KissMeData/003080/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-5	5	-0.17	7120810	2452	16.10	2920	2920	2895	3795	2045	2920	2904.08	0.43	-141	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	584	14.50	0.42	12	0.01	201.00	6948.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2880	1.22	20240117	3615	-19.36	20230522	2720	7.17	20231023	1.19	N	003080	500	100 억	85478	N	N	16	N	N
3	20240123	110142	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-10	5	-0.34	5576970	1920	12.61	2920	2920	2895	3795	2045	2920	2904.67	0.43	-141	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	583	14.48	0.42	12	0.01	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2880	1.04	20240117	3615	-19.50	20230522	2720	6.99	20231023	1.19	N	003080	500	100 억	85478	N	N	16	N	N
4	20240123	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-15	5	-0.51	1815135	624	4.10	2920	2920	2895	3795	2045	2920	2908.87	0.43	-53	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	582	14.45	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2880	0.87	20240117	3615	-19.64	20230522	2720	6.80	20231023	1.19	N	003080	500	100 억	85478	N	N	16	N	N
5	20240123	090142	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-5	5	-0.17	662830	227	1.49	2920	2920	2915	3795	2045	2920	2919.96	0.43	-35	2950	2935	2910	2895	2870	2942	2902	100	875	500	2040	5	1	20020000	584	14.50	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2880	1.22	20240117	3615	-19.36	20230522	2720	7.17	20231023	1.19	N	003080	500	100 억	85478	N	N	16	N	N
6	20240119	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	24413805	8395	34.29	2900	2935	2900	3785	2045	2915	2908.14	0.44	-466	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	583	14.48	0.42	12	0.04	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2880	1.04	20240117	3615	-19.50	20230522	2720	6.99	20231023	1.22	N	003080	500	100 억	87908	N	N	12	N	N
7	20240119	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	21272275	7312	29.87	2900	2935	2900	3785	2045	2915	2909.23	0.44	-465	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	583	14.48	0.42	12	0.04	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2880	1.04	20240117	3615	-19.50	20230522	2720	6.99	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
8	20240119	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	19059540	6550	26.76	2900	2935	2900	3785	2045	2915	2909.85	0.44	-427	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	583	14.48	0.42	12	0.03	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2880	1.04	20240117	3615	-19.50	20230522	2720	6.99	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
9	20240119	130142	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-5	5	-0.17	19056630	6549	26.75	2900	2935	2900	3785	2045	2915	2909.85	0.44	-427	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	583	14.48	0.42	12	0.03	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2880	1.04	20240117	3615	-19.50	20230522	2720	6.99	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
10	20240119	120142	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-10	5	-0.34	13989400	4803	19.62	2900	2935	2900	3785	2045	2915	2912.64	0.44	-427	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	582	14.45	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.64	2720	20231023	6.80	3005	-3.33	20240110	2880	0.87	20240117	3615	-19.64	20230522	2720	6.80	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
11	20240119	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2915	0	3	0.00	5339775	1832	7.48	2900	2935	2900	3785	2045	2915	2914.72	0.44	-58	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	584	14.50	0.42	12	0.01	201.00	6948.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2880	1.22	20240117	3615	-19.36	20230522	2720	7.17	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
12	20240119	100142	57	100.00	KOSPI	화학	N	N	N	N	N	2925	10	2	0.34	2684820	922	3.77	2900	2930	2900	3785	2045	2915	2911.95	0.44	-58	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	586	14.55	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2880	1.56	20240117	3615	-19.09	20230522	2720	7.54	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
13	20240119	090141	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-15	5	-0.51	1334000	460	1.88	2900	2900	2900	3785	2045	2915	2900.00	0.44	-60	2948	2931	2913	2896	2878	2940	2905	100	870	500	2040	5	1	20020000	581	14.43	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2880	0.69	20240117	3615	-19.78	20230522	2720	6.62	20231023	1.22	N	003080	500	100 억	87908	N	N	9	N	N
14	20240118	160141	57	100.00	KOSPI	화학	N	N	N	N	N	2915	15	2	0.52	70914940	24410	28.08	2900	2930	2895	3770	2030	2900	2905.16	0.43	907	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	584	14.50	0.42	12	0.12	201.00	6948.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2880	1.22	20240117	3615	-19.36	20230522	2720	7.17	20231023	1.24	N	003080	500	100 억	87015	N	N	9	N	N
15	20240118	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	0	3	0.00	63341570	21799	25.08	2900	2930	2895	3770	2030	2900	2905.71	0.43	1162	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	581	14.43	0.42	12	0.11	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2880	0.69	20240117	3615	-19.78	20230522	2720	6.62	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
16	20240118	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2925	25	2	0.86	48782100	16783	19.31	2900	2930	2895	3770	2030	2900	2906.64	0.43	1974	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	586	14.55	0.42	12	0.08	201.00	6948.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2880	1.56	20240117	3615	-19.09	20230522	2720	7.54	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
17	20240118	130141	57	100.00	KOSPI	화학	N	N	N	N	N	2925	25	2	0.86	37583570	12931	14.88	2900	2930	2895	3770	2030	2900	2906.47	0.43	3768	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	586	14.55	0.42	12	0.06	201.00	6948.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2880	1.56	20240117	3615	-19.09	20230522	2720	7.54	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
18	20240118	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2900	0	3	0.00	28812610	9916	11.41	2900	2930	2895	3770	2030	2900	2905.67	0.43	3768	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	581	14.43	0.42	12	0.05	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2880	0.69	20240117	3615	-19.78	20230522	2720	6.62	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
19	20240118	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2910	10	2	0.34	24946665	8583	9.87	2900	2930	2895	3770	2030	2900	2906.52	0.43	3768	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	583	14.48	0.42	12	0.04	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2880	1.04	20240117	3615	-19.50	20230522	2720	6.99	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
20	20240118	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2900	0	3	0.00	7361615	2526	2.91	2900	2930	2895	3770	2030	2900	2914.34	0.43	147	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	581	14.43	0.42	12	0.01	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2880	0.69	20240117	3615	-19.78	20230522	2720	6.62	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
21	20240118	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2930	30	2	1.03	3581820	1225	1.41	2900	2930	2900	3770	2030	2900	2923.93	0.43	-30	2993	2946	2913	2866	2833	2930	2850	100	870	500	2030	5	1	20020000	587	14.58	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2880	1.74	20240117	3615	-18.95	20230522	2720	7.72	20231023	1.24	N	003080	500	100 억	87015	N	N	12	N	N
22	20240117	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-60	5	-2.03	253187715	86904	597.32	2945	2960	2880	3845	2075	2960	2913.42	0.45	-3012	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	581	14.43	0.42	12	0.43	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2880	0.69	20240117	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	90973	N	N	12	N	N
23	20240117	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-65	5	-2.20	244904055	84046	577.68	2945	2960	2880	3845	2075	2960	2913.93	0.45	-3005	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	580	14.40	0.42	12	0.42	201.00	6948.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2880	0.52	20240117	3615	-19.92	20230522	2720	6.43	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
24	20240117	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-65	5	-2.20	239822115	82295	565.64	2945	2960	2880	3845	2075	2960	2914.18	0.45	-2973	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	580	14.40	0.42	12	0.41	201.00	6948.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2880	0.52	20240117	3615	-19.92	20230522	2720	6.43	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
25	20240117	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-45	5	-1.52	211768115	72618	499.13	2945	2960	2880	3845	2075	2960	2916.19	0.45	-2384	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	584	14.50	0.42	12	0.36	201.00	6948.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2880	1.22	20240117	3615	-19.36	20230522	2720	7.17	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
26	20240117	120141	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-35	5	-1.18	183052405	62751	431.31	2945	2960	2880	3845	2075	2960	2917.12	0.45	-962	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	586	14.55	0.42	12	0.31	201.00	6948.00	3615	20230522	-19.09	2720	20231023	7.54	3005	-2.66	20240110	2880	1.56	20240117	3615	-19.09	20230522	2720	7.54	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
27	20240117	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-45	5	-1.52	64525545	21992	151.16	2945	2960	2915	3845	2075	2960	2934.05	0.45	286	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	584	14.50	0.42	12	0.11	201.00	6948.00	3615	20230522	-19.36	2720	20231023	7.17	3005	-3.00	20240110	2915	0.00	20240117	3615	-19.36	20230522	2720	7.17	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
28	20240117	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	34538060	11735	80.66	2945	2960	2935	3845	2075	2960	2943.17	0.45	198	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
29	20240117	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	182590	62	0.43	2945	2945	2945	3845	2075	2960	2945.00	0.45	-8	2990	2975	2960	2945	2930	2982	2952	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2915	1.03	20240102	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	90973	N	N	26	N	N
30	20240116	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	43019525	14549	87.37	2945	2975	2945	3860	2080	2970	2956.87	0.46	-492	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.07	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	91504	N	N	26	N	N
31	20240116	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	40752185	13783	82.77	2945	2975	2945	3860	2080	2970	2956.70	0.46	-514	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.07	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
32	20240116	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	35596715	12039	72.30	2945	2975	2945	3860	2080	2970	2956.78	0.46	-491	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	592	14.70	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
33	20240116	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	31808120	10757	64.60	2945	2975	2945	3860	2080	2970	2956.97	0.46	-491	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	592	14.70	0.43	12	0.05	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
34	20240116	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	24939940	8433	50.64	2945	2975	2945	3860	2080	2970	2957.42	0.46	-491	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
35	20240116	110141	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	16159495	5461	32.79	2945	2975	2945	3860	2080	2970	2959.07	0.46	-442	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	595	14.78	0.43	12	0.03	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
36	20240116	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	5088350	1716	10.31	2945	2975	2945	3860	2080	2970	2965.24	0.46	-440	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	594	14.75	0.43	12	0.01	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2915	1.72	20240102	3615	-17.98	20230522	2720	9.01	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
37	20240116	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-20	5	-0.67	453805	154	0.92	2945	2955	2945	3860	2080	2970	2946.79	0.46	-19	2990	2980	2965	2955	2940	2972	2947	100	890	500	2070	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	91504	N	N	28	N	N
38	20240115	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	49326820	16635	52.68	2975	2975	2950	3865	2085	2975	2965.21	0.46	-348	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.08	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
39	20240115	150141	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	44373965	14959	47.37	2975	2975	2950	3865	2085	2975	2966.37	0.46	-330	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.07	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
40	20240115	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	29985345	10101	31.99	2975	2975	2955	3865	2085	2975	2968.55	0.46	-264	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.05	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
41	20240115	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	27261605	9181	29.07	2975	2975	2955	3865	2085	2975	2969.35	0.46	-197	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.05	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
42	20240115	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	20100210	6766	21.43	2975	2975	2955	3865	2085	2975	2970.77	0.46	-141	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
43	20240115	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-20	5	-0.67	17862840	6013	19.04	2975	2975	2955	3865	2085	2975	2970.70	0.46	-62	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
44	20240115	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	12770005	4293	13.59	2975	2975	2965	3865	2085	2975	2974.61	0.46	-115	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.02	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
45	20240115	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	1335600	449	1.42	2975	2975	2970	3865	2085	2975	2974.61	0.46	-93	3018	2996	2968	2946	2918	3007	2957	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	91566	N	N	28	N	N
46	20240112	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	5	2	0.17	93694075	31579	274.39	2965	2990	2940	3860	2080	2970	2966.97	0.48	-1819	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	596	14.80	0.43	12	0.16	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.38	N	003080	500	100 억	95826	N	N	28	N	N
47	20240112	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	86115810	29031	252.25	2965	2990	2940	3860	2080	2970	2966.34	0.48	-1804	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	595	14.78	0.43	12	0.15	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
48	20240112	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	10	2	0.34	71715175	24180	210.10	2965	2990	2940	3860	2080	2970	2965.89	0.48	-1413	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	597	14.83	0.43	12	0.12	201.00	6948.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2915	2.23	20240102	3615	-17.57	20230522	2720	9.56	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
49	20240112	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2990	20	2	0.67	68259220	23020	200.02	2965	2990	2940	3860	2080	2970	2965.21	0.48	-1414	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	599	14.88	0.43	12	0.11	201.00	6948.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2915	2.57	20240102	3615	-17.29	20230522	2720	9.93	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
50	20240112	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	5	2	0.17	50532940	17078	148.39	2965	2985	2940	3860	2080	2970	2958.95	0.48	-1399	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	596	14.80	0.43	12	0.09	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
51	20240112	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	31775010	10764	93.53	2965	2985	2940	3860	2080	2970	2951.97	0.48	-702	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	594	14.75	0.43	12	0.05	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2915	1.72	20240102	3615	-17.98	20230522	2720	9.01	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
52	20240112	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-20	5	-0.67	29172285	9885	85.89	2965	2985	2940	3860	2080	2970	2951.17	0.48	-693	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	591	14.68	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
53	20240112	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-5	5	-0.17	53370	18	0.16	2965	2965	2965	3860	2080	2970	2965.00	0.48	0	3003	2986	2978	2961	2953	2982	2957	100	890	500	2070	5	1	20020000	594	14.75	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2915	1.72	20240102	3615	-17.98	20230522	2720	9.01	20231023	1.38	N	003080	500	100 억	95826	N	N	40	N	N
54	20240111	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-20	5	-0.67	34227035	11476	24.06	2985	2995	2970	3885	2095	2990	2982.49	0.49	-1219	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	595	14.78	0.43	12	0.06	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.37	N	003080	500	100 억	97760	N	N	40	N	N
55	20240111	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-10	5	-0.33	27186615	9109	19.09	2985	2995	2975	3885	2095	2990	2984.59	0.49	-1208	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.05	201.00	6948.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2915	2.23	20240102	3615	-17.57	20230522	2720	9.56	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
56	20240111	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-10	5	-0.33	24553475	8225	17.24	2985	2995	2975	3885	2095	2990	2985.22	0.49	-1208	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2915	2.23	20240102	3615	-17.57	20230522	2720	9.56	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
57	20240111	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2990	0	3	0.00	23535820	7883	16.52	2985	2995	2975	3885	2095	2990	2985.64	0.49	-1208	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	599	14.88	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2915	2.57	20240102	3615	-17.29	20230522	2720	9.93	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
58	20240111	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2990	0	3	0.00	16946605	5676	11.90	2985	2995	2975	3885	2095	2990	2985.66	0.49	-81	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	599	14.88	0.43	12	0.03	201.00	6948.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2915	2.57	20240102	3615	-17.29	20230522	2720	9.93	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
59	20240111	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-10	5	-0.33	8577745	2877	6.03	2985	2990	2975	3885	2095	2990	2981.49	0.49	-72	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.01	201.00	6948.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2915	2.23	20240102	3615	-17.57	20230522	2720	9.56	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
60	20240111	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	-10	5	-0.33	5896175	1976	4.14	2985	2990	2980	3885	2095	2990	2983.89	0.49	-72	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	597	14.83	0.43	12	0.01	201.00	6948.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2915	2.23	20240102	3615	-17.57	20230522	2720	9.56	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
61	20240111	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2985	-5	5	-0.17	194025	65	0.14	2985	2985	2985	3885	2095	2990	2985.00	0.49	-65	3043	3016	2978	2951	2913	3030	2965	100	895	500	2090	5	1	20020000	598	14.85	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.43	2720	20231023	9.74	3005	-0.67	20240110	2915	2.40	20240102	3615	-17.43	20230522	2720	9.74	20231023	1.37	N	003080	500	100 억	97760	N	N	41	N	N
62	20240110	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2990	15	2	0.50	141723375	47607	262.08	2975	3005	2940	3865	2085	2975	2976.93	0.51	-2636	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	599	14.88	0.43	12	0.24	201.00	6948.00	3615	20230522	-17.29	2720	20231023	9.93	3005	-0.50	20240110	2915	2.57	20240102	3615	-17.29	20230522	2720	9.93	20231023	1.35	N	003080	500	100 억	101791	N	N	41	N	N
63	20240110	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	137345615	46140	254.00	2975	3005	2940	3865	2085	2975	2976.71	0.51	-2335	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.23	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
64	20240110	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2980	5	2	0.17	130279330	43766	240.94	2975	3005	2940	3865	2085	2975	2976.72	0.51	-2019	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	597	14.83	0.43	12	0.22	201.00	6948.00	3615	20230522	-17.57	2720	20231023	9.56	3005	-0.83	20240110	2915	2.23	20240102	3615	-17.57	20230522	2720	9.56	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
65	20240110	130139	57	100.00	KOSPI	화학	N	N	N	N	N	3000	25	2	0.84	102881645	34619	190.58	2975	3005	2940	3865	2085	2975	2971.83	0.51	-2014	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	601	14.93	0.43	12	0.17	201.00	6948.00	3615	20230522	-17.01	2720	20231023	10.29	3005	-0.17	20240110	2915	2.92	20240102	3615	-17.01	20230522	2720	10.29	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
66	20240110	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	61307875	20716	114.04	2975	2975	2940	3865	2085	2975	2959.45	0.51	-1942	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.10	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	0.00	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
67	20240110	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	28284610	9590	52.79	2975	2975	2940	3865	2085	2975	2949.39	0.51	-1374	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.05	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2975	0.00	20240108	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
68	20240110	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-20	5	-0.67	25101050	8513	46.86	2975	2975	2940	3865	2085	2975	2948.56	0.51	-668	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	2975	0.00	20240108	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
69	20240110	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	229065	77	0.42	2975	2975	2970	3865	2085	2975	2974.87	0.51	-27	2991	2982	2966	2957	2941	2987	2962	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	0.00	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.35	N	003080	500	100 억	101791	N	N	18	N	N
70	20240109	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	53841405	18165	64.76	2960	2975	2950	3865	2085	2975	2964.02	0.51	-1167	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.09	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	2975	0.00	20240108	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.28	N	003080	500	100 억	102612	N	N	18	N	N
71	20240109	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	40072785	13531	48.24	2960	2975	2950	3865	2085	2975	2961.55	0.51	-96	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.07	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	0.00	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
72	20240109	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	34861760	11774	41.98	2960	2975	2950	3865	2085	2975	2960.91	0.51	-88	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.06	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	0.00	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
73	20240109	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	24735085	8351	29.77	2960	2975	2950	3865	2085	2975	2961.93	0.51	-81	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	0.00	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
74	20240109	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2975	0	3	0.00	22473210	7590	27.06	2960	2975	2950	3865	2085	2975	2960.90	0.51	-80	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	596	14.80	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	2975	0.00	20240108	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
75	20240109	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	10720530	3619	12.90	2960	2970	2950	3865	2085	2975	2962.29	0.51	-80	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.02	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	-0.17	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
76	20240109	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	8418780	2844	10.14	2960	2970	2950	3865	2085	2975	2960.19	0.51	-66	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.01	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2975	-0.50	20240108	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
77	20240109	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	334480	113	0.40	2960	2960	2960	3865	2085	2975	2960.00	0.51	0	3005	2990	2960	2945	2915	2997	2952	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.00	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2975	-0.50	20240108	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	102612	N	N	45	N	N
78	20240108	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2975	20	2	0.68	82898675	28040	95.37	2955	2975	2930	3840	2070	2955	2956.44	0.52	-684	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	596	14.80	0.43	12	0.14	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	2975	0.00	20240108	2915	2.06	20240102	3615	-17.70	20230522	2720	9.38	20231023	1.30	N	003080	500	100 억	103303	N	N	45	N	N
79	20240108	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	69715185	23595	80.25	2955	2975	2930	3840	2070	2955	2954.66	0.52	299	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	595	14.78	0.43	12	0.12	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	-0.17	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
80	20240108	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2970	15	2	0.51	56568280	19160	65.17	2955	2975	2930	3840	2070	2955	2952.42	0.52	311	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	595	14.78	0.43	12	0.10	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	2975	-0.17	20240108	2915	1.89	20240102	3615	-17.84	20230522	2720	9.19	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
81	20240108	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2960	5	2	0.17	43272145	14685	49.95	2955	2965	2930	3840	2070	2955	2946.69	0.52	312	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.07	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2970	-0.34	20240104	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
82	20240108	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2960	5	2	0.17	40901165	13884	47.22	2955	2960	2930	3840	2070	2955	2945.92	0.52	320	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.07	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2970	-0.34	20240104	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
83	20240108	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-10	5	-0.34	27130305	9227	31.38	2955	2955	2930	3840	2070	2955	2940.32	0.52	321	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	590	14.65	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	2970	-0.84	20240104	2915	1.03	20240102	3615	-18.53	20230522	2720	8.27	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
84	20240108	100141	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	18729280	6378	21.69	2955	2955	2930	3840	2070	2955	2936.54	0.52	321	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.03	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2970	-0.67	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
85	20240108	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-5	5	-0.17	153410	52	0.18	2955	2955	2950	3840	2070	2955	2950.19	0.52	0	2985	2970	2950	2935	2915	2972	2937	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2970	-0.67	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.30	N	003080	500	100 억	103303	N	N	75	N	N
86	20240105	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	83677835	28402	96.80	2955	2965	2930	3845	2075	2960	2946.19	0.52	-8008	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.14	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	2970	-0.51	20240104	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	104545	N	N	75	N	N
87	20240105	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-20	5	-0.68	72385690	24571	83.74	2955	2965	2930	3845	2075	2960	2945.98	0.52	-7796	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	589	14.63	0.42	12	0.12	201.00	6948.00	3615	20230522	-18.67	2720	20231023	8.09	2970	-1.01	20240104	2915	0.86	20240102	3615	-18.67	20230522	2720	8.09	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
88	20240105	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	58197300	19735	67.26	2955	2965	2940	3845	2075	2960	2948.94	0.52	-4863	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.10	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	2970	-0.84	20240104	2915	1.03	20240102	3615	-18.53	20230522	2720	8.27	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
89	20240105	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	43136920	14619	49.82	2955	2965	2940	3845	2075	2960	2950.74	0.52	-3190	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	591	14.68	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2970	-0.67	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
90	20240105	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	25134395	8523	29.05	2955	2965	2940	3845	2075	2960	2949.01	0.52	-1466	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	2970	-0.51	20240104	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
91	20240105	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	16588190	5623	19.16	2955	2965	2940	3845	2075	2960	2950.06	0.52	-857	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.03	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	2970	-0.84	20240104	2915	1.03	20240102	3615	-18.53	20230522	2720	8.27	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
92	20240105	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	7550925	2556	8.71	2955	2965	2950	3845	2075	2960	2954.20	0.52	-69	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	591	14.68	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2970	-0.67	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
93	20240105	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	38415	13	0.04	2955	2955	2955	3845	2075	2960	2955.00	0.52	-13	2990	2975	2955	2940	2920	2982	2947	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.00	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	2970	-0.51	20240104	2915	1.37	20240102	3615	-18.26	20230522	2720	8.64	20231023	1.28	N	003080	500	100 억	104545	N	N	83	N	N
94	20240104	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	86482620	29342	138.44	2955	2970	2935	3835	2065	2950	2947.40	0.51	3230	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.15	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2970	-0.34	20240104	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	101234	N	N	83	N	N
95	20240104	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	76588065	26002	122.68	2955	2970	2935	3835	2065	2950	2945.47	0.51	3299	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	594	14.75	0.43	12	0.13	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	2970	-0.17	20240104	2915	1.72	20240102	3615	-17.98	20230522	2720	9.01	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
96	20240104	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	74016735	25131	118.57	2955	2970	2935	3835	2065	2950	2945.24	0.51	3347	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	593	14.73	0.43	12	0.13	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	2970	-0.34	20240104	2915	1.54	20240102	3615	-18.12	20230522	2720	8.82	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
97	20240104	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	72008960	24453	115.37	2955	2970	2935	3835	2065	2950	2944.79	0.51	3619	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.12	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2970	-0.67	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
98	20240104	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	41950415	14255	67.26	2955	2970	2935	3835	2065	2950	2942.86	0.51	2526	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	594	14.75	0.43	12	0.07	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	2970	-0.17	20240104	2915	1.72	20240102	3615	-17.98	20230522	2720	9.01	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
99	20240104	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	31433525	10691	50.44	2955	2955	2935	3835	2065	2950	2940.19	0.51	2538	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2955	-0.17	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
100	20240104	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	28114875	9566	45.13	2955	2955	2935	3835	2065	2950	2939.04	0.51	2538	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2955	-0.17	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
101	20240104	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	457330	155	0.73	2955	2955	2950	3835	2065	2950	2950.52	0.51	-142	2973	2961	2938	2926	2903	2967	2932	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2955	-0.17	20240104	2915	1.20	20240102	3615	-18.40	20230522	2720	8.46	20231023	1.28	N	003080	500	100 억	101234	N	N	133	N	N
102	20240103	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2950	5	2	0.17	62018990	21137	102.79	2920	2950	2915	3825	2065	2945	2934.01	0.48	5261	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	591	14.68	0.42	12	0.11	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	2950	0.00	20240103	2915	1.20	20240103	3615	-18.40	20230522	2720	8.46	20231023	1.27	N	003080	500	100 억	95899	N	N	133	N	N
103	20240103	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	53843830	18363	89.30	2920	2945	2915	3825	2065	2945	2932.19	0.48	5066	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.09	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	2945	0.00	20240102	2915	1.03	20240103	3615	-18.53	20230522	2720	8.27	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
104	20240103	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	39559395	13506	65.68	2920	2940	2915	3825	2065	2945	2929.02	0.48	2193	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	587	14.58	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	2945	-0.51	20240102	2915	0.51	20240103	3615	-18.95	20230522	2720	7.72	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
105	20240103	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	27176060	9282	45.14	2920	2940	2915	3825	2065	2945	2927.82	0.48	1229	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	587	14.58	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	2945	-0.51	20240102	2915	0.51	20240103	3615	-18.95	20230522	2720	7.72	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
106	20240103	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	25517935	8716	42.38	2920	2940	2915	3825	2065	2945	2927.71	0.48	1229	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	587	14.58	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	2945	-0.51	20240102	2915	0.51	20240103	3615	-18.95	20230522	2720	7.72	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
107	20240103	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-25	5	-0.85	14185000	4847	23.57	2920	2940	2915	3825	2065	2945	2926.55	0.48	75	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	585	14.53	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	2945	-0.85	20240102	2915	0.17	20240103	3615	-19.23	20230522	2720	7.35	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
108	20240103	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	6810325	2327	11.32	2920	2940	2915	3825	2065	2945	2926.65	0.48	181	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.81	2720	20231023	7.90	2945	-0.34	20240102	2915	0.69	20240103	3615	-18.81	20230522	2720	7.90	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
109	20240103	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-25	5	-0.85	324120	111	0.54	2920	2920	2920	3825	2065	2945	2920.00	0.48	0	2965	2955	2935	2925	2905	2960	2930	100	880	500	2060	5	1	20020000	585	14.53	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	2945	-0.85	20240102	2915	0.17	20240102	3615	-19.23	20230522	2720	7.35	20231023	1.27	N	003080	500	100 억	95899	N	N	2	N	N
110	20240102	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2945	15	2	0.51	54726250	18727	134.32	2940	2945	2915	3805	2055	2930	2922.32	0.48	-827	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	590	14.65	0.42	12	0.09	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	2945	0.00	20240102	2915	1.03	20240102	3615	-18.53	20230522	2720	8.27	20231023	1.30	N	003080	500	100 억	96708	N	N	2	N	N
111	20240102	150137	57	100.00	KOSPI	화학	N	N	N	N	N	2935	5	2	0.17	48297840	16535	118.60	2940	2945	2915	3805	2055	2930	2920.95	0.48	-506	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	588	14.60	0.42	12	0.08	201.00	6948.00	3615	20230522	-18.81	2720	20231023	7.90	2945	-0.34	20240102	2915	0.69	20240102	3615	-18.81	20230522	2720	7.90	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N
112	20240102	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-5	5	-0.17	44609195	15278	109.58	2940	2945	2915	3805	2055	2930	2919.83	0.48	-280	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	586	14.55	0.42	12	0.08	201.00	6948.00	3615	20230522	-19.09	2720	20231023	7.54	2945	-0.68	20240102	2915	0.34	20240102	3615	-19.09	20230522	2720	7.54	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N
113	20240102	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	23609450	8079	57.95	2940	2945	2915	3805	2055	2930	2922.32	0.48	-271	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	587	14.58	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	2945	-0.51	20240102	2915	0.51	20240102	3615	-18.95	20230522	2720	7.72	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N
114	20240102	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	17693225	6056	43.44	2940	2945	2915	3805	2055	2930	2921.60	0.48	-41	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	587	14.58	0.42	12	0.03	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	2945	-0.51	20240102	2915	0.51	20240102	3615	-18.95	20230522	2720	7.72	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N
115	20240102	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-10	5	-0.34	9247045	3165	22.70	2940	2945	2915	3805	2055	2930	2921.66	0.48	389	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	585	14.53	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	2945	-0.85	20240102	2915	0.17	20240102	3615	-19.23	20230522	2720	7.35	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N
116	20240102	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2945	15	2	0.51	602920	205	1.47	2940	2945	2930	3805	2055	2930	2941.07	0.48	-53	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	590	14.65	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	2945	0.00	20240102	2930	0.51	20240102	3615	-18.53	20230522	2720	8.27	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N
117	20240102	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2930	0	3	0.00	0	0	0.00	0	0	0	3805	2055	2930	0.00	0.48	0	2940	2935	2925	2920	2910	2937	2922	100	875	500	2050	5	1	20020000	587	14.58	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	0	0.00	0	0	0.00	0	3615	-18.95	20230522	2720	7.72	20231023	1.30	N	003080	500	100 억	96708	N	N	3	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History