KissMeData/014530/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120313	57	100.00	KOSPI	화학	N	N	N	N	N	4060	30	2	0.74	967791820	238278	31.28	4040	4120	4030	5230	2825	4030	4061.61	0.33	0	29276	4263	4146	4073	3956	3883	4110	3920	174	1200	500	2490	5	1	34869420	1416	7.09	0.71	12	0.68	573.00	5739.00	5870	20231030	-30.83	3450	20230323	17.68	4790	-15.24	20240104	4000	1.50	20240122	5870	-30.83	20231030	3450	17.68	20230323	5.37	N	014530	500	174 억	115338	N	N	26	N	N
3	20240123	110313	57	100.00	KOSPI	화학	N	N	N	N	N	4065	35	2	0.87	876668985	215865	28.34	4040	4120	4030	5230	2825	4030	4061.19	0.33	0	29423	4263	4146	4073	3956	3883	4110	3920	174	1200	500	2490	5	1	34869420	1417	7.09	0.71	12	0.62	573.00	5739.00	5870	20231030	-30.75	3450	20230323	17.83	4790	-15.14	20240104	4000	1.62	20240122	5870	-30.75	20231030	3450	17.83	20230323	5.37	N	014530	500	174 억	115338	N	N	26	N	N
4	20240123	100313	57	100.00	KOSPI	화학	N	N	N	N	N	4035	5	2	0.12	648989190	159814	20.98	4040	4120	4030	5230	2825	4030	4060.90	0.33	0	20701	4263	4146	4073	3956	3883	4110	3920	174	1200	500	2490	5	1	34869420	1407	7.04	0.70	12	0.46	573.00	5739.00	5870	20231030	-31.26	3450	20230323	16.96	4790	-15.76	20240104	4000	0.88	20240122	5870	-31.26	20231030	3450	16.96	20230323	5.37	N	014530	500	174 억	115338	N	N	26	N	N
5	20240123	090312	57	100.00	KOSPI	화학	N	N	N	N	N	4095	65	2	1.61	187152860	45862	6.02	4040	4120	4040	5230	2825	4030	4080.78	0.33	0	26095	4263	4146	4073	3956	3883	4110	3920	174	1200	500	2490	5	1	34869420	1428	7.15	0.71	12	0.13	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	4000	2.38	20240122	5870	-30.24	20231030	3450	18.70	20230323	5.37	N	014530	500	174 억	115338	N	N	26	N	N
6	20240119	160310	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-5	5	-0.12	1188161890	284284	67.01	4175	4235	4150	5430	2930	4180	4179.49	0.32	0	15101	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1456	7.29	0.73	12	0.82	573.00	5739.00	5870	20231030	-28.88	3450	20230323	21.01	4790	-12.84	20240104	4040	3.34	20240109	5870	-28.88	20231030	3450	21.01	20230323	5.52	N	014530	500	174 억	109901	N	N	19	N	N
7	20240119	150311	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-5	5	-0.12	1128470635	269982	63.64	4175	4235	4150	5430	2930	4180	4179.80	0.32	0	13748	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1456	7.29	0.73	12	0.77	573.00	5739.00	5870	20231030	-28.88	3450	20230323	21.01	4790	-12.84	20240104	4040	3.34	20240109	5870	-28.88	20231030	3450	21.01	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
8	20240119	140310	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-5	5	-0.12	903302410	216000	50.92	4175	4235	4150	5430	2930	4180	4181.96	0.32	0	15691	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1456	7.29	0.73	12	0.62	573.00	5739.00	5870	20231030	-28.88	3450	20230323	21.01	4790	-12.84	20240104	4040	3.34	20240109	5870	-28.88	20231030	3450	21.01	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
9	20240119	130312	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-15	5	-0.36	831255090	198736	46.85	4175	4235	4150	5430	2930	4180	4182.71	0.32	0	14172	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1452	7.27	0.73	12	0.57	573.00	5739.00	5870	20231030	-29.05	3450	20230323	20.72	4790	-13.05	20240104	4040	3.09	20240109	5870	-29.05	20231030	3450	20.72	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
10	20240119	120312	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-5	5	-0.12	615945355	147094	34.67	4175	4235	4150	5430	2930	4180	4187.43	0.32	0	20936	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1456	7.29	0.73	12	0.42	573.00	5739.00	5870	20231030	-28.88	3450	20230323	21.01	4790	-12.84	20240104	4040	3.34	20240109	5870	-28.88	20231030	3450	21.01	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
11	20240119	110312	57	100.00	KOSPI	화학	N	N	N	N	N	4185	5	2	0.12	473527750	112893	26.61	4175	4235	4165	5430	2930	4180	4194.49	0.32	0	29804	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1459	7.30	0.73	12	0.32	573.00	5739.00	5870	20231030	-28.71	3450	20230323	21.30	4790	-12.63	20240104	4040	3.59	20240109	5870	-28.71	20231030	3450	21.30	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
12	20240119	100315	57	100.00	KOSPI	화학	N	N	N	N	N	4185	5	2	0.12	282074665	67139	15.83	4175	4235	4175	5430	2930	4180	4201.37	0.32	0	19409	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1459	7.30	0.73	12	0.19	573.00	5739.00	5870	20231030	-28.71	3450	20230323	21.30	4790	-12.63	20240104	4040	3.59	20240109	5870	-28.71	20231030	3450	21.30	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
13	20240119	090310	57	100.00	KOSPI	화학	N	N	N	N	N	4210	30	2	0.72	54788845	13113	3.09	4175	4210	4175	5430	2930	4180	4178.20	0.32	0	5242	4310	4245	4170	4105	4030	4277	4137	174	1250	500	2590	5	1	34869420	1468	7.35	0.73	12	0.04	573.00	5739.00	5870	20231030	-28.28	3450	20230323	22.03	4790	-12.11	20240104	4040	4.21	20240109	5870	-28.28	20231030	3450	22.03	20230323	5.52	N	014530	500	174 억	109901	N	N	13	N	N
14	20240118	160310	57	100.00	KOSPI	화학	N	N	N	N	N	4180	20	2	0.48	1734285105	417450	59.45	4160	4235	4095	5400	2915	4160	4154.46	0.33	0	-2386	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1458	7.29	0.73	12	1.20	573.00	5739.00	5870	20231030	-28.79	3450	20230323	21.16	4790	-12.73	20240104	4040	3.47	20240109	5870	-28.79	20231030	3450	21.16	20230323	5.73	N	014530	500	174 억	113980	N	N	13	N	N
15	20240118	150310	57	100.00	KOSPI	화학	N	N	N	N	N	4200	40	2	0.96	1653267960	398091	56.70	4160	4235	4095	5400	2915	4160	4152.98	0.33	0	-4000	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1465	7.33	0.73	12	1.14	573.00	5739.00	5870	20231030	-28.45	3450	20230323	21.74	4790	-12.32	20240104	4040	3.96	20240109	5870	-28.45	20231030	3450	21.74	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
16	20240118	140311	57	100.00	KOSPI	화학	N	N	N	N	N	4200	40	2	0.96	1452804445	350325	49.89	4160	4235	4095	5400	2915	4160	4146.99	0.33	0	313	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1465	7.33	0.73	12	1.00	573.00	5739.00	5870	20231030	-28.45	3450	20230323	21.74	4790	-12.32	20240104	4040	3.96	20240109	5870	-28.45	20231030	3450	21.74	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
17	20240118	130311	57	100.00	KOSPI	화학	N	N	N	N	N	4160	0	3	0.00	1079845435	261430	37.23	4160	4200	4095	5400	2915	4160	4130.44	0.33	0	-6629	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1451	7.26	0.72	12	0.75	573.00	5739.00	5870	20231030	-29.13	3450	20230323	20.58	4790	-13.15	20240104	4040	2.97	20240109	5870	-29.13	20231030	3450	20.58	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
18	20240118	120312	57	100.00	KOSPI	화학	N	N	N	N	N	4165	5	2	0.12	1026905075	248692	35.42	4160	4200	4095	5400	2915	4160	4129.13	0.33	0	-8120	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1452	7.27	0.73	12	0.71	573.00	5739.00	5870	20231030	-29.05	3450	20230323	20.72	4790	-13.05	20240104	4040	3.09	20240109	5870	-29.05	20231030	3450	20.72	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
19	20240118	110312	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-10	5	-0.24	920769720	223149	31.78	4160	4200	4095	5400	2915	4160	4126.14	0.33	0	-12035	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1447	7.24	0.72	12	0.64	573.00	5739.00	5870	20231030	-29.30	3450	20230323	20.29	4790	-13.36	20240104	4040	2.72	20240109	5870	-29.30	20231030	3450	20.29	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
20	20240118	100310	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-40	5	-0.96	736951405	178848	25.47	4160	4200	4095	5400	2915	4160	4120.37	0.33	0	-13300	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1437	7.19	0.72	12	0.51	573.00	5739.00	5870	20231030	-29.81	3450	20230323	19.42	4790	-13.99	20240104	4040	1.98	20240109	5870	-29.81	20231030	3450	19.42	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
21	20240118	090310	57	100.00	KOSPI	화학	N	N	N	N	N	4175	15	2	0.36	70729805	17050	2.43	4160	4185	4130	5400	2915	4160	4147.81	0.33	0	6277	4343	4251	4178	4086	4013	4215	4050	174	1240	500	2570	5	1	34869420	1456	7.29	0.73	12	0.05	573.00	5739.00	5870	20231030	-28.88	3450	20230323	21.01	4790	-12.84	20240104	4040	3.34	20240109	5870	-28.88	20231030	3450	21.01	20230323	5.73	N	014530	500	174 억	113980	N	N	18	N	N
22	20240117	160309	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-70	5	-1.65	2900256070	693743	42.05	4185	4270	4105	5490	2965	4230	4180.56	0.30	0	17242	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1451	7.26	0.72	12	1.99	573.00	5739.00	5870	20231030	-29.13	3450	20230323	20.58	4790	-13.15	20240104	4040	2.97	20240109	5870	-29.13	20231030	3450	20.58	20230323	5.99	N	014530	500	174 억	104496	N	N	18	N	N
23	20240117	150312	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-80	5	-1.89	2784789780	665901	40.36	4185	4270	4105	5490	2965	4230	4181.95	0.30	0	18070	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1447	7.24	0.72	12	1.91	573.00	5739.00	5870	20231030	-29.30	3450	20230323	20.29	4790	-13.36	20240104	4040	2.72	20240109	5870	-29.30	20231030	3450	20.29	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
24	20240117	140310	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-110	5	-2.60	2466807695	588704	35.68	4185	4270	4105	5490	2965	4230	4190.20	0.30	0	-3840	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1437	7.19	0.72	12	1.69	573.00	5739.00	5870	20231030	-29.81	3450	20230323	19.42	4790	-13.99	20240104	4040	1.98	20240109	5870	-29.81	20231030	3450	19.42	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
25	20240117	130310	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-105	5	-2.48	2239886650	533679	32.35	4185	4270	4105	5490	2965	4230	4197.04	0.30	0	-10108	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1438	7.20	0.72	12	1.53	573.00	5739.00	5870	20231030	-29.73	3450	20230323	19.57	4790	-13.88	20240104	4040	2.10	20240109	5870	-29.73	20231030	3450	19.57	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
26	20240117	120311	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-65	5	-1.54	1842542670	437413	26.51	4185	4270	4150	5490	2965	4230	4212.34	0.30	0	-37	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1452	7.27	0.73	12	1.25	573.00	5739.00	5870	20231030	-29.05	3450	20230323	20.72	4790	-13.05	20240104	4040	3.09	20240109	5870	-29.05	20231030	3450	20.72	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
27	20240117	110311	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-25	5	-0.59	1456176685	344777	20.90	4185	4270	4170	5490	2965	4230	4223.52	0.30	0	3819	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1466	7.34	0.73	12	0.99	573.00	5739.00	5870	20231030	-28.36	3450	20230323	21.88	4790	-12.21	20240104	4040	4.08	20240109	5870	-28.36	20231030	3450	21.88	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
28	20240117	100309	57	100.00	KOSPI	화학	N	N	N	N	N	4265	35	2	0.83	910747385	215344	13.05	4185	4270	4170	5490	2965	4230	4229.27	0.30	0	26596	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1487	7.44	0.74	12	0.62	573.00	5739.00	5870	20231030	-27.34	3450	20230323	23.62	4790	-10.96	20240104	4040	5.57	20240109	5870	-27.34	20231030	3450	23.62	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
29	20240117	090310	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-25	5	-0.59	80210350	19160	1.16	4185	4220	4170	5490	2965	4230	4185.15	0.30	0	-275	4586	4407	4311	4132	4036	4360	4085	174	1260	500	2620	5	1	34869420	1466	7.34	0.73	12	0.05	573.00	5739.00	5870	20231030	-28.36	3450	20230323	21.88	4790	-12.21	20240104	4040	4.08	20240109	5870	-28.36	20231030	3450	21.88	20230323	5.99	N	014530	500	174 억	104496	N	N	38	N	N
30	20240116	160309	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-120	5	-2.76	7108854925	1646883	130.76	4330	4490	4215	5650	3045	4350	4316.54	0.49	0	-70371	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1475	7.38	0.74	12	4.72	573.00	5739.00	5870	20231030	-27.94	3450	20230323	22.61	4790	-11.69	20240104	4040	4.70	20240109	5870	-27.94	20231030	3450	22.61	20230323	5.88	N	014530	500	174 억	170537	N	N	38	N	N
31	20240116	150310	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-120	5	-2.76	7005412360	1622407	128.82	4330	4490	4215	5650	3045	4350	4317.90	0.49	0	-73200	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1475	7.38	0.74	12	4.65	573.00	5739.00	5870	20231030	-27.94	3450	20230323	22.61	4790	-11.69	20240104	4040	4.70	20240109	5870	-27.94	20231030	3450	22.61	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
32	20240116	140310	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-90	5	-2.07	6332917035	1463668	116.21	4330	4490	4215	5650	3045	4350	4326.73	0.49	0	-73954	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1485	7.43	0.74	12	4.20	573.00	5739.00	5870	20231030	-27.43	3450	20230323	23.48	4790	-11.06	20240104	4040	5.45	20240109	5870	-27.43	20231030	3450	23.48	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
33	20240116	130310	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-65	5	-1.49	6032379475	1393431	110.64	4330	4490	4215	5650	3045	4350	4329.15	0.49	0	-69861	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1494	7.48	0.75	12	4.00	573.00	5739.00	5870	20231030	-27.00	3450	20230323	24.20	4790	-10.54	20240104	4040	6.06	20240109	5870	-27.00	20231030	3450	24.20	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
34	20240116	120310	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-50	5	-1.15	5828862790	1345920	106.87	4330	4490	4215	5650	3045	4350	4330.76	0.49	0	-67661	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1499	7.50	0.75	12	3.86	573.00	5739.00	5870	20231030	-26.75	3450	20230323	24.64	4790	-10.23	20240104	4040	6.44	20240109	5870	-26.75	20231030	3450	24.64	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
35	20240116	110309	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-90	5	-2.07	5376901165	1240328	98.48	4330	4490	4215	5650	3045	4350	4335.06	0.49	0	-46323	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1485	7.43	0.74	12	3.56	573.00	5739.00	5870	20231030	-27.43	3450	20230323	23.48	4790	-11.06	20240104	4040	5.45	20240109	5870	-27.43	20231030	3450	23.48	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
36	20240116	100309	57	100.00	KOSPI	화학	N	N	N	N	N	4350	0	3	0.00	2186325125	509482	40.45	4330	4380	4215	5650	3045	4350	4291.20	0.49	0	-53026	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1517	7.59	0.76	12	1.46	573.00	5739.00	5870	20231030	-25.89	3450	20230323	26.09	4790	-9.19	20240104	4040	7.67	20240109	5870	-25.89	20231030	3450	26.09	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
37	20240116	090307	57	100.00	KOSPI	화학	N	N	N	N	N	4350	0	3	0.00	274309230	63389	5.03	4330	4380	4300	5650	3045	4350	4327.18	0.49	0	11196	4470	4410	4330	4270	4190	4440	4300	174	1300	500	2690	5	1	34869420	1517	7.59	0.76	12	0.18	573.00	5739.00	5870	20231030	-25.89	3450	20230323	26.09	4790	-9.19	20240104	4040	7.67	20240109	5870	-25.89	20231030	3450	26.09	20230323	5.88	N	014530	500	174 억	170537	N	N	39	N	N
38	20240115	160308	57	100.00	KOSPI	화학	N	N	N	N	N	4350	35	2	0.81	5353329430	1239105	76.42	4315	4390	4250	5600	3025	4315	4320.33	0.53	0	-10602	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1517	7.59	0.76	12	3.55	573.00	5739.00	5870	20231030	-25.89	3450	20230323	26.09	4790	-9.19	20240104	4040	7.67	20240109	5870	-25.89	20231030	3450	26.09	20230323	5.93	N	014530	500	174 억	183414	N	N	39	N	N
39	20240115	150310	57	100.00	KOSPI	화학	N	N	N	N	N	4335	20	2	0.46	5015962870	1161553	71.64	4315	4390	4250	5600	3025	4315	4318.34	0.53	0	-1452	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1512	7.57	0.76	12	3.33	573.00	5739.00	5870	20231030	-26.15	3450	20230323	25.65	4790	-9.50	20240104	4040	7.30	20240109	5870	-26.15	20231030	3450	25.65	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
40	20240115	140310	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-45	5	-1.04	4152059315	962167	59.34	4315	4390	4250	5600	3025	4315	4315.32	0.53	0	-8032	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1489	7.45	0.74	12	2.76	573.00	5739.00	5870	20231030	-27.26	3450	20230323	23.77	4790	-10.86	20240104	4040	5.69	20240109	5870	-27.26	20231030	3450	23.77	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
41	20240115	130308	57	100.00	KOSPI	화학	N	N	N	N	N	4315	0	3	0.00	3596536685	832574	51.35	4315	4390	4250	5600	3025	4315	4319.80	0.53	0	18315	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1505	7.53	0.75	12	2.39	573.00	5739.00	5870	20231030	-26.49	3450	20230323	25.07	4790	-9.92	20240104	4040	6.81	20240109	5870	-26.49	20231030	3450	25.07	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
42	20240115	120308	57	100.00	KOSPI	화학	N	N	N	N	N	4315	0	3	0.00	3190393680	738639	45.55	4315	4390	4250	5600	3025	4315	4319.31	0.53	0	3511	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1505	7.53	0.75	12	2.12	573.00	5739.00	5870	20231030	-26.49	3450	20230323	25.07	4790	-9.92	20240104	4040	6.81	20240109	5870	-26.49	20231030	3450	25.07	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
43	20240115	110307	57	100.00	KOSPI	화학	N	N	N	N	N	4345	30	2	0.70	2337152270	542284	33.44	4315	4390	4250	5600	3025	4315	4309.79	0.53	0	20734	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1515	7.58	0.76	12	1.56	573.00	5739.00	5870	20231030	-25.98	3450	20230323	25.94	4790	-9.29	20240104	4040	7.55	20240109	5870	-25.98	20231030	3450	25.94	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
44	20240115	100307	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-45	5	-1.04	1392983030	322947	19.92	4315	4390	4250	5600	3025	4315	4313.33	0.53	0	3699	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1489	7.45	0.74	12	0.93	573.00	5739.00	5870	20231030	-27.26	3450	20230323	23.77	4790	-10.86	20240104	4040	5.69	20240109	5870	-27.26	20231030	3450	23.77	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
45	20240115	090308	57	100.00	KOSPI	화학	N	N	N	N	N	4345	30	2	0.70	380029435	87778	5.41	4315	4375	4315	5600	3025	4315	4330.09	0.53	0	15807	4488	4401	4328	4241	4168	4365	4205	174	1285	500	2670	5	1	34869420	1515	7.58	0.76	12	0.25	573.00	5739.00	5870	20231030	-25.98	3450	20230323	25.94	4790	-9.29	20240104	4040	7.55	20240109	5870	-25.98	20231030	3450	25.94	20230323	5.93	N	014530	500	174 억	183414	N	N	32	N	N
46	20240112	160307	57	100.00	KOSPI	화학	N	N	N	N	N	4315	125	2	2.98	6940665005	1602689	569.87	4335	4415	4255	5440	2935	4190	4330.72	0.39	0	35248	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1505	7.53	0.75	12	4.60	573.00	5739.00	5870	20231030	-26.49	3450	20230323	25.07	4790	-9.92	20240104	4040	6.81	20240109	5870	-26.49	20231030	3450	25.07	20230323	6.06	N	014530	500	174 억	137006	N	N	32	N	N
47	20240112	150308	57	100.00	KOSPI	화학	N	N	N	N	N	4305	115	2	2.74	6627598960	1529956	544.01	4335	4415	4255	5440	2935	4190	4331.89	0.39	0	18453	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1501	7.51	0.75	12	4.39	573.00	5739.00	5870	20231030	-26.66	3450	20230323	24.78	4790	-10.13	20240104	4040	6.56	20240109	5870	-26.66	20231030	3450	24.78	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
48	20240112	140308	57	100.00	KOSPI	화학	N	N	N	N	N	4355	165	2	3.94	5381884760	1243831	442.27	4335	4400	4255	5440	2935	4190	4326.86	0.39	0	21778	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1519	7.60	0.76	12	3.57	573.00	5739.00	5870	20231030	-25.81	3450	20230323	26.23	4790	-9.08	20240104	4040	7.80	20240109	5870	-25.81	20231030	3450	26.23	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
49	20240112	130306	57	100.00	KOSPI	화학	N	N	N	N	N	4275	85	2	2.03	3890791110	900938	320.35	4335	4400	4255	5440	2935	4190	4318.60	0.39	0	-19974	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1491	7.46	0.74	12	2.58	573.00	5739.00	5870	20231030	-27.17	3450	20230323	23.91	4790	-10.75	20240104	4040	5.82	20240109	5870	-27.17	20231030	3450	23.91	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
50	20240112	120307	57	100.00	KOSPI	화학	N	N	N	N	N	4290	100	2	2.39	3585048900	829588	294.98	4335	4400	4255	5440	2935	4190	4321.48	0.39	0	-6983	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1496	7.49	0.75	12	2.38	573.00	5739.00	5870	20231030	-26.92	3450	20230323	24.35	4790	-10.44	20240104	4040	6.19	20240109	5870	-26.92	20231030	3450	24.35	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
51	20240112	110306	57	100.00	KOSPI	화학	N	N	N	N	N	4285	95	2	2.27	3319168660	767414	272.87	4335	4400	4255	5440	2935	4190	4325.13	0.39	0	1834	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1494	7.48	0.75	12	2.20	573.00	5739.00	5870	20231030	-27.00	3450	20230323	24.20	4790	-10.54	20240104	4040	6.06	20240109	5870	-27.00	20231030	3450	24.20	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
52	20240112	100307	57	100.00	KOSPI	화학	N	N	N	N	N	4305	115	2	2.74	2131490125	492392	175.08	4335	4400	4255	5440	2935	4190	4328.85	0.39	0	-36091	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1501	7.51	0.75	12	1.41	573.00	5739.00	5870	20231030	-26.66	3450	20230323	24.78	4790	-10.13	20240104	4040	6.56	20240109	5870	-26.66	20231030	3450	24.78	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
53	20240112	090307	57	100.00	KOSPI	화학	N	N	N	N	N	4350	160	2	3.82	786899450	180404	64.15	4335	4400	4335	5440	2935	4190	4361.87	0.39	0	-23796	4270	4230	4200	4160	4130	4225	4155	174	1250	500	2590	5	1	34869420	1517	7.59	0.76	12	0.52	573.00	5739.00	5870	20231030	-25.89	3450	20230323	26.09	4790	-9.19	20240104	4040	7.67	20240109	5870	-25.89	20231030	3450	26.09	20230323	6.06	N	014530	500	174 억	137006	N	N	46	N	N
54	20240111	160305	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-25	5	-0.59	1162736770	277448	38.08	4190	4240	4170	5470	2955	4215	4190.67	0.35	-14687	16251	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1461	7.31	0.73	12	0.80	573.00	5739.00	5870	20231030	-28.62	3450	20230323	21.45	4790	-12.53	20240104	4040	3.71	20240109	5870	-28.62	20231030	3450	21.45	20230323	5.87	N	014530	500	174 억	122902	N	N	46	N	N
55	20240111	150308	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-25	5	-0.59	1073780320	256230	35.17	4190	4240	4170	5470	2955	4215	4190.52	0.35	-14687	18590	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1461	7.31	0.73	12	0.73	573.00	5739.00	5870	20231030	-28.62	3450	20230323	21.45	4790	-12.53	20240104	4040	3.71	20240109	5870	-28.62	20231030	3450	21.45	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
56	20240111	140306	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-5	5	-0.12	968267445	231093	31.72	4190	4240	4170	5470	2955	4215	4189.75	0.35	-14687	19372	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1468	7.35	0.73	12	0.66	573.00	5739.00	5870	20231030	-28.28	3450	20230323	22.03	4790	-12.11	20240104	4040	4.21	20240109	5870	-28.28	20231030	3450	22.03	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
57	20240111	130305	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-15	5	-0.36	920786175	219786	30.17	4190	4240	4170	5470	2955	4215	4189.26	0.35	-14687	20515	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1465	7.33	0.73	12	0.63	573.00	5739.00	5870	20231030	-28.45	3450	20230323	21.74	4790	-12.32	20240104	4040	3.96	20240109	5870	-28.45	20231030	3450	21.74	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
58	20240111	120306	57	100.00	KOSPI	화학	N	N	N	N	N	4215	0	3	0.00	835308770	199503	27.38	4190	4230	4170	5470	2955	4215	4186.69	0.35	-14687	17956	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1470	7.36	0.73	12	0.57	573.00	5739.00	5870	20231030	-28.19	3450	20230323	22.17	4790	-12.00	20240104	4040	4.33	20240109	5870	-28.19	20231030	3450	22.17	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
59	20240111	110308	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-20	5	-0.47	747217225	178583	24.51	4190	4215	4170	5470	2955	4215	4183.83	0.35	-14687	17725	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1463	7.32	0.73	12	0.51	573.00	5739.00	5870	20231030	-28.53	3450	20230323	21.59	4790	-12.42	20240104	4040	3.84	20240109	5870	-28.53	20231030	3450	21.59	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
60	20240111	100307	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-45	5	-1.07	590446595	141118	19.37	4190	4215	4170	5470	2955	4215	4183.66	0.35	-14687	11982	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1454	7.28	0.73	12	0.40	573.00	5739.00	5870	20231030	-28.96	3450	20230323	20.87	4790	-12.94	20240104	4040	3.22	20240109	5870	-28.96	20231030	3450	20.87	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
61	20240111	090306	57	100.00	KOSPI	화학	N	N	N	N	N	4185	-30	5	-0.71	122281865	29173	4.00	4190	4210	4180	5470	2955	4215	4190.07	0.35	-14687	5240	4451	4332	4266	4147	4081	4300	4115	174	1255	500	2610	5	1	34869420	1459	7.30	0.73	12	0.08	573.00	5739.00	5870	20231030	-28.71	3450	20230323	21.30	4790	-12.63	20240104	4040	3.59	20240109	5870	-28.71	20231030	3450	21.30	20230323	5.87	N	014530	500	174 억	122902	N	N	36	N	N
62	20240110	160305	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-60	5	-1.40	3106035475	724155	28.50	4280	4385	4200	5550	2995	4275	4289.42	0.55	0	-54692	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1470	7.36	0.73	12	2.08	573.00	5739.00	5870	20231030	-28.19	3450	20230323	22.17	4790	-12.00	20240104	4040	4.33	20240109	5870	-28.19	20231030	3450	22.17	20230323	5.96	N	014530	500	174 억	191179	N	N	36	N	N
63	20240110	150305	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-55	5	-1.29	3006201085	700482	27.56	4280	4385	4200	5550	2995	4275	4291.63	0.55	0	-57681	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1471	7.36	0.74	12	2.01	573.00	5739.00	5870	20231030	-28.11	3450	20230323	22.32	4790	-11.90	20240104	4040	4.46	20240109	5870	-28.11	20231030	3450	22.32	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
64	20240110	140306	57	100.00	KOSPI	화학	N	N	N	N	N	4240	-35	5	-0.82	2766221710	643533	25.32	4280	4385	4200	5550	2995	4275	4298.51	0.55	0	-63948	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1478	7.40	0.74	12	1.85	573.00	5739.00	5870	20231030	-27.77	3450	20230323	22.90	4790	-11.48	20240104	4040	4.95	20240109	5870	-27.77	20231030	3450	22.90	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
65	20240110	130306	57	100.00	KOSPI	화학	N	N	N	N	N	4235	-40	5	-0.94	2535633180	589235	23.19	4280	4385	4200	5550	2995	4275	4303.29	0.55	0	-55248	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1477	7.39	0.74	12	1.69	573.00	5739.00	5870	20231030	-27.85	3450	20230323	22.75	4790	-11.59	20240104	4040	4.83	20240109	5870	-27.85	20231030	3450	22.75	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
66	20240110	120305	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-20	5	-0.47	2305309350	534778	21.04	4280	4385	4200	5550	2995	4275	4310.82	0.55	0	-54708	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1484	7.43	0.74	12	1.53	573.00	5739.00	5870	20231030	-27.51	3450	20230323	23.33	4790	-11.17	20240104	4040	5.32	20240109	5870	-27.51	20231030	3450	23.33	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
67	20240110	110306	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-15	5	-0.35	2191325170	507992	19.99	4280	4385	4200	5550	2995	4275	4313.75	0.55	0	-51566	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1485	7.43	0.74	12	1.46	573.00	5739.00	5870	20231030	-27.43	3450	20230323	23.48	4790	-11.06	20240104	4040	5.45	20240109	5870	-27.43	20231030	3450	23.48	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
68	20240110	100305	57	100.00	KOSPI	화학	N	N	N	N	N	4285	10	2	0.23	1890169790	437231	17.21	4280	4385	4200	5550	2995	4275	4323.11	0.55	0	-53260	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1494	7.48	0.75	12	1.25	573.00	5739.00	5870	20231030	-27.00	3450	20230323	24.20	4790	-10.54	20240104	4040	6.06	20240109	5870	-27.00	20231030	3450	24.20	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
69	20240110	090305	57	100.00	KOSPI	화학	N	N	N	N	N	4300	25	2	0.58	76898550	17949	0.71	4280	4300	4275	5550	2995	4275	4284.61	0.55	0	-4009	4691	4482	4261	4052	3831	4587	4157	174	1275	500	2650	5	1	34869420	1499	7.50	0.75	12	0.05	573.00	5739.00	5870	20231030	-26.75	3450	20230323	24.64	4790	-10.23	20240104	4040	6.44	20240109	5870	-26.75	20231030	3450	24.64	20230323	5.96	N	014530	500	174 억	191179	N	N	35	N	N
70	20240109	160305	57	100.00	KOSPI	화학	N	N	N	N	N	4275	115	2	2.76	10844801955	2525278	452.79	4130	4470	4040	5400	2915	4160	4294.59	0.59	0	-8972	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1491	7.46	0.74	12	7.24	573.00	5739.00	5870	20231030	-27.17	3405	20230103	25.55	4790	-10.75	20240104	4040	5.82	20240109	5870	-27.17	20231030	3450	23.91	20230323	5.86	N	014530	500	174 억	204241	N	N	35	N	N
71	20240109	150306	57	100.00	KOSPI	화학	N	N	N	N	N	4260	100	2	2.40	10583960995	2464074	441.82	4130	4470	4040	5400	2915	4160	4295.39	0.59	0	-28966	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1485	7.43	0.74	12	7.07	573.00	5739.00	5870	20231030	-27.43	3405	20230103	25.11	4790	-11.06	20240104	4040	5.45	20240109	5870	-27.43	20231030	3450	23.48	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
72	20240109	140305	57	100.00	KOSPI	화학	N	N	N	N	N	4245	85	2	2.04	9970057420	2320381	416.06	4130	4470	4040	5400	2915	4160	4296.81	0.59	0	-68712	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1480	7.41	0.74	12	6.65	573.00	5739.00	5870	20231030	-27.68	3405	20230103	24.67	4790	-11.38	20240104	4040	5.07	20240109	5870	-27.68	20231030	3450	23.04	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
73	20240109	130305	57	100.00	KOSPI	화학	N	N	N	N	N	4365	205	2	4.93	7968199525	1856966	332.96	4130	4470	4040	5400	2915	4160	4291.08	0.59	0	-78499	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1522	7.62	0.76	12	5.33	573.00	5739.00	5870	20231030	-25.64	3405	20230103	28.19	4790	-8.87	20240104	4040	8.04	20240109	5870	-25.64	20231030	3450	26.52	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
74	20240109	120307	57	100.00	KOSPI	화학	N	N	N	N	N	4185	25	2	0.60	1417640645	343451	61.58	4130	4205	4040	5400	2915	4160	4127.50	0.59	0	59213	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1459	7.30	0.73	12	0.98	573.00	5739.00	5870	20231030	-28.71	3405	20230103	22.91	4790	-12.63	20240104	4040	3.59	20240109	5870	-28.71	20231030	3450	21.30	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
75	20240109	110305	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-25	5	-0.60	991115635	241240	43.26	4130	4155	4040	5400	2915	4160	4108.12	0.59	0	34379	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1442	7.22	0.72	12	0.69	573.00	5739.00	5870	20231030	-29.56	3405	20230103	21.44	4790	-13.67	20240104	4040	2.35	20240109	5870	-29.56	20231030	3450	19.86	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
76	20240109	100305	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-15	5	-0.36	832155750	202842	36.37	4130	4150	4040	5400	2915	4160	4102.09	0.59	0	24543	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1445	7.23	0.72	12	0.58	573.00	5739.00	5870	20231030	-29.39	3405	20230103	21.73	4790	-13.47	20240104	4040	2.60	20240109	5870	-29.39	20231030	3450	20.14	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
77	20240109	090305	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-70	5	-1.68	225092215	54659	9.80	4130	4150	4085	5400	2915	4160	4117.03	0.59	0	260	4253	4206	4173	4126	4093	4190	4110	174	1240	500	2570	5	1	34869420	1426	7.14	0.71	12	0.16	573.00	5739.00	5870	20231030	-30.32	3405	20230103	20.12	4790	-14.61	20240104	4080	0.25	20240103	5870	-30.32	20231030	3450	18.55	20230323	5.86	N	014530	500	174 억	204241	N	N	132	N	N
78	20240108	160305	57	100.00	KOSPI	화학	N	N	N	N	N	4160	5	2	0.12	2302221240	552970	34.82	4195	4220	4140	5400	2910	4155	4163.40	0.40	0	66383	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1451	7.26	0.72	12	1.59	573.00	5739.00	5870	20231030	-29.13	3405	20230103	22.17	4790	-13.15	20240104	4080	1.96	20240103	5870	-29.13	20231030	3450	20.58	20230323	5.53	N	014530	500	174 억	139210	N	N	132	N	N
79	20240108	150305	57	100.00	KOSPI	화학	N	N	N	N	N	4155	0	3	0.00	2190380305	526076	33.13	4195	4220	4140	5400	2910	4155	4163.63	0.40	0	67249	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1449	7.25	0.72	12	1.51	573.00	5739.00	5870	20231030	-29.22	3405	20230103	22.03	4790	-13.26	20240104	4080	1.84	20240103	5870	-29.22	20231030	3450	20.43	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
80	20240108	140305	57	100.00	KOSPI	화학	N	N	N	N	N	4160	5	2	0.12	1842976800	442431	27.86	4195	4220	4140	5400	2910	4155	4165.58	0.40	0	71226	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1451	7.26	0.72	12	1.27	573.00	5739.00	5870	20231030	-29.13	3405	20230103	22.17	4790	-13.15	20240104	4080	1.96	20240103	5870	-29.13	20231030	3450	20.58	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
81	20240108	130304	57	100.00	KOSPI	화학	N	N	N	N	N	4175	20	2	0.48	1648756680	395788	24.92	4195	4220	4140	5400	2910	4155	4165.77	0.40	0	73799	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1456	7.29	0.73	12	1.14	573.00	5739.00	5870	20231030	-28.88	3405	20230103	22.61	4790	-12.84	20240104	4080	2.33	20240103	5870	-28.88	20231030	3450	21.01	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
82	20240108	120306	57	100.00	KOSPI	화학	N	N	N	N	N	4180	25	2	0.60	1459704100	350466	22.07	4195	4220	4140	5400	2910	4155	4165.05	0.40	0	58006	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1458	7.29	0.73	12	1.01	573.00	5739.00	5870	20231030	-28.79	3405	20230103	22.76	4790	-12.73	20240104	4080	2.45	20240103	5870	-28.79	20231030	3450	21.16	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
83	20240108	110305	57	100.00	KOSPI	화학	N	N	N	N	N	4165	10	2	0.24	1280750815	307552	19.37	4195	4220	4140	5400	2910	4155	4164.35	0.40	0	45217	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1452	7.27	0.73	12	0.88	573.00	5739.00	5870	20231030	-29.05	3405	20230103	22.32	4790	-13.05	20240104	4080	2.08	20240103	5870	-29.05	20231030	3450	20.72	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
84	20240108	100307	57	100.00	KOSPI	화학	N	N	N	N	N	4160	5	2	0.12	1062525470	255176	16.07	4195	4220	4140	5400	2910	4155	4163.91	0.40	0	23531	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1451	7.26	0.72	12	0.73	573.00	5739.00	5870	20231030	-29.13	3405	20230103	22.17	4790	-13.15	20240104	4080	1.96	20240103	5870	-29.13	20231030	3450	20.58	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
85	20240108	090304	57	100.00	KOSPI	화학	N	N	N	N	N	4160	5	2	0.12	202857480	48425	3.05	4195	4220	4160	5400	2910	4155	4189.38	0.40	0	-8640	4335	4245	4190	4100	4045	4217	4072	174	1245	500	2570	5	1	34869420	1451	7.26	0.72	12	0.14	573.00	5739.00	5870	20231030	-29.13	3405	20230103	22.17	4790	-13.15	20240104	4080	1.96	20240103	5870	-29.13	20231030	3450	20.58	20230323	5.53	N	014530	500	174 억	139210	N	N	151	N	N
86	20240105	160304	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-335	5	-7.46	6579283055	1574879	14.03	4275	4280	4135	5830	3145	4490	4177.49	1.03	0	-77901	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1449	7.25	0.72	12	4.52	573.00	5739.00	5870	20231030	-29.22	3405	20230103	22.03	4790	-13.26	20240104	4080	1.84	20240103	5870	-29.22	20231030	3450	20.43	20230323	5.58	N	014530	500	174 억	359966	N	N	151	N	N
87	20240105	150304	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-335	5	-7.46	6367418845	1523904	13.57	4275	4280	4135	5830	3145	4490	4178.19	1.03	0	-83825	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1449	7.25	0.72	12	4.37	573.00	5739.00	5870	20231030	-29.22	3405	20230103	22.03	4790	-13.26	20240104	4080	1.84	20240103	5870	-29.22	20231030	3450	20.43	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
88	20240105	140304	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-345	5	-7.68	6076139195	1453776	12.95	4275	4280	4135	5830	3145	4490	4179.38	1.03	0	-78923	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1445	7.23	0.72	12	4.17	573.00	5739.00	5870	20231030	-29.39	3405	20230103	21.73	4790	-13.47	20240104	4080	1.59	20240103	5870	-29.39	20231030	3450	20.14	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
89	20240105	130304	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-320	5	-7.13	5361863345	1281942	11.42	4275	4280	4135	5830	3145	4490	4182.41	1.03	0	-71419	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1454	7.28	0.73	12	3.68	573.00	5739.00	5870	20231030	-28.96	3405	20230103	22.47	4790	-12.94	20240104	4080	2.21	20240103	5870	-28.96	20231030	3450	20.87	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
90	20240105	120304	57	100.00	KOSPI	화학	N	N	N	N	N	4195	-295	5	-6.57	4919231920	1175743	10.47	4275	4280	4135	5830	3145	4490	4183.71	1.03	0	-83131	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1463	7.32	0.73	12	3.37	573.00	5739.00	5870	20231030	-28.53	3405	20230103	23.20	4790	-12.42	20240104	4080	2.82	20240103	5870	-28.53	20231030	3450	21.59	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
91	20240105	110303	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-300	5	-6.68	4715940205	1127139	10.04	4275	4280	4135	5830	3145	4490	4183.76	1.03	0	-79734	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1461	7.31	0.73	12	3.23	573.00	5739.00	5870	20231030	-28.62	3405	20230103	23.05	4790	-12.53	20240104	4080	2.70	20240103	5870	-28.62	20231030	3450	21.45	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
92	20240105	100306	57	100.00	KOSPI	화학	N	N	N	N	N	4165	-325	5	-7.24	4074999035	973807	8.67	4275	4280	4135	5830	3145	4490	4184.34	1.03	0	-70297	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1452	7.27	0.73	12	2.79	573.00	5739.00	5870	20231030	-29.05	3405	20230103	22.32	4790	-13.05	20240104	4080	2.08	20240103	5870	-29.05	20231030	3450	20.72	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
93	20240105	090304	57	100.00	KOSPI	화학	N	N	N	N	N	4175	-315	5	-7.02	1259731680	297726	2.65	4275	4280	4165	5830	3145	4490	4230.44	1.03	0	-5504	5040	4765	4515	4240	3990	4902	4377	174	1340	500	2780	5	1	34869420	1456	7.29	0.73	12	0.85	573.00	5739.00	5870	20231030	-28.88	3405	20230103	22.61	4790	-12.84	20240104	4080	2.33	20240103	5870	-28.88	20231030	3450	21.01	20230323	5.58	N	014530	500	174 억	359966	N	N	273	N	N
94	20240104	160302	57	100.00	KOSPI	화학	N	N	N	N	N	4490	380	2	9.25	50790918480	11125255	3492.59	4270	4790	4265	5340	2880	4110	4565.57	1.58	-446	-199689	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1566	7.84	0.78	12	31.91	573.00	5739.00	5870	20231030	-23.51	3405	20230103	31.86	4790	-6.26	20240104	4080	10.05	20240103	5870	-23.51	20231030	3450	30.14	20230323	5.63	N	014530	500	174 억	552579	N	N	273	N	N
95	20240104	150304	57	100.00	KOSPI	화학	N	N	N	N	N	4605	495	2	12.04	48967837540	10722446	3366.13	4270	4790	4265	5340	2880	4110	4567.05	1.58	-446	-253495	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1606	8.04	0.80	12	30.75	573.00	5739.00	5870	20231030	-21.55	3405	20230103	35.24	4790	-3.86	20240104	4080	12.87	20240103	5870	-21.55	20231030	3450	33.48	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
96	20240104	140304	57	100.00	KOSPI	화학	N	N	N	N	N	4460	350	2	8.52	44294121745	9696714	3044.12	4270	4790	4265	5340	2880	4110	4568.17	1.58	-446	-266894	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1555	7.78	0.78	12	27.81	573.00	5739.00	5870	20231030	-24.02	3405	20230103	30.98	4790	-6.89	20240104	4080	9.31	20240103	5870	-24.02	20231030	3450	29.28	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
97	20240104	130304	57	100.00	KOSPI	화학	N	N	N	N	N	4535	425	2	10.34	42132421585	9216074	2893.23	4270	4790	4265	5340	2880	4110	4571.85	1.58	-446	-265602	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1581	7.91	0.79	12	26.43	573.00	5739.00	5870	20231030	-22.74	3405	20230103	33.19	4790	-5.32	20240104	4080	11.15	20240103	5870	-22.74	20231030	3450	31.45	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
98	20240104	120303	57	100.00	KOSPI	화학	N	N	N	N	N	4615	505	2	12.29	39210927110	8574024	2691.67	4270	4790	4265	5340	2880	4110	4573.47	1.58	-446	-259715	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1609	8.05	0.80	12	24.59	573.00	5739.00	5870	20231030	-21.38	3405	20230103	35.54	4790	-3.65	20240104	4080	13.11	20240103	5870	-21.38	20231030	3450	33.77	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
99	20240104	110303	57	100.00	KOSPI	화학	N	N	N	N	N	4750	640	2	15.57	28871036505	6367695	1999.03	4270	4760	4265	5340	2880	4110	4534.29	1.58	-446	-207307	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1656	8.29	0.83	12	18.26	573.00	5739.00	5870	20231030	-19.08	3405	20230103	39.50	4760	-0.21	20240104	4080	16.42	20240103	5870	-19.08	20231030	3450	37.68	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
100	20240104	100303	57	100.00	KOSPI	화학	N	N	N	N	N	4320	210	2	5.11	8271371155	1886577	592.26	4270	4465	4265	5340	2880	4110	4384.99	1.58	-446	-235704	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1506	7.54	0.75	12	5.41	573.00	5739.00	5870	20231030	-26.41	3405	20230103	26.87	4465	-3.25	20240104	4080	5.88	20240103	5870	-26.41	20231030	3450	25.22	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
101	20240104	090304	57	100.00	KOSPI	화학	N	N	N	N	N	4400	290	2	7.06	2161707195	492802	154.71	4270	4460	4265	5340	2880	4110	4389.15	1.58	-446	-43380	4243	4176	4128	4061	4013	4152	4037	174	1230	500	2540	5	1	34869420	1534	7.68	0.77	12	1.41	573.00	5739.00	5870	20231030	-25.04	3405	20230103	29.22	4460	-1.35	20240104	4080	7.84	20240103	5870	-25.04	20231030	3450	27.54	20230323	5.63	N	014530	500	174 억	552579	N	N	422	N	N
102	20240103	160302	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-95	5	-2.26	1305444340	317077	71.45	4190	4195	4080	5460	2945	4205	4117.04	1.64	0	-20735	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1433	7.17	0.72	12	0.91	573.00	5739.00	5870	20231030	-29.98	3405	20230103	20.70	4350	-5.52	20240102	4080	0.74	20240103	5870	-29.98	20231030	3405	20.70	20230103	5.70	N	014530	500	174 억	572922	N	N	422	N	N
103	20240103	150302	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-105	5	-2.50	1222847705	296941	66.91	4190	4195	4080	5460	2945	4205	4118.05	1.64	0	-21443	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1430	7.16	0.71	12	0.85	573.00	5739.00	5870	20231030	-30.15	3405	20230103	20.41	4350	-5.75	20240102	4080	0.49	20240103	5870	-30.15	20231030	3405	20.41	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
104	20240103	140300	57	100.00	KOSPI	화학	N	N	N	N	N	4105	-100	5	-2.38	1122103645	272375	61.38	4190	4195	4080	5460	2945	4205	4119.60	1.64	0	-25157	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1431	7.16	0.72	12	0.78	573.00	5739.00	5870	20231030	-30.07	3405	20230103	20.56	4350	-5.63	20240102	4080	0.61	20240103	5870	-30.07	20231030	3405	20.56	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
105	20240103	130303	57	100.00	KOSPI	화학	N	N	N	N	N	4090	-115	5	-2.73	999041310	242367	54.62	4190	4195	4080	5460	2945	4205	4121.91	1.64	0	-17281	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1426	7.14	0.71	12	0.70	573.00	5739.00	5870	20231030	-30.32	3405	20230103	20.12	4350	-5.98	20240102	4080	0.25	20240103	5870	-30.32	20231030	3405	20.12	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
106	20240103	120304	57	100.00	KOSPI	화학	N	N	N	N	N	4095	-110	5	-2.62	872981775	211579	47.68	4190	4195	4090	5460	2945	4205	4125.91	1.64	0	-21335	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1428	7.15	0.71	12	0.61	573.00	5739.00	5870	20231030	-30.24	3405	20230103	20.26	4350	-5.86	20240102	4090	0.12	20240103	5870	-30.24	20231030	3405	20.26	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
107	20240103	110302	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-80	5	-1.90	693941935	167958	37.85	4190	4195	4095	5460	2945	4205	4131.50	1.64	0	-16797	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1438	7.20	0.72	12	0.48	573.00	5739.00	5870	20231030	-29.73	3405	20230103	21.15	4350	-5.17	20240102	4095	0.73	20240103	5870	-29.73	20231030	3405	21.15	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
108	20240103	100301	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-90	5	-2.14	457797435	110490	24.90	4190	4195	4115	5460	2945	4205	4143.15	1.64	0	-13050	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1435	7.18	0.72	12	0.32	573.00	5739.00	5870	20231030	-29.90	3405	20230103	20.85	4350	-5.40	20240102	4115	0.00	20240103	5870	-29.90	20231030	3405	20.85	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
109	20240103	090301	57	100.00	KOSPI	화학	N	N	N	N	N	4160	-45	5	-1.07	72442920	17348	3.91	4190	4195	4155	5460	2945	4205	4175.30	1.64	0	-12535	4405	4305	4250	4150	4095	4277	4122	174	1255	500	2600	5	1	34869420	1451	7.26	0.72	12	0.05	573.00	5739.00	5870	20231030	-29.13	3405	20230103	22.17	4350	-4.37	20240102	4155	0.12	20240103	5870	-29.13	20231030	3405	22.17	20230103	5.70	N	014530	500	174 억	572922	N	N	2	N	N
110	20240102	160301	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-135	5	-3.11	1870765260	441569	87.37	4350	4350	4195	5640	3040	4340	4236.71	1.91	0	-92377	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1466	7.34	0.73	12	1.27	573.00	5739.00	5870	20231030	-28.36	3405	20230103	23.49	4350	-3.33	20240102	4195	0.24	20240102	5870	-28.36	20231030	3405	23.49	20230103	5.77	N	014530	500	174 억	665909	N	N	2	N	N
111	20240102	150301	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-135	5	-3.11	1667461010	393196	77.80	4350	4350	4205	5640	3040	4340	4240.77	1.91	0	-84038	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1466	7.34	0.73	12	1.13	573.00	5739.00	5870	20231030	-28.36	3405	20230103	23.49	4350	-3.33	20240102	4205	0.00	20240102	5870	-28.36	20231030	3405	23.49	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N
112	20240102	140302	57	100.00	KOSPI	화학	N	N	N	N	N	4225	-115	5	-2.65	1321700210	311202	61.58	4350	4350	4215	5640	3040	4340	4247.06	1.91	0	-67977	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1473	7.37	0.74	12	0.89	573.00	5739.00	5870	20231030	-28.02	3405	20230103	24.08	4350	-2.87	20240102	4215	0.24	20240102	5870	-28.02	20231030	3405	24.08	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N
113	20240102	130301	57	100.00	KOSPI	화학	N	N	N	N	N	4260	-80	5	-1.84	878103075	206383	40.84	4350	4350	4230	5640	3040	4340	4254.70	1.91	0	-24249	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1485	7.43	0.74	12	0.59	573.00	5739.00	5870	20231030	-27.43	3405	20230103	25.11	4350	-2.07	20240102	4230	0.71	20240102	5870	-27.43	20231030	3405	25.11	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N
114	20240102	120301	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-95	5	-2.19	749052900	176011	34.83	4350	4350	4230	5640	3040	4340	4255.68	1.91	0	-16386	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1480	7.41	0.74	12	0.50	573.00	5739.00	5870	20231030	-27.68	3405	20230103	24.67	4350	-2.41	20240102	4230	0.35	20240102	5870	-27.68	20231030	3405	24.67	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N
115	20240102	110301	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-90	5	-2.07	563378740	132320	26.18	4350	4350	4230	5640	3040	4340	4257.65	1.91	0	-1384	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1482	7.42	0.74	12	0.38	573.00	5739.00	5870	20231030	-27.60	3405	20230103	24.82	4350	-2.30	20240102	4230	0.47	20240102	5870	-27.60	20231030	3405	24.82	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N
116	20240102	100257	57	100.00	KOSPI	화학	N	N	N	N	N	4295	-45	5	-1.04	40761350	9414	1.86	4350	4350	4295	5640	3040	4340	4329.78	1.91	0	-3301	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1498	7.50	0.75	12	0.03	573.00	5739.00	5870	20231030	-26.83	3405	20230103	26.14	4350	-1.26	20240102	4295	0.00	20240102	5870	-26.83	20231030	3405	26.14	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N
117	20240102	090255	57	100.00	KOSPI	화학	N	N	N	N	N	4340	0	3	0.00	0	0	0.00	0	0	0	5640	3040	4340	0.00	1.91	0	0	4650	4495	4345	4190	4040	4572	4267	174	1300	500	2690	5	1	34869420	1513	7.57	0.76	12	0.00	573.00	5739.00	5870	20231030	-26.06	3405	20230103	27.46	0	0.00	0	0	0.00	0	5870	-26.06	20231030	3405	27.46	20230103	5.77	N	014530	500	174 억	665909	N	N	8	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History