KissMeData/003240/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	20240229	160141	57	100.00	KOSPI	화학	N	N	N	N	N	786000	10000	2	1.29	1514643000	1952	46.04	776000	790000	761000	1008000	544000	776000	775892.16	5.44	-81	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8751	2.56	0.20	12	0.18	306968.00	3964218.00	994000	20240130	-20.93	556000	20231005	41.37	994000	-20.93	20240130	573000	37.17	20240119	994000	-20.93	20240130	556000	41.37	20231005	0.26	N	003240	5000	55 억	60601	N	N	5	N	N
3	20240229	150141	57	100.00	KOSPI	화학	N	N	N	N	N	776000	0	3	0.00	1101064000	1422	33.54	776000	790000	761000	1008000	544000	776000	774301.83	5.44	-210	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8640	2.53	0.20	12	0.13	306968.00	3964218.00	994000	20240130	-21.93	556000	20231005	39.57	994000	-21.93	20240130	573000	35.43	20240119	994000	-21.93	20240130	556000	39.57	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
4	20240229	140142	57	100.00	KOSPI	화학	N	N	N	N	N	780000	4000	2	0.52	930687000	1202	28.35	776000	790000	761000	1008000	544000	776000	774276.29	5.44	-139	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8685	2.54	0.20	12	0.11	306968.00	3964218.00	994000	20240130	-21.53	556000	20231005	40.29	994000	-21.53	20240130	573000	36.13	20240119	994000	-21.53	20240130	556000	40.29	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
5	20240229	130142	57	100.00	KOSPI	화학	N	N	N	N	N	785000	9000	2	1.16	820224000	1060	25.00	776000	790000	761000	1008000	544000	776000	773787.88	5.44	-96	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8740	2.56	0.20	12	0.10	306968.00	3964218.00	994000	20240130	-21.03	556000	20231005	41.19	994000	-21.03	20240130	573000	37.00	20240119	994000	-21.03	20240130	556000	41.19	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
6	20240229	120142	57	100.00	KOSPI	화학	N	N	N	N	N	780000	4000	2	0.52	660133000	856	20.19	776000	785000	761000	1008000	544000	776000	771160.80	5.44	-20	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8685	2.54	0.20	12	0.08	306968.00	3964218.00	994000	20240130	-21.53	556000	20231005	40.29	994000	-21.53	20240130	573000	36.13	20240119	994000	-21.53	20240130	556000	40.29	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
7	20240229	110142	57	100.00	KOSPI	화학	N	N	N	N	N	775000	-1000	5	-0.13	567880000	737	17.38	776000	785000	761000	1008000	544000	776000	770499.32	5.44	7	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8629	2.52	0.20	12	0.07	306968.00	3964218.00	994000	20240130	-22.03	556000	20231005	39.39	994000	-22.03	20240130	573000	35.25	20240119	994000	-22.03	20240130	556000	39.39	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
8	20240229	100142	57	100.00	KOSPI	화학	N	N	N	N	N	772000	-4000	5	-0.52	466274000	605	14.27	776000	785000	761000	1008000	544000	776000	770665.56	5.44	31	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8595	2.51	0.19	12	0.05	306968.00	3964218.00	994000	20240130	-22.33	556000	20231005	38.85	994000	-22.33	20240130	573000	34.73	20240119	994000	-22.33	20240130	556000	38.85	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
9	20240229	090142	57	100.00	KOSPI	화학	N	N	N	N	N	776000	0	3	0.00	33176000	43	1.01	776000	776000	766000	1008000	544000	776000	771076.92	5.44	-1	825333	800666	762333	737666	699333	813000	750000	56	232000	5000	574240	1000	1	1113400	8640	2.53	0.20	12	0.00	306968.00	3964218.00	994000	20240130	-21.93	556000	20231005	39.57	994000	-21.93	20240130	573000	35.43	20240119	994000	-21.93	20240130	556000	39.57	20231005	0.26	N	003240	5000	55 억	60601	N	N	4	N	N
10	20240228	160135	57	100.00	KOSPI	화학	N	N	N	N	N	776000	43000	2	5.87	3209486000	4203	108.16	737000	787000	724000	952000	514000	733000	763600.19	5.48	-458	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8640	2.53	0.20	12	0.38	306968.00	3964218.00	994000	20240130	-21.93	556000	20231005	39.57	994000	-21.93	20240130	573000	35.43	20240119	994000	-21.93	20240130	556000	39.57	20231005	0.25	N	003240	5000	55 억	60995	N	N	4	N	N
11	20240228	150136	57	100.00	KOSPI	화학	N	N	N	N	N	779000	46000	2	6.28	3016831000	3954	101.75	737000	787000	724000	952000	514000	733000	762982.04	5.48	-509	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8673	2.54	0.20	12	0.36	306968.00	3964218.00	994000	20240130	-21.63	556000	20231005	40.11	994000	-21.63	20240130	573000	35.95	20240119	994000	-21.63	20240130	556000	40.11	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
12	20240228	140142	57	100.00	KOSPI	화학	N	N	N	N	N	779000	46000	2	6.28	2319024000	3064	78.85	737000	786000	724000	952000	514000	733000	756861.62	5.48	-112	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8673	2.54	0.20	12	0.28	306968.00	3964218.00	994000	20240130	-21.63	556000	20231005	40.11	994000	-21.63	20240130	573000	35.95	20240119	994000	-21.63	20240130	556000	40.11	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
13	20240228	130142	57	100.00	KOSPI	화학	N	N	N	N	N	756000	23000	2	3.14	1296390000	1742	44.83	737000	758000	724000	952000	514000	733000	744196.33	5.48	-46	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8417	2.46	0.19	12	0.16	306968.00	3964218.00	994000	20240130	-23.94	556000	20231005	35.97	994000	-23.94	20240130	573000	31.94	20240119	994000	-23.94	20240130	556000	35.97	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
14	20240228	120142	57	100.00	KOSPI	화학	N	N	N	N	N	749000	16000	2	2.18	953594000	1287	33.12	737000	749000	724000	952000	514000	733000	740943.28	5.48	25	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8339	2.44	0.19	12	0.12	306968.00	3964218.00	994000	20240130	-24.65	556000	20231005	34.71	994000	-24.65	20240130	573000	30.72	20240119	994000	-24.65	20240130	556000	34.71	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
15	20240228	110140	57	100.00	KOSPI	화학	N	N	N	N	N	747000	14000	2	1.91	816604000	1103	28.38	737000	749000	724000	952000	514000	733000	740348.14	5.48	33	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8317	2.43	0.19	12	0.10	306968.00	3964218.00	994000	20240130	-24.85	556000	20231005	34.35	994000	-24.85	20240130	573000	30.37	20240119	994000	-24.85	20240130	556000	34.35	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
16	20240228	100142	57	100.00	KOSPI	화학	N	N	N	N	N	742000	9000	2	1.23	532248000	720	18.53	737000	748000	724000	952000	514000	733000	739233.33	5.48	49	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8261	2.42	0.19	12	0.06	306968.00	3964218.00	994000	20240130	-25.35	556000	20231005	33.45	994000	-25.35	20240130	573000	29.49	20240119	994000	-25.35	20240130	556000	33.45	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
17	20240228	090142	57	100.00	KOSPI	화학	N	N	N	N	N	736000	3000	2	0.41	2209000	3	0.08	737000	737000	736000	952000	514000	733000	736333.33	5.48	0	782333	757666	735333	710666	688333	746500	699500	56	219000	5000	542420	1000	1	1113400	8195	2.40	0.19	12	0.00	306968.00	3964218.00	994000	20240130	-25.96	556000	20231005	32.37	994000	-25.96	20240130	573000	28.45	20240119	994000	-25.96	20240130	556000	32.37	20231005	0.25	N	003240	5000	55 억	60995	N	N	5	N	N
18	20240227	160142	57	100.00	KOSPI	화학	N	N	N	N	N	733000	-25000	5	-3.30	2820780000	3855	61.71	760000	760000	713000	985000	531000	758000	731719.51	5.45	321	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8161	2.39	0.18	12	0.35	306968.00	3964218.00	994000	20240130	-26.26	556000	20231005	31.83	994000	-26.26	20240130	573000	27.92	20240119	994000	-26.26	20240130	556000	31.83	20231005	0.26	N	003240	5000	55 억	60662	N	N	5	N	N
19	20240227	150142	57	100.00	KOSPI	화학	N	N	N	N	N	733000	-25000	5	-3.30	2665989000	3642	58.30	760000	760000	713000	985000	531000	758000	732012.36	5.45	230	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8161	2.39	0.18	12	0.33	306968.00	3964218.00	994000	20240130	-26.26	556000	20231005	31.83	994000	-26.26	20240130	573000	27.92	20240119	994000	-26.26	20240130	556000	31.83	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
20	20240227	140143	57	100.00	KOSPI	화학	N	N	N	N	N	738000	-20000	5	-2.64	2356584000	3220	51.54	760000	760000	713000	985000	531000	758000	731858.39	5.45	223	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8217	2.40	0.19	12	0.29	306968.00	3964218.00	994000	20240130	-25.75	556000	20231005	32.73	994000	-25.75	20240130	573000	28.80	20240119	994000	-25.75	20240130	556000	32.73	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
21	20240227	130136	57	100.00	KOSPI	화학	N	N	N	N	N	737000	-21000	5	-2.77	2195858000	3003	48.07	760000	760000	713000	985000	531000	758000	731221.45	5.45	264	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8206	2.40	0.19	12	0.27	306968.00	3964218.00	994000	20240130	-25.86	556000	20231005	32.55	994000	-25.86	20240130	573000	28.62	20240119	994000	-25.86	20240130	556000	32.55	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
22	20240227	120142	57	100.00	KOSPI	화학	N	N	N	N	N	740000	-18000	5	-2.37	2006359000	2748	43.99	760000	760000	713000	985000	531000	758000	730116.08	5.45	327	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8239	2.41	0.19	12	0.25	306968.00	3964218.00	994000	20240130	-25.55	556000	20231005	33.09	994000	-25.55	20240130	573000	29.14	20240119	994000	-25.55	20240130	556000	33.09	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
23	20240227	110142	57	100.00	KOSPI	화학	N	N	N	N	N	742000	-16000	5	-2.11	1660504000	2281	36.51	760000	760000	713000	985000	531000	758000	727971.94	5.45	419	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8261	2.42	0.19	12	0.20	306968.00	3964218.00	994000	20240130	-25.35	556000	20231005	33.45	994000	-25.35	20240130	573000	29.49	20240119	994000	-25.35	20240130	556000	33.45	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
24	20240227	100141	57	100.00	KOSPI	화학	N	N	N	N	N	718000	-40000	5	-5.28	1278017000	1758	28.14	760000	760000	713000	985000	531000	758000	726972.13	5.45	401	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	7994	2.34	0.18	12	0.16	306968.00	3964218.00	994000	20240130	-27.77	556000	20231005	29.14	994000	-27.77	20240130	573000	25.31	20240119	994000	-27.77	20240130	556000	29.14	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
25	20240227	090142	57	100.00	KOSPI	화학	N	N	N	N	N	754000	-4000	5	-0.53	41725000	55	0.88	760000	760000	754000	985000	531000	758000	758636.36	5.45	-34	868666	813332	785666	730332	702666	799500	716500	56	227000	5000	560920	1000	1	1113400	8395	2.46	0.19	12	0.00	306968.00	3964218.00	994000	20240130	-24.14	556000	20231005	35.61	994000	-24.14	20240130	573000	31.59	20240119	994000	-24.14	20240130	556000	35.61	20231005	0.26	N	003240	5000	55 억	60662	N	N	0	N	N
26	20240226	160141	57	100.00	KOSPI	화학	N	N	N	N	N	758000	-55000	5	-6.77	4825565000	6207	217.26	813000	841000	758000	1056000	570000	813000	777454.85	5.37	758	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8440	2.47	0.19	12	0.56	306968.00	3964218.00	994000	20240130	-23.74	556000	20231005	36.33	994000	-23.74	20240130	573000	32.29	20240119	994000	-23.74	20240130	556000	36.33	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
27	20240226	150142	57	100.00	KOSPI	화학	N	N	N	N	N	764000	-49000	5	-6.03	4558440000	5856	204.97	813000	841000	760000	1056000	570000	813000	778422.13	5.37	853	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8506	2.49	0.19	12	0.53	306968.00	3964218.00	994000	20240130	-23.14	556000	20231005	37.41	994000	-23.14	20240130	573000	33.33	20240119	994000	-23.14	20240130	556000	37.41	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
28	20240226	140141	57	100.00	KOSPI	화학	N	N	N	N	N	771000	-42000	5	-5.17	3480171000	4449	155.72	813000	841000	767000	1056000	570000	813000	782236.68	5.37	532	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8584	2.51	0.19	12	0.40	306968.00	3964218.00	994000	20240130	-22.43	556000	20231005	38.67	994000	-22.43	20240130	573000	34.55	20240119	994000	-22.43	20240130	556000	38.67	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
29	20240226	130141	57	100.00	KOSPI	화학	N	N	N	N	N	774000	-39000	5	-4.80	2644061000	3366	117.82	813000	841000	768000	1056000	570000	813000	785520.20	5.37	569	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8618	2.52	0.20	12	0.30	306968.00	3964218.00	994000	20240130	-22.13	556000	20231005	39.21	994000	-22.13	20240130	573000	35.08	20240119	994000	-22.13	20240130	556000	39.21	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
30	20240226	120141	57	100.00	KOSPI	화학	N	N	N	N	N	782000	-31000	5	-3.81	2357059000	2997	104.90	813000	841000	768000	1056000	570000	813000	786472.81	5.37	585	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8707	2.55	0.20	12	0.27	306968.00	3964218.00	994000	20240130	-21.33	556000	20231005	40.65	994000	-21.33	20240130	573000	36.47	20240119	994000	-21.33	20240130	556000	40.65	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
31	20240226	110141	57	100.00	KOSPI	화학	N	N	N	N	N	783000	-30000	5	-3.69	1986276000	2523	88.31	813000	841000	768000	1056000	570000	813000	787267.54	5.37	421	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8718	2.55	0.20	12	0.23	306968.00	3964218.00	994000	20240130	-21.23	556000	20231005	40.83	994000	-21.23	20240130	573000	36.65	20240119	994000	-21.23	20240130	556000	40.83	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
32	20240226	100140	57	100.00	KOSPI	화학	N	N	N	N	N	784000	-29000	5	-3.57	1213405000	1527	53.45	813000	841000	779000	1056000	570000	813000	794633.27	5.37	70	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	8729	2.55	0.20	12	0.14	306968.00	3964218.00	994000	20240130	-21.13	556000	20231005	41.01	994000	-21.13	20240130	573000	36.82	20240119	994000	-21.13	20240130	556000	41.01	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
33	20240226	090137	57	100.00	KOSPI	화학	N	N	N	N	N	810000	-3000	5	-0.37	129600000	160	5.60	813000	813000	803000	1056000	570000	813000	810000.00	5.37	-71	842333	827666	813333	798666	784333	820500	791500	56	243000	5000	601620	1000	1	1113400	9019	2.64	0.20	12	0.01	306968.00	3964218.00	994000	20240130	-18.51	556000	20231005	45.68	994000	-18.51	20240130	573000	41.36	20240119	994000	-18.51	20240130	556000	45.68	20231005	0.26	N	003240	5000	55 억	59780	N	N	1	N	N
34	20240223	160140	57	100.00	KOSPI	화학	N	N	N	N	N	813000	-12000	5	-1.45	2309145000	2844	119.50	828000	828000	799000	1072000	578000	825000	811934.15	5.42	-630	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9052	2.65	0.21	12	0.26	306968.00	3964218.00	994000	20240130	-18.21	556000	20231005	46.22	994000	-18.21	20240130	573000	41.88	20240119	994000	-18.21	20240130	556000	46.22	20231005	0.32	N	003240	5000	55 억	60316	N	N	1	N	N
35	20240223	150141	57	100.00	KOSPI	화학	N	N	N	N	N	817000	-8000	5	-0.97	2204881000	2716	114.12	828000	828000	799000	1072000	578000	825000	811811.86	5.42	-608	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9096	2.66	0.21	12	0.24	306968.00	3964218.00	994000	20240130	-17.81	556000	20231005	46.94	994000	-17.81	20240130	573000	42.58	20240119	994000	-17.81	20240130	556000	46.94	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
36	20240223	140139	57	100.00	KOSPI	화학	N	N	N	N	N	816000	-9000	5	-1.09	1994550000	2458	103.28	828000	828000	799000	1072000	578000	825000	811452.40	5.42	-560	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9085	2.66	0.21	12	0.22	306968.00	3964218.00	994000	20240130	-17.91	556000	20231005	46.76	994000	-17.91	20240130	573000	42.41	20240119	994000	-17.91	20240130	556000	46.76	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
37	20240223	130140	57	100.00	KOSPI	화학	N	N	N	N	N	813000	-12000	5	-1.45	1819237000	2243	94.24	828000	828000	799000	1072000	578000	825000	811073.12	5.42	-574	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9052	2.65	0.21	12	0.20	306968.00	3964218.00	994000	20240130	-18.21	556000	20231005	46.22	994000	-18.21	20240130	573000	41.88	20240119	994000	-18.21	20240130	556000	46.22	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
38	20240223	120139	57	100.00	KOSPI	화학	N	N	N	N	N	810000	-15000	5	-1.82	1683801000	2076	87.23	828000	828000	799000	1072000	578000	825000	811079.48	5.42	-507	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9019	2.64	0.20	12	0.19	306968.00	3964218.00	994000	20240130	-18.51	556000	20231005	45.68	994000	-18.51	20240130	573000	41.36	20240119	994000	-18.51	20240130	556000	45.68	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
39	20240223	110140	57	100.00	KOSPI	화학	N	N	N	N	N	810000	-15000	5	-1.82	1209705000	1489	62.56	828000	828000	799000	1072000	578000	825000	812427.80	5.42	-199	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9019	2.64	0.20	12	0.13	306968.00	3964218.00	994000	20240130	-18.51	556000	20231005	45.68	994000	-18.51	20240130	573000	41.36	20240119	994000	-18.51	20240130	556000	45.68	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
40	20240223	100139	57	100.00	KOSPI	화학	N	N	N	N	N	813000	-12000	5	-1.45	951224000	1170	49.16	828000	828000	799000	1072000	578000	825000	813011.97	5.42	-18	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9052	2.65	0.21	12	0.11	306968.00	3964218.00	994000	20240130	-18.21	556000	20231005	46.22	994000	-18.21	20240130	573000	41.88	20240119	994000	-18.21	20240130	556000	46.22	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
41	20240223	090140	57	100.00	KOSPI	화학	N	N	N	N	N	825000	0	3	0.00	80106000	97	4.08	828000	828000	825000	1072000	578000	825000	825835.05	5.42	-41	844333	834666	824333	814666	804333	829500	809500	56	247000	5000	610500	1000	1	1113400	9186	2.69	0.21	12	0.01	306968.00	3964218.00	994000	20240130	-17.00	556000	20231005	48.38	994000	-17.00	20240130	573000	43.98	20240119	994000	-17.00	20240130	556000	48.38	20231005	0.32	N	003240	5000	55 억	60316	N	N	34	N	N
42	20240222	160134	57	100.00	KOSPI	화학	N	N	N	N	N	825000	-6000	5	-0.72	1955242000	2376	51.44	832000	834000	814000	1080000	582000	831000	822913.30	5.41	-105	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9186	2.69	0.21	12	0.21	306968.00	3964218.00	994000	20240130	-17.00	556000	20231005	48.38	994000	-17.00	20240130	573000	43.98	20240119	994000	-17.00	20240130	556000	48.38	20231005	0.36	N	003240	5000	55 억	60284	N	N	34	N	N
43	20240222	150139	57	100.00	KOSPI	화학	N	N	N	N	N	822000	-9000	5	-1.08	1840717000	2237	48.43	832000	834000	814000	1080000	582000	831000	822850.69	5.41	-107	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9152	2.68	0.21	12	0.20	306968.00	3964218.00	994000	20240130	-17.30	556000	20231005	47.84	994000	-17.30	20240130	573000	43.46	20240119	994000	-17.30	20240130	556000	47.84	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
44	20240222	140139	57	100.00	KOSPI	화학	N	N	N	N	N	827000	-4000	5	-0.48	1653662000	2010	43.52	832000	834000	814000	1080000	582000	831000	822717.41	5.41	-136	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9208	2.69	0.21	12	0.18	306968.00	3964218.00	994000	20240130	-16.80	556000	20231005	48.74	994000	-16.80	20240130	573000	44.33	20240119	994000	-16.80	20240130	556000	48.74	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
45	20240222	130139	57	100.00	KOSPI	화학	N	N	N	N	N	821000	-10000	5	-1.20	1445066000	1757	38.04	832000	834000	814000	1080000	582000	831000	822462.15	5.41	-163	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9141	2.67	0.21	12	0.16	306968.00	3964218.00	994000	20240130	-17.40	556000	20231005	47.66	994000	-17.40	20240130	573000	43.28	20240119	994000	-17.40	20240130	556000	47.66	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
46	20240222	120140	57	100.00	KOSPI	화학	N	N	N	N	N	824000	-7000	5	-0.84	1270985000	1545	33.45	832000	834000	814000	1080000	582000	831000	822644.01	5.41	-184	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9174	2.68	0.21	12	0.14	306968.00	3964218.00	994000	20240130	-17.10	556000	20231005	48.20	994000	-17.10	20240130	573000	43.80	20240119	994000	-17.10	20240130	556000	48.20	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
47	20240222	110138	57	100.00	KOSPI	화학	N	N	N	N	N	825000	-6000	5	-0.72	875129000	1063	23.01	832000	834000	814000	1080000	582000	831000	823263.41	5.41	-219	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9186	2.69	0.21	12	0.10	306968.00	3964218.00	994000	20240130	-17.00	556000	20231005	48.38	994000	-17.00	20240130	573000	43.98	20240119	994000	-17.00	20240130	556000	48.38	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
48	20240222	100139	57	100.00	KOSPI	화학	N	N	N	N	N	818000	-13000	5	-1.56	514273000	624	13.51	832000	834000	818000	1080000	582000	831000	824155.45	5.41	-256	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9108	2.66	0.21	12	0.06	306968.00	3964218.00	994000	20240130	-17.71	556000	20231005	47.12	994000	-17.71	20240130	573000	42.76	20240119	994000	-17.71	20240130	556000	47.12	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
49	20240222	090138	57	100.00	KOSPI	화학	N	N	N	N	N	823000	-8000	5	-0.96	53111000	64	1.39	832000	834000	823000	1080000	582000	831000	829859.38	5.41	-41	879666	855332	836666	812332	793666	846000	803000	56	249000	5000	614940	1000	1	1113400	9163	2.68	0.21	12	0.01	306968.00	3964218.00	994000	20240130	-17.20	556000	20231005	48.02	994000	-17.20	20240130	573000	43.63	20240119	994000	-17.20	20240130	556000	48.02	20231005	0.36	N	003240	5000	55 억	60284	N	N	2	N	N
50	20240221	160138	57	100.00	KOSPI	화학	N	N	N	N	N	831000	-30000	5	-3.48	3820297000	4597	197.13	861000	861000	818000	1119000	603000	861000	831041.37	5.35	662	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9252	2.71	0.21	12	0.41	306968.00	3964218.00	994000	20240130	-16.40	556000	20231005	49.46	994000	-16.40	20240130	573000	45.03	20240119	994000	-16.40	20240130	556000	49.46	20231005	0.38	N	003240	5000	55 억	59550	N	N	2	N	N
51	20240221	150138	57	100.00	KOSPI	화학	N	N	N	N	N	830000	-31000	5	-3.60	3689114000	4439	190.35	861000	861000	818000	1119000	603000	861000	831068.71	5.35	641	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9241	2.70	0.21	12	0.40	306968.00	3964218.00	994000	20240130	-16.50	556000	20231005	49.28	994000	-16.50	20240130	573000	44.85	20240119	994000	-16.50	20240130	556000	49.28	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
52	20240221	140138	57	100.00	KOSPI	화학	N	N	N	N	N	835000	-26000	5	-3.02	3199776000	3850	165.09	861000	861000	818000	1119000	603000	861000	831110.65	5.35	608	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9297	2.72	0.21	12	0.35	306968.00	3964218.00	994000	20240130	-16.00	556000	20231005	50.18	994000	-16.00	20240130	573000	45.72	20240119	994000	-16.00	20240130	556000	50.18	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
53	20240221	130139	57	100.00	KOSPI	화학	N	N	N	N	N	832000	-29000	5	-3.37	2961098000	3564	152.83	861000	861000	818000	1119000	603000	861000	830835.58	5.35	598	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9263	2.71	0.21	12	0.32	306968.00	3964218.00	994000	20240130	-16.30	556000	20231005	49.64	994000	-16.30	20240130	573000	45.20	20240119	994000	-16.30	20240130	556000	49.64	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
54	20240221	120138	57	100.00	KOSPI	화학	N	N	N	N	N	832000	-29000	5	-3.37	2512284000	3022	129.59	861000	861000	818000	1119000	603000	861000	831331.57	5.35	347	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9263	2.71	0.21	12	0.27	306968.00	3964218.00	994000	20240130	-16.30	556000	20231005	49.64	994000	-16.30	20240130	573000	45.20	20240119	994000	-16.30	20240130	556000	49.64	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
55	20240221	110140	57	100.00	KOSPI	화학	N	N	N	N	N	820000	-41000	5	-4.76	1935752000	2323	99.61	861000	861000	820000	1119000	603000	861000	833298.32	5.35	230	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9130	2.67	0.21	12	0.21	306968.00	3964218.00	994000	20240130	-17.51	556000	20231005	47.48	994000	-17.51	20240130	573000	43.11	20240119	994000	-17.51	20240130	556000	47.48	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
56	20240221	100138	57	100.00	KOSPI	화학	N	N	N	N	N	842000	-19000	5	-2.21	483138000	567	24.31	861000	861000	841000	1119000	603000	861000	852095.24	5.35	-82	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9375	2.74	0.21	12	0.05	306968.00	3964218.00	994000	20240130	-15.29	556000	20231005	51.44	994000	-15.29	20240130	573000	46.95	20240119	994000	-15.29	20240130	556000	51.44	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
57	20240221	090138	57	100.00	KOSPI	화학	N	N	N	N	N	850000	-11000	5	-1.28	5975000	7	0.30	861000	861000	850000	1119000	603000	861000	853571.43	5.35	0	905666	883332	866666	844332	827666	875000	836000	56	258000	5000	637140	1000	1	1113400	9464	2.77	0.21	12	0.00	306968.00	3964218.00	994000	20240130	-14.49	556000	20231005	52.88	994000	-14.49	20240130	573000	48.34	20240119	994000	-14.49	20240130	556000	52.88	20231005	0.38	N	003240	5000	55 억	59550	N	N	28	N	N
58	20240220	160136	57	100.00	KOSPI	화학	N	N	N	N	N	861000	-19000	5	-2.16	2004464000	2329	78.31	889000	889000	850000	1144000	616000	880000	860654.21	5.33	222	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9586	2.80	0.22	12	0.21	306968.00	3964218.00	994000	20240130	-13.38	556000	20231005	54.86	994000	-13.38	20240130	573000	50.26	20240119	994000	-13.38	20240130	556000	54.86	20231005	0.29	N	003240	5000	55 억	59343	N	N	28	N	N
59	20240220	150138	57	100.00	KOSPI	화학	N	N	N	N	N	855000	-25000	5	-2.84	1869622000	2172	73.03	889000	889000	850000	1144000	616000	880000	860783.61	5.33	193	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9520	2.79	0.22	12	0.20	306968.00	3964218.00	994000	20240130	-13.98	556000	20231005	53.78	994000	-13.98	20240130	573000	49.21	20240119	994000	-13.98	20240130	556000	53.78	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
60	20240220	140137	57	100.00	KOSPI	화학	N	N	N	N	N	851000	-29000	5	-3.30	1651757000	1917	64.46	889000	889000	850000	1144000	616000	880000	861636.41	5.33	198	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9475	2.77	0.21	12	0.17	306968.00	3964218.00	994000	20240130	-14.39	556000	20231005	53.06	994000	-14.39	20240130	573000	48.52	20240119	994000	-14.39	20240130	556000	53.06	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
61	20240220	130138	57	100.00	KOSPI	화학	N	N	N	N	N	856000	-24000	5	-2.73	1400267000	1622	54.54	889000	889000	852000	1144000	616000	880000	863296.55	5.33	228	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9531	2.79	0.22	12	0.15	306968.00	3964218.00	994000	20240130	-13.88	556000	20231005	53.96	994000	-13.88	20240130	573000	49.39	20240119	994000	-13.88	20240130	556000	53.96	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
62	20240220	120137	57	100.00	KOSPI	화학	N	N	N	N	N	859000	-21000	5	-2.39	1086579000	1255	42.20	889000	889000	854000	1144000	616000	880000	865800.00	5.33	123	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9564	2.80	0.22	12	0.11	306968.00	3964218.00	994000	20240130	-13.58	556000	20231005	54.50	994000	-13.58	20240130	573000	49.91	20240119	994000	-13.58	20240130	556000	54.50	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
63	20240220	110136	57	100.00	KOSPI	화학	N	N	N	N	N	858000	-22000	5	-2.50	874480000	1008	33.89	889000	889000	854000	1144000	616000	880000	867539.68	5.33	112	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9553	2.80	0.22	12	0.09	306968.00	3964218.00	994000	20240130	-13.68	556000	20231005	54.32	994000	-13.68	20240130	573000	49.74	20240119	994000	-13.68	20240130	556000	54.32	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
64	20240220	100137	57	100.00	KOSPI	화학	N	N	N	N	N	867000	-13000	5	-1.48	432587000	495	16.64	889000	889000	861000	1144000	616000	880000	873913.13	5.33	-13	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9653	2.82	0.22	12	0.04	306968.00	3964218.00	994000	20240130	-12.78	556000	20231005	55.94	994000	-12.78	20240130	573000	51.31	20240119	994000	-12.78	20240130	556000	55.94	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
65	20240220	090138	57	100.00	KOSPI	화학	N	N	N	N	N	881000	1000	2	0.11	40770000	46	1.55	889000	889000	880000	1144000	616000	880000	886304.35	5.33	-20	940000	910000	885000	855000	830000	897500	842500	56	264000	5000	651200	1000	1	1113400	9809	2.87	0.22	12	0.00	306968.00	3964218.00	994000	20240130	-11.37	556000	20231005	58.45	994000	-11.37	20240130	573000	53.75	20240119	994000	-11.37	20240130	556000	58.45	20231005	0.29	N	003240	5000	55 억	59343	N	N	3	N	N
66	20240219	160137	57	100.00	KOSPI	화학	N	N	N	N	N	880000	-13000	5	-1.46	2631792000	2969	50.72	904000	915000	860000	1160000	626000	893000	886467.28	5.32	98	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9798	2.87	0.22	12	0.27	306968.00	3964218.00	994000	20240130	-11.47	556000	20231005	58.27	994000	-11.47	20240130	573000	53.58	20240119	994000	-11.47	20240130	556000	58.27	20231005	0.30	N	003240	5000	55 억	59214	N	N	3	N	N
67	20240219	150138	57	100.00	KOSPI	화학	N	N	N	N	N	887000	-6000	5	-0.67	2482426000	2800	47.83	904000	915000	860000	1160000	626000	893000	886580.71	5.32	156	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9876	2.89	0.22	12	0.25	306968.00	3964218.00	994000	20240130	-10.76	556000	20231005	59.53	994000	-10.76	20240130	573000	54.80	20240119	994000	-10.76	20240130	556000	59.53	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
68	20240219	140138	57	100.00	KOSPI	화학	N	N	N	N	N	880000	-13000	5	-1.46	2251252000	2539	43.37	904000	915000	860000	1160000	626000	893000	886668.77	5.32	100	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9798	2.87	0.22	12	0.23	306968.00	3964218.00	994000	20240130	-11.47	556000	20231005	58.27	994000	-11.47	20240130	573000	53.58	20240119	994000	-11.47	20240130	556000	58.27	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
69	20240219	130139	57	100.00	KOSPI	화학	N	N	N	N	N	876000	-17000	5	-1.90	2132672000	2404	41.07	904000	915000	860000	1160000	626000	893000	887134.78	5.32	38	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9753	2.85	0.22	12	0.22	306968.00	3964218.00	994000	20240130	-11.87	556000	20231005	57.55	994000	-11.87	20240130	573000	52.88	20240119	994000	-11.87	20240130	556000	57.55	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
70	20240219	120139	57	100.00	KOSPI	화학	N	N	N	N	N	876000	-17000	5	-1.90	1919531000	2160	36.90	904000	915000	860000	1160000	626000	893000	888671.76	5.32	-13	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9753	2.85	0.22	12	0.19	306968.00	3964218.00	994000	20240130	-11.87	556000	20231005	57.55	994000	-11.87	20240130	573000	52.88	20240119	994000	-11.87	20240130	556000	57.55	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
71	20240219	110137	57	100.00	KOSPI	화학	N	N	N	N	N	874000	-19000	5	-2.13	1663349000	1867	31.89	904000	915000	860000	1160000	626000	893000	890920.73	5.32	-20	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9731	2.85	0.22	12	0.17	306968.00	3964218.00	994000	20240130	-12.07	556000	20231005	57.19	994000	-12.07	20240130	573000	52.53	20240119	994000	-12.07	20240130	556000	57.19	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
72	20240219	100137	57	100.00	KOSPI	화학	N	N	N	N	N	871000	-22000	5	-2.46	1268145000	1416	24.19	904000	915000	860000	1160000	626000	893000	895582.63	5.32	7	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	9698	2.84	0.22	12	0.13	306968.00	3964218.00	994000	20240130	-12.37	556000	20231005	56.65	994000	-12.37	20240130	573000	52.01	20240119	994000	-12.37	20240130	556000	56.65	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
73	20240219	090137	57	100.00	KOSPI	화학	N	N	N	N	N	904000	11000	2	1.23	79299000	88	1.50	904000	904000	893000	1160000	626000	893000	901125.00	5.32	-32	941000	917000	881000	857000	821000	929000	869000	56	267000	5000	660820	1000	1	1113400	10065	2.94	0.23	12	0.01	306968.00	3964218.00	994000	20240130	-9.05	556000	20231005	62.59	994000	-9.05	20240130	573000	57.77	20240119	994000	-9.05	20240130	556000	62.59	20231005	0.30	N	003240	5000	55 억	59214	N	N	1	N	N
74	20240216	160136	57	100.00	KOSPI	화학	N	N	N	N	N	893000	59000	2	7.07	5154085000	5854	173.35	849000	905000	845000	1084000	584000	834000	880375.62	5.30	206	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9943	2.91	0.23	12	0.53	306968.00	3964218.00	994000	20240130	-10.16	556000	20231005	60.61	994000	-10.16	20240130	573000	55.85	20240119	994000	-10.16	20240130	556000	60.61	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
75	20240216	150138	57	100.00	KOSPI	화학	N	N	N	N	N	882000	48000	2	5.76	4812045000	5469	161.95	849000	905000	845000	1084000	584000	834000	879876.58	5.30	154	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9820	2.87	0.22	12	0.49	306968.00	3964218.00	994000	20240130	-11.27	556000	20231005	58.63	994000	-11.27	20240130	573000	53.93	20240119	994000	-11.27	20240130	556000	58.63	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
76	20240216	140138	57	100.00	KOSPI	화학	N	N	N	N	N	879000	45000	2	5.40	4237822000	4819	142.70	849000	905000	845000	1084000	584000	834000	879398.63	5.30	14	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9787	2.86	0.22	12	0.43	306968.00	3964218.00	994000	20240130	-11.57	556000	20231005	58.09	994000	-11.57	20240130	573000	53.40	20240119	994000	-11.57	20240130	556000	58.09	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
77	20240216	130136	57	100.00	KOSPI	화학	N	N	N	N	N	890000	56000	2	6.71	3961571000	4506	133.43	849000	905000	845000	1084000	584000	834000	879176.88	5.30	-43	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9909	2.90	0.22	12	0.40	306968.00	3964218.00	994000	20240130	-10.46	556000	20231005	60.07	994000	-10.46	20240130	573000	55.32	20240119	994000	-10.46	20240130	556000	60.07	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
78	20240216	120139	57	100.00	KOSPI	화학	N	N	N	N	N	899000	65000	2	7.79	3564972000	4060	120.23	849000	905000	845000	1084000	584000	834000	878071.92	5.30	-208	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	10009	2.93	0.23	12	0.36	306968.00	3964218.00	994000	20240130	-9.56	556000	20231005	61.69	994000	-9.56	20240130	573000	56.89	20240119	994000	-9.56	20240130	556000	61.69	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
79	20240216	110138	57	100.00	KOSPI	화학	N	N	N	N	N	890000	56000	2	6.71	2519155000	2891	85.61	849000	897000	845000	1084000	584000	834000	871378.42	5.30	-97	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9909	2.90	0.22	12	0.26	306968.00	3964218.00	994000	20240130	-10.46	556000	20231005	60.07	994000	-10.46	20240130	573000	55.32	20240119	994000	-10.46	20240130	556000	60.07	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
80	20240216	100137	57	100.00	KOSPI	화학	N	N	N	N	N	866000	32000	2	3.84	1502753000	1733	51.32	849000	882000	845000	1084000	584000	834000	867139.64	5.30	-75	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9642	2.82	0.22	12	0.16	306968.00	3964218.00	994000	20240130	-12.88	556000	20231005	55.76	994000	-12.88	20240130	573000	51.13	20240119	994000	-12.88	20240130	556000	55.76	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
81	20240216	090137	57	100.00	KOSPI	화학	N	N	N	N	N	849000	15000	2	1.80	96078000	113	3.35	849000	858000	845000	1084000	584000	834000	850247.79	5.30	-6	906666	870332	851666	815332	796666	861000	806000	56	250000	5000	617160	1000	1	1113400	9453	2.77	0.21	12	0.01	306968.00	3964218.00	994000	20240130	-14.59	556000	20231005	52.70	994000	-14.59	20240130	573000	48.17	20240119	994000	-14.59	20240130	556000	52.70	20231005	0.28	N	003240	5000	55 억	58982	N	N	1	N	N
82	20240215	160136	57	100.00	KOSPI	화학	N	N	N	N	N	834000	-44000	5	-5.01	2860304000	3369	76.36	888000	888000	833000	1141000	615000	878000	849006.83	5.28	213	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9286	2.72	0.21	12	0.30	306968.00	3964218.00	994000	20240130	-16.10	556000	20231005	50.00	994000	-16.10	20240130	573000	45.55	20240119	994000	-16.10	20240130	556000	50.00	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
83	20240215	150137	57	100.00	KOSPI	화학	N	N	N	N	N	837000	-41000	5	-4.67	2630033000	3093	70.10	888000	888000	834000	1141000	615000	878000	850317.81	5.28	162	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9319	2.73	0.21	12	0.28	306968.00	3964218.00	994000	20240130	-15.79	556000	20231005	50.54	994000	-15.79	20240130	573000	46.07	20240119	994000	-15.79	20240130	556000	50.54	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
84	20240215	140137	57	100.00	KOSPI	화학	N	N	N	N	N	835000	-43000	5	-4.90	2180418000	2556	57.93	888000	888000	835000	1141000	615000	878000	853058.69	5.28	0	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9297	2.72	0.21	12	0.23	306968.00	3964218.00	994000	20240130	-16.00	556000	20231005	50.18	994000	-16.00	20240130	573000	45.72	20240119	994000	-16.00	20240130	556000	50.18	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
85	20240215	130137	57	100.00	KOSPI	화학	N	N	N	N	N	847000	-31000	5	-3.53	1770595000	2068	46.87	888000	888000	837000	1141000	615000	878000	856187.14	5.28	-15	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9430	2.76	0.21	12	0.19	306968.00	3964218.00	994000	20240130	-14.79	556000	20231005	52.34	994000	-14.79	20240130	573000	47.82	20240119	994000	-14.79	20240130	556000	52.34	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
86	20240215	120137	57	100.00	KOSPI	화학	N	N	N	N	N	846000	-32000	5	-3.64	1477976000	1721	39.01	888000	888000	844000	1141000	615000	878000	858789.08	5.28	49	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9419	2.76	0.21	12	0.15	306968.00	3964218.00	994000	20240130	-14.89	556000	20231005	52.16	994000	-14.89	20240130	573000	47.64	20240119	994000	-14.89	20240130	556000	52.16	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
87	20240215	110136	57	100.00	KOSPI	화학	N	N	N	N	N	846000	-32000	5	-3.64	1294847000	1505	34.11	888000	888000	844000	1141000	615000	878000	860363.46	5.28	82	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9419	2.76	0.21	12	0.14	306968.00	3964218.00	994000	20240130	-14.89	556000	20231005	52.16	994000	-14.89	20240130	573000	47.64	20240119	994000	-14.89	20240130	556000	52.16	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
88	20240215	100136	57	100.00	KOSPI	화학	N	N	N	N	N	858000	-20000	5	-2.28	875329000	1013	22.96	888000	888000	855000	1141000	615000	878000	864095.76	5.28	87	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9553	2.80	0.22	12	0.09	306968.00	3964218.00	994000	20240130	-13.68	556000	20231005	54.32	994000	-13.68	20240130	573000	49.74	20240119	994000	-13.68	20240130	556000	54.32	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
89	20240215	090135	57	100.00	KOSPI	화학	N	N	N	N	N	878000	0	3	0.00	46795000	53	1.20	888000	888000	875000	1141000	615000	878000	882924.53	5.28	-41	960000	919000	894000	853000	828000	906500	840500	56	263000	5000	649720	1000	1	1113400	9776	2.86	0.22	12	0.00	306968.00	3964218.00	994000	20240130	-11.67	556000	20231005	57.91	994000	-11.67	20240130	573000	53.23	20240119	994000	-11.67	20240130	556000	57.91	20231005	0.30	N	003240	5000	55 억	58795	N	N	1	N	N
90	20240214	160136	57	100.00	KOSPI	화학	N	N	N	N	N	878000	-24000	5	-2.66	3927646000	4401	95.51	890000	935000	869000	1172000	632000	902000	892480.18	5.23	403	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9776	2.86	0.22	12	0.40	306968.00	3964218.00	994000	20240130	-11.67	556000	20231005	57.91	994000	-11.67	20240130	573000	53.23	20240119	994000	-11.67	20240130	556000	57.91	20231005	0.32	N	003240	5000	55 억	58286	N	N	1	N	N
91	20240214	150136	57	100.00	KOSPI	화학	N	N	N	N	N	879000	-23000	5	-2.55	3814334000	4272	92.71	890000	935000	869000	1172000	632000	902000	892868.45	5.23	391	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9787	2.86	0.22	12	0.38	306968.00	3964218.00	994000	20240130	-11.57	556000	20231005	58.09	994000	-11.57	20240130	573000	53.40	20240119	994000	-11.57	20240130	556000	58.09	20231005	0.32	N	003240	5000	55 억	58286	N	N	0	N	N
92	20240214	140136	57	100.00	KOSPI	화학	N	N	N	N	N	881000	-21000	5	-2.33	3368935000	3767	81.75	890000	935000	869000	1172000	632000	902000	894328.38	5.23	466	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9809	2.87	0.22	12	0.34	306968.00	3964218.00	994000	20240130	-11.37	556000	20231005	58.45	994000	-11.37	20240130	573000	53.75	20240119	994000	-11.37	20240130	556000	58.45	20231005	0.32	N	003240	5000	55 억	58286	N	N	0	N	N
93	20240214	130139	57	100.00	KOSPI	화학	N	N	N	N	N	879000	-23000	5	-2.55	2946436000	3285	71.29	890000	935000	869000	1172000	632000	902000	896936.38	5.23	486	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9787	2.86	0.22	12	0.30	306968.00	3964218.00	994000	20240130	-11.57	556000	20231005	58.09	994000	-11.57	20240130	573000	53.40	20240119	994000	-11.57	20240130	556000	58.09	20231005	0.32	N	003240	5000	55 억	58286	N	N	0	N	N
94	20240214	120136	57	100.00	KOSPI	화학	N	N	N	N	N	878000	-24000	5	-2.66	2603318000	2894	62.80	890000	935000	869000	1172000	632000	902000	899557.01	5.23	408	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9776	2.86	0.22	12	0.26	306968.00	3964218.00	994000	20240130	-11.67	556000	20231005	57.91	994000	-11.67	20240130	573000	53.23	20240119	994000	-11.67	20240130	556000	57.91	20231005	0.32	N	003240	5000	55 억	58286	N	N	0	N	N
95	20240214	110137	57	100.00	KOSPI	화학	N	N	N	N	N	878000	-24000	5	-2.66	2078452000	2295	49.80	890000	935000	876000	1172000	632000	902000	905643.57	5.23	284	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9776	2.86	0.22	12	0.21	306968.00	3964218.00	994000	20240130	-11.67	556000	20231005	57.91	994000	-11.67	20240130	573000	53.23	20240119	994000	-11.67	20240130	556000	57.91	20231005	0.32	N	003240	5000	55 억	58286	N	N	0	N	N
96	20240214	090135	57	100.00	KOSPI	화학	N	N	N	N	N	888000	-14000	5	-1.55	32028000	36	0.78	890000	890000	887000	1172000	632000	902000	889666.67	5.23	15	955333	928666	899333	872666	843333	942000	886000	56	270000	5000	667480	1000	1	1113400	9887	2.89	0.22	12	0.00	306968.00	3964218.00	994000	20240130	-10.66	556000	20231005	59.71	994000	-10.66	20240130	573000	54.97	20240119	994000	-10.66	20240130	556000	59.71	20231005	0.32	N	003240	5000	55 억	58286	N	N	0	N	N
97	20240213	160136	57	100.00	KOSPI	화학	N	N	N	N	N	902000	32000	2	3.68	4154596000	4580	110.10	871000	926000	870000	1131000	609000	870000	907119.27	5.16	821	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10043	2.94	0.23	12	0.41	306968.00	3964218.00	994000	20240130	-9.26	556000	20231005	62.23	994000	-9.26	20240130	573000	57.42	20240119	994000	-9.26	20240130	556000	62.23	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N
98	20240213	150132	57	100.00	KOSPI	화학	N	N	N	N	N	906000	36000	2	4.14	4013845000	4424	106.35	871000	926000	870000	1131000	609000	870000	907288.65	5.16	759	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10087	2.95	0.23	12	0.40	306968.00	3964218.00	994000	20240130	-8.85	556000	20231005	62.95	994000	-8.85	20240130	573000	58.12	20240119	994000	-8.85	20240130	556000	62.95	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N
99	20240213	140136	57	100.00	KOSPI	화학	N	N	N	N	N	910000	40000	2	4.60	3800462000	4189	100.70	871000	926000	870000	1131000	609000	870000	907248.03	5.16	772	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10132	2.96	0.23	12	0.38	306968.00	3964218.00	994000	20240130	-8.45	556000	20231005	63.67	994000	-8.45	20240130	573000	58.81	20240119	994000	-8.45	20240130	556000	63.67	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N
100	20240213	130135	57	100.00	KOSPI	화학	N	N	N	N	N	916000	46000	2	5.29	3365708000	3712	89.23	871000	926000	870000	1131000	609000	870000	906710.13	5.16	653	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10199	2.98	0.23	12	0.33	306968.00	3964218.00	994000	20240130	-7.85	556000	20231005	64.75	994000	-7.85	20240130	573000	59.86	20240119	994000	-7.85	20240130	556000	64.75	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N
101	20240213	120136	57	100.00	KOSPI	화학	N	N	N	N	N	915000	45000	2	5.17	2959517000	3266	78.51	871000	926000	870000	1131000	609000	870000	906159.52	5.16	650	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10188	2.98	0.23	12	0.29	306968.00	3964218.00	994000	20240130	-7.95	556000	20231005	64.57	994000	-7.95	20240130	573000	59.69	20240119	994000	-7.95	20240130	556000	64.57	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N
102	20240213	110136	57	100.00	KOSPI	화학	N	N	N	N	N	917000	47000	2	5.40	2470936000	2734	65.72	871000	926000	870000	1131000	609000	870000	903780.54	5.16	553	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10210	2.99	0.23	12	0.25	306968.00	3964218.00	994000	20240130	-7.75	556000	20231005	64.93	994000	-7.75	20240130	573000	60.03	20240119	994000	-7.75	20240130	556000	64.93	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N
103	20240213	100131	57	100.00	KOSPI	화학	N	N	N	N	N	905000	35000	2	4.02	1457528000	1625	39.06	871000	911000	870000	1131000	609000	870000	896940.31	5.16	397	947333	908666	889333	850666	831333	899000	841000	56	261000	5000	643800	1000	1	1113400	10076	2.95	0.23	12	0.15	306968.00	3964218.00	994000	20240130	-8.95	556000	20231005	62.77	994000	-8.95	20240130	573000	57.94	20240119	994000	-8.95	20240130	556000	62.77	20231005	0.34	N	003240	5000	55 억	57431	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History