033	-48.50	20231019	500	6.40	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
112	20240904	100128	57	100.00	KOSPI		화학	N	N	N	N	N	530	-7	5	-1.30	42134761	79577	62.54	528	534	528	698	376	537	529.48	32.35	-1947	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	589	-23.04	0.64	12	0.07	-23.00	829.00	1033	20231019	-48.69	500	20240805	6.00	950	-44.21	20240116	500	6.00	20240805	1033	-48.69	20231019	500	6.00	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
113	20240904	090127	57	100.00	KOSPI		화학	N	N	N	N	N	528	-9	5	-1.68	3557136	6737	5.29	528	528	528	698	376	537	528.00	32.35	2017	542	539	537	534	532	541	536	556	161	500	340	1	1	111133730	587	-22.96	0.64	12	0.01	-23.00	829.00	1033	20231019	-48.89	500	20240805	5.60	950	-44.42	20240116	500	5.60	20240805	1033	-48.89	20231019	500	5.60	20240805	2.75	N	002360	500	555 억	35948172	N	N	25	N	N
114	20240903	160125	57	100.00	KOSPI		화학	N	N	N	N	N	537	1	2	0.19	66712449	124141	68.41	535	540	535	696	376	536	537.40	32.34	7260	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	597	-23.35	0.65	12	0.11	-23.00	829.00	1033	20231019	-48.02	500	20240805	7.40	950	-43.47	20240116	500	7.40	20240805	1033	-48.02	20231019	500	7.40	20240805	2.75	N	002360	500	555 억	35944544	N	N	25	N	N
115	20240903	150126	57	100.00	KOSPI		화학	N	N	N	N	N	537	1	2	0.19	58202980	108304	59.68	535	540	535	696	376	536	537.40	32.34	7182	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	597	-23.35	0.65	12	0.10	-23.00	829.00	1033	20231019	-48.02	500	20240805	7.40	950	-43.47	20240116	500	7.40	20240805	1033	-48.02	20231019	500	7.40	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
116	20240903	140126	57	100.00	KOSPI		화학	N	N	N	N	N	539	3	2	0.56	51580934	95980	52.89	535	540	535	696	376	536	537.41	32.34	7182	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	599	-23.43	0.65	12	0.09	-23.00	829.00	1033	20231019	-47.82	500	20240805	7.80	950	-43.26	20240116	500	7.80	20240805	1033	-47.82	20231019	500	7.80	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
117	20240903	130126	57	100.00	KOSPI		화학	N	N	N	N	N	539	3	2	0.56	39199251	72903	40.17	535	540	535	696	376	536	537.69	32.34	5473	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	599	-23.43	0.65	12	0.07	-23.00	829.00	1033	20231019	-47.82	500	20240805	7.80	950	-43.26	20240116	500	7.80	20240805	1033	-47.82	20231019	500	7.80	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
118	20240903	120126	57	100.00	KOSPI		화학	N	N	N	N	N	538	2	2	0.37	29428570	54739	30.16	535	540	535	696	376	536	537.62	32.34	5166	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	598	-23.39	0.65	12	0.05	-23.00	829.00	1033	20231019	-47.92	500	20240805	7.60	950	-43.37	20240116	500	7.60	20240805	1033	-47.92	20231019	500	7.60	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
119	20240903	110125	57	100.00	KOSPI		화학	N	N	N	N	N	540	4	2	0.75	23173502	43105	23.75	535	540	535	696	376	536	537.61	32.34	6766	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	600	-23.48	0.65	12	0.04	-23.00	829.00	1033	20231019	-47.73	500	20240805	8.00	950	-43.16	20240116	500	8.00	20240805	1033	-47.73	20231019	500	8.00	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
120	20240903	100125	57	100.00	KOSPI		화학	N	N	N	N	N	539	3	2	0.56	5487085	10199	5.62	535	540	535	696	376	536	538.00	32.34	-130	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	599	-23.43	0.65	12	0.01	-23.00	829.00	1033	20231019	-47.82	500	20240805	7.80	950	-43.26	20240116	500	7.80	20240805	1033	-47.82	20231019	500	7.80	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
121	20240903	090125	57	100.00	KOSPI		화학	N	N	N	N	N	536	0	3	0.00	433544	810	0.45	535	536	535	696	376	536	535.24	32.34	194	542	539	535	532	528	539	532	556	160	500	340	1	1	111133730	596	-23.30	0.65	12	0.00	-23.00	829.00	1033	20231019	-48.11	500	20240805	7.20	950	-43.58	20240116	500	7.20	20240805	1033	-48.11	20231019	500	7.20	20240805	2.75	N	002360	500	555 억	35944544	N	N	5	N	N
122	20240902	160125	57	100.00	KOSPI		화학	N	N	N	N	N	536	2	2	0.37	96733921	180843	82.69	536	538	531	694	374	534	534.89	32.32	23841	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	596	-23.30	0.65	12	0.16	-23.00	829.00	1033	20231019	-48.11	500	20240805	7.20	950	-43.58	20240116	500	7.20	20240805	1033	-48.11	20231019	500	7.20	20240805	2.80	N	002360	500	555 억	35922248	N	N	5	N	N
123	20240902	150125	57	100.00	KOSPI		화학	N	N	N	N	N	534	0	3	0.00	70351762	131556	60.15	536	538	531	694	374	534	534.77	32.32	-18067	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	593	-23.22	0.64	12	0.12	-23.00	829.00	1033	20231019	-48.31	500	20240805	6.80	950	-43.79	20240116	500	6.80	20240805	1033	-48.31	20231019	500	6.80	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N
124	20240902	140126	57	100.00	KOSPI		화학	N	N	N	N	N	535	1	2	0.19	61646322	115258	52.70	536	538	531	694	374	534	534.86	32.32	-18067	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	595	-23.26	0.65	12	0.10	-23.00	829.00	1033	20231019	-48.21	500	20240805	7.00	950	-43.68	20240116	500	7.00	20240805	1033	-48.21	20231019	500	7.00	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N
125	20240902	130126	57	100.00	KOSPI		화학	N	N	N	N	N	533	-1	5	-0.19	57455362	107419	49.12	536	538	531	694	374	534	534.87	32.32	-18067	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	592	-23.17	0.64	12	0.10	-23.00	829.00	1033	20231019	-48.40	500	20240805	6.60	950	-43.89	20240116	500	6.60	20240805	1033	-48.40	20231019	500	6.60	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N
126	20240902	120126	57	100.00	KOSPI		화학	N	N	N	N	N	535	1	2	0.19	53613342	100224	45.83	536	538	531	694	374	534	534.94	32.32	-18067	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	595	-23.26	0.65	12	0.09	-23.00	829.00	1033	20231019	-48.21	500	20240805	7.00	950	-43.68	20240116	500	7.00	20240805	1033	-48.21	20231019	500	7.00	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N
127	20240902	110126	57	100.00	KOSPI		화학	N	N	N	N	N	536	2	2	0.37	52274399	97720	44.68	536	538	531	694	374	534	534.94	32.32	-17867	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	596	-23.30	0.65	12	0.09	-23.00	829.00	1033	20231019	-48.11	500	20240805	7.20	950	-43.58	20240116	500	7.20	20240805	1033	-48.11	20231019	500	7.20	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N
128	20240902	100125	57	100.00	KOSPI		화학	N	N	N	N	N	536	2	2	0.37	44689233	83549	38.20	536	538	531	694	374	534	534.89	32.32	-15717	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	596	-23.30	0.65	12	0.08	-23.00	829.00	1033	20231019	-48.11	500	20240805	7.20	950	-43.58	20240116	500	7.20	20240805	1033	-48.11	20231019	500	7.20	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N
129	20240902	090124	57	100.00	KOSPI		화학	N	N	N	N	N	536	2	2	0.37	4089680	7630	3.49	536	536	536	694	374	534	536.00	32.32	0	547	540	533	526	519	544	530	556	160	500	340	1	1	111133730	596	-23.30	0.65	12	0.01	-23.00	829.00	1033	20231019	-48.11	500	20240805	7.20	950	-43.58	20240116	500	7.20	20240805	1033	-48.11	20231019	500	7.20	20240805	2.80	N	002360	500	555 억	35922248	N	N	7	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History