KissMeData/017860/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120328	57	100.00	KOSPI		화학	N	N	N	N		N	208500	-2000	5	-0.95	16053486500	76950	35.44	214000	215500	202500	273500	147500	210500	208619.62	0.41	157	242500	226500	218500	202500	194500	222500	198500	29	63000	500	147350	500	1	5861404	12221	47.60	7.41	12	1.31	4380.00	28146.00	495000	20231226	-57.88	202000	20240118	3.22	303000	-31.19	20240103	202000	3.22	20240118	495000	-57.88	20231226	202000	3.22	20240118	0.11	N	017860	500	29 억	24245	N	N	0	N	N
3	20240123	110328	57	100.00	KOSPI		화학	N	N	N	N		N	208000	-2500	5	-1.19	14750169000	70723	32.57	214000	215500	202500	273500	147500	210500	208559.53	0.41	-23	242500	226500	218500	202500	194500	222500	198500	29	63000	500	147350	500	1	5861404	12192	47.49	7.39	12	1.21	4380.00	28146.00	495000	20231226	-57.98	202000	20240118	2.97	303000	-31.35	20240103	202000	2.97	20240118	495000	-57.98	20231226	202000	2.97	20240118	0.11	N	017860	500	29 억	24245	N	N	0	N	N
4	20240123	100328	57	100.00	KOSPI		화학	N	N	N	N		N	212500	2000	2	0.95	12486952500	59969	27.62	214000	215500	202500	273500	147500	210500	208219.27	0.41	886	242500	226500	218500	202500	194500	222500	198500	29	63000	500	147350	500	1	5861404	12455	48.52	7.55	12	1.02	4380.00	28146.00	495000	20231226	-57.07	202000	20240118	5.20	303000	-29.87	20240103	202000	5.20	20240118	495000	-57.07	20231226	202000	5.20	20240118	0.11	N	017860	500	29 억	24245	N	N	0	N	N
5	20240123	090327	57	100.00	KOSPI		화학	N	N	N	N		N	210000	-500	5	-0.24	2387275000	11198	5.16	214000	215500	209500	273500	147500	210500	213214.29	0.41	-2529	242500	226500	218500	202500	194500	222500	198500	29	63000	500	147350	500	1	5861404	12309	47.95	7.46	12	0.19	4380.00	28146.00	495000	20231226	-57.58	202000	20240118	3.96	303000	-30.69	20240103	202000	3.96	20240118	495000	-57.58	20231226	202000	3.96	20240118	0.11	N	017860	500	29 억	24245	N	N	0	N	N
6	20240119	160325	00	50.00	KOSPI		화학	N	N	N	N	50	N	237000	34000	2	16.75	168285621000	711711	630.17	217000	254500	210000	263500	142500	203000	236452.06	0.34	4860	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	13892	54.11	8.42	12	12.14	4380.00	28146.00	495000	20231226	-52.12	202000	20240118	17.33	303000	-21.78	20240103	202000	17.33	20240118	495000	-52.12	20231226	202000	17.33	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
7	20240119	150326	00	50.00	KOSPI		화학	N	N	N	N	50	N	235000	32000	2	15.76	162789549500	688469	609.59	217000	254500	210000	263500	142500	203000	236451.53	0.34	3408	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	13774	53.65	8.35	12	11.75	4380.00	28146.00	495000	20231226	-52.53	202000	20240118	16.34	303000	-22.44	20240103	202000	16.34	20240118	495000	-52.53	20231226	202000	16.34	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
8	20240119	140324	00	50.00	KOSPI		화학	N	N	N	N	50	N	228500	25500	2	12.56	151891907000	641545	568.04	217000	254500	210000	263500	142500	203000	236759.55	0.34	1960	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	13393	52.17	8.12	12	10.95	4380.00	28146.00	495000	20231226	-53.84	202000	20240118	13.12	303000	-24.59	20240103	202000	13.12	20240118	495000	-53.84	20231226	202000	13.12	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
9	20240119	130326	00	50.00	KOSPI		화학	N	N	N	N	50	N	236500	33500	2	16.50	143250347500	604600	535.33	217000	254500	210000	263500	142500	203000	236934.08	0.34	2751	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	13862	54.00	8.40	12	10.31	4380.00	28146.00	495000	20231226	-52.22	202000	20240118	17.08	303000	-21.95	20240103	202000	17.08	20240118	495000	-52.22	20231226	202000	17.08	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
10	20240119	120328	00	50.00	KOSPI		화학	N	N	N	N	50	N	236000	33000	2	16.26	135550180500	571800	506.29	217000	254500	210000	263500	142500	203000	237058.73	0.34	2814	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	13833	53.88	8.38	12	9.76	4380.00	28146.00	495000	20231226	-52.32	202000	20240118	16.83	303000	-22.11	20240103	202000	16.83	20240118	495000	-52.32	20231226	202000	16.83	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
11	20240119	110327	00	50.00	KOSPI		화학	N	N	N	N	50	N	238500	35500	2	17.49	126468927000	533871	472.70	217000	254500	210000	263500	142500	203000	236890.42	0.34	2304	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	13979	54.45	8.47	12	9.11	4380.00	28146.00	495000	20231226	-51.82	202000	20240118	18.07	303000	-21.29	20240103	202000	18.07	20240118	495000	-51.82	20231226	202000	18.07	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
12	20240119	100330	00	50.00	KOSPI		화학	N	N	N	N	50	N	245000	42000	2	20.69	96740893500	409531	362.61	217000	254500	210000	263500	142500	203000	236223.62	0.34	4	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	14360	55.94	8.70	12	6.99	4380.00	28146.00	495000	20231226	-50.51	202000	20240118	21.29	303000	-19.14	20240103	202000	21.29	20240118	495000	-50.51	20231226	202000	21.29	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
13	20240119	090325	00	50.00	KOSPI		화학	N	N	N	N	50	N	213000	10000	2	4.93	4468512500	20693	18.32	217000	217500	213000	263500	142500	203000	215943.19	0.34	-1903	217666	210332	206166	198832	194666	208250	196750	29	60500	500	142100	500	1	5861404	12485	48.63	7.57	12	0.35	4380.00	28146.00	495000	20231226	-56.97	202000	20240118	5.45	303000	-29.70	20240103	202000	5.45	20240118	495000	-56.97	20231226	202000	5.45	20240118	0.11	N	017860	500	29 억	20178	N	N	0	N	N
14	20240118	160325	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	203000	-8500	5	-4.02	20526529500	99383	74.46	208000	213500	202000	274500	148500	211500	206555.80	0.24	5825	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	11899	46.35	7.21	12	1.70	4380.00	28146.00	495000	20231226	-58.99	202000	20240118	0.50	303000	-33.00	20240103	202000	0.50	20240118	495000	-58.99	20231226	202000	0.50	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
15	20240118	150325	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	203000	-8500	5	-4.02	18017111500	87014	65.19	208000	213500	202000	274500	148500	211500	207059.86	0.24	3673	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	11899	46.35	7.21	12	1.48	4380.00	28146.00	495000	20231226	-58.99	202000	20240118	0.50	303000	-33.00	20240103	202000	0.50	20240118	495000	-58.99	20231226	202000	0.50	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
16	20240118	140326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	205500	-6000	5	-2.84	14280879000	68658	51.44	208000	213500	204000	274500	148500	211500	208000.17	0.24	2270	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	12045	46.92	7.30	12	1.17	4380.00	28146.00	495000	20231226	-58.48	204000	20240118	0.74	303000	-32.18	20240103	204000	0.74	20240118	495000	-58.48	20231226	204000	0.74	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
17	20240118	130326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	208000	-3500	5	-1.65	10690419500	51168	38.34	208000	213500	204000	274500	148500	211500	208927.79	0.24	1423	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	12192	47.49	7.39	12	0.87	4380.00	28146.00	495000	20231226	-57.98	204000	20240118	1.96	303000	-31.35	20240103	204000	1.96	20240118	495000	-57.98	20231226	204000	1.96	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
18	20240118	120327	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	208500	-3000	5	-1.42	9410732000	45008	33.72	208000	213500	204000	274500	148500	211500	209090.15	0.24	1426	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	12221	47.60	7.41	12	0.77	4380.00	28146.00	495000	20231226	-57.88	204000	20240118	2.21	303000	-31.19	20240103	204000	2.21	20240118	495000	-57.88	20231226	204000	2.21	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
19	20240118	110327	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	209000	-2500	5	-1.18	8548842500	40884	30.63	208000	213500	204000	274500	148500	211500	209099.89	0.24	1314	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	12250	47.72	7.43	12	0.70	4380.00	28146.00	495000	20231226	-57.78	204000	20240118	2.45	303000	-31.02	20240103	204000	2.45	20240118	495000	-57.78	20231226	204000	2.45	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
20	20240118	100325	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	209000	-2500	5	-1.18	7290548000	34900	26.15	208000	213500	204000	274500	148500	211500	208898.15	0.24	572	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	12250	47.72	7.43	12	0.60	4380.00	28146.00	495000	20231226	-57.78	204000	20240118	2.45	303000	-31.02	20240103	204000	2.45	20240118	495000	-57.78	20231226	204000	2.45	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
21	20240118	090324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	209000	-2500	5	-1.18	1301983000	6256	4.69	208000	210000	207000	274500	148500	211500	208116.95	0.24	37	233500	222500	216500	205500	199500	219500	202500	29	63000	500	148050	500	1	5861404	12250	47.72	7.43	12	0.11	4380.00	28146.00	495000	20231226	-57.78	207000	20240118	0.97	303000	-31.02	20240103	207000	0.97	20240118	495000	-57.78	20231226	207000	0.97	20240118	0.11	N	017860	500	29 억	13853	N	N	0	N	N
22	20240117	160324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	211500	-15000	5	-6.62	27298859500	126825	124.35	227000	227500	210500	294000	159000	226500	215251.57	0.23	1311	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12397	48.29	7.51	12	2.16	4380.00	28146.00	495000	20231226	-57.27	210500	20240117	0.48	303000	-30.20	20240103	210500	0.48	20240117	495000	-57.27	20231226	210500	0.48	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
23	20240117	150326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	212000	-14500	5	-6.40	25651359000	119035	116.71	227000	227500	210500	294000	159000	226500	215491.95	0.23	1121	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12426	48.40	7.53	12	2.03	4380.00	28146.00	495000	20231226	-57.17	210500	20240117	0.71	303000	-30.03	20240103	210500	0.71	20240117	495000	-57.17	20231226	210500	0.71	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
24	20240117	140324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	213000	-13500	5	-5.96	23730900000	109998	107.85	227000	227500	210500	294000	159000	226500	215736.93	0.23	1092	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12485	48.63	7.57	12	1.88	4380.00	28146.00	495000	20231226	-56.97	210500	20240117	1.19	303000	-29.70	20240103	210500	1.19	20240117	495000	-56.97	20231226	210500	1.19	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
25	20240117	130324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	211500	-15000	5	-6.62	21373554500	98911	96.98	227000	227500	210500	294000	159000	226500	216086.12	0.23	696	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12397	48.29	7.51	12	1.69	4380.00	28146.00	495000	20231226	-57.27	210500	20240117	0.48	303000	-30.20	20240103	210500	0.48	20240117	495000	-57.27	20231226	210500	0.48	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
26	20240117	120326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	212000	-14500	5	-6.40	19477344500	89936	88.18	227000	227500	211500	294000	159000	226500	216566.18	0.23	825	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12426	48.40	7.53	12	1.53	4380.00	28146.00	495000	20231226	-57.17	211500	20240117	0.24	303000	-30.03	20240103	211500	0.24	20240117	495000	-57.17	20231226	211500	0.24	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
27	20240117	110326	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	213500	-13000	5	-5.74	16918384500	77869	76.35	227000	227500	211500	294000	159000	226500	217264.30	0.23	782	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12514	48.74	7.59	12	1.33	4380.00	28146.00	495000	20231226	-56.87	211500	20240117	0.95	303000	-29.54	20240103	211500	0.95	20240117	495000	-56.87	20231226	211500	0.95	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
28	20240117	100324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	215000	-11500	5	-5.08	11977051500	54711	53.64	227000	227500	213500	294000	159000	226500	218911.40	0.23	120	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	12602	49.09	7.64	12	0.93	4380.00	28146.00	495000	20231226	-56.57	213500	20240117	0.70	303000	-29.04	20240103	213500	0.70	20240117	495000	-56.57	20231226	213500	0.70	20240117	0.11	N	017860	500	29 억	13470	N	N	0	N	N
29	20240117	090325	00	50.00	KOSPI		화학	N	N	N	N	50	N	225000	-1500	5	-0.66	801218000	3535	3.47	227000	227500	225000	294000	159000	226500	226653.99	0.23	-44	241833	234166	229333	221666	216833	231750	219250	29	67500	500	158550	500	1	5861404	13188	51.37	7.99	12	0.06	4380.00	28146.00	495000	20231226	-54.55	224500	20240116	0.22	303000	-25.74	20240103	224500	0.22	20240116	495000	-54.55	20231226	224500	0.22	20240116	0.11	N	017860	500	29 억	13470	N	N	0	N	N
30	20240116	160324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	226500	-4500	5	-1.95	22271841000	97017	82.42	232500	237000	224500	300000	162000	231000	229577.04	0.23	510	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13276	51.71	8.05	12	1.66	4380.00	28146.00	495000	20231226	-54.24	224500	20240116	0.89	303000	-25.25	20240103	224500	0.89	20240116	495000	-54.24	20231226	224500	0.89	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
31	20240116	150324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	225500	-5500	5	-2.38	20872272500	90840	77.18	232500	237000	224500	300000	162000	231000	229767.90	0.23	293	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13217	51.48	8.01	12	1.55	4380.00	28146.00	495000	20231226	-54.44	224500	20240116	0.45	303000	-25.58	20240103	224500	0.45	20240116	495000	-54.44	20231226	224500	0.45	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
32	20240116	140325	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	228000	-3000	5	-1.30	18282717000	79409	67.46	232500	237000	224500	300000	162000	231000	230233.60	0.23	362	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13364	52.05	8.10	12	1.35	4380.00	28146.00	495000	20231226	-53.94	224500	20240116	1.56	303000	-24.75	20240103	224500	1.56	20240116	495000	-53.94	20231226	224500	1.56	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
33	20240116	130324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	230500	-500	5	-0.22	16439016500	71334	60.60	232500	237000	224500	300000	162000	231000	230450.37	0.23	318	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13511	52.63	8.19	12	1.22	4380.00	28146.00	495000	20231226	-53.43	224500	20240116	2.67	303000	-23.93	20240103	224500	2.67	20240116	495000	-53.43	20231226	224500	2.67	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
34	20240116	120324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	231500	500	2	0.22	15415330500	66911	56.85	232500	237000	224500	300000	162000	231000	230384.43	0.23	301	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13569	52.85	8.22	12	1.14	4380.00	28146.00	495000	20231226	-53.23	224500	20240116	3.12	303000	-23.60	20240103	224500	3.12	20240116	495000	-53.23	20231226	224500	3.12	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
35	20240116	110323	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	231500	500	2	0.22	13008729000	56568	48.06	232500	237000	224500	300000	162000	231000	229963.89	0.23	343	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13569	52.85	8.22	12	0.97	4380.00	28146.00	495000	20231226	-53.23	224500	20240116	3.12	303000	-23.60	20240103	224500	3.12	20240116	495000	-53.23	20231226	224500	3.12	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
36	20240116	100324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	225500	-5500	5	-2.38	9307270000	40322	34.26	232500	237000	224500	300000	162000	231000	230823.06	0.23	808	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13217	51.48	8.01	12	0.69	4380.00	28146.00	495000	20231226	-54.44	224500	20240116	0.45	303000	-25.58	20240103	224500	0.45	20240116	495000	-54.44	20231226	224500	0.45	20240116	0.12	N	017860	500	29 억	13504	N	N	0	N	N
37	20240116	090322	00	50.00	KOSPI		화학	N	N	N	N	50	N	233000	2000	2	0.87	1218400000	5229	4.44	232500	234500	232000	300000	162000	231000	233058.21	0.23	52	255666	243332	237166	224832	218666	240250	221750	29	69000	500	161700	500	1	5861404	13657	53.20	8.28	12	0.09	4380.00	28146.00	495000	20231226	-52.93	231000	20240115	0.87	303000	-23.10	20240103	231000	0.87	20240115	495000	-52.93	20231226	231000	0.87	20240115	0.12	N	017860	500	29 억	13504	N	N	0	N	N
38	20240115	160323	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	231000	-9500	5	-3.95	27000957500	113569	85.79	238500	249500	231000	312500	168500	240500	237765.99	0.23	54	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13540	52.74	8.21	12	1.94	4380.00	28146.00	495000	20231226	-53.33	231000	20240115	0.00	303000	-23.76	20240103	231000	0.00	20240115	495000	-53.33	20231226	231000	0.00	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
39	20240115	150324	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	233000	-7500	5	-3.12	24222083500	101572	76.73	238500	249500	232000	312500	168500	240500	238471.52	0.23	-61	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13657	53.20	8.28	12	1.73	4380.00	28146.00	495000	20231226	-52.93	232000	20240115	0.43	303000	-23.10	20240103	232000	0.43	20240115	495000	-52.93	20231226	232000	0.43	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
40	20240115	140325	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	233500	-7000	5	-2.91	22599011500	94598	71.46	238500	249500	232000	312500	168500	240500	238894.78	0.23	-120	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13686	53.31	8.30	12	1.61	4380.00	28146.00	495000	20231226	-52.83	232000	20240115	0.65	303000	-22.94	20240103	232000	0.65	20240115	495000	-52.83	20231226	232000	0.65	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
41	20240115	130323	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	234000	-6500	5	-2.70	21249303000	88819	67.09	238500	249500	232000	312500	168500	240500	239242.38	0.23	-120	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13716	53.42	8.31	12	1.52	4380.00	28146.00	495000	20231226	-52.73	232000	20240115	0.86	303000	-22.77	20240103	232000	0.86	20240115	495000	-52.73	20231226	232000	0.86	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
42	20240115	120322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	236500	-4000	5	-1.66	20041603000	83689	63.22	238500	249500	232000	312500	168500	240500	239476.82	0.23	-120	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13862	54.00	8.40	12	1.43	4380.00	28146.00	495000	20231226	-52.22	232000	20240115	1.94	303000	-21.95	20240103	232000	1.94	20240115	495000	-52.22	20231226	232000	1.94	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
43	20240115	110322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	234500	-6000	5	-2.49	16759657000	69663	52.62	238500	249500	233000	312500	168500	240500	240581.93	0.23	-86	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13745	53.54	8.33	12	1.19	4380.00	28146.00	495000	20231226	-52.63	233000	20240115	0.64	303000	-22.61	20240103	233000	0.64	20240115	495000	-52.63	20231226	233000	0.64	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
44	20240115	100322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	238500	-2000	5	-0.83	12063871500	49763	37.59	238500	249500	236000	312500	168500	240500	242427.58	0.23	593	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	13979	54.45	8.47	12	0.85	4380.00	28146.00	495000	20231226	-51.82	236000	20240115	1.06	303000	-21.29	20240103	236000	1.06	20240115	495000	-51.82	20231226	236000	1.06	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
45	20240115	090322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	240500	0	3	0.00	1390529000	5851	4.42	238500	240500	236000	312500	168500	240500	237643.46	0.23	730	255500	248000	244000	236500	232500	246000	234500	29	72000	500	168350	500	1	5861404	14097	54.91	8.54	12	0.10	4380.00	28146.00	495000	20231226	-51.41	236000	20240115	1.91	303000	-20.63	20240103	236000	1.91	20240115	495000	-51.41	20231226	236000	1.91	20240115	0.10	N	017860	500	29 억	13222	N	N	0	N	N
46	20240112	160322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	240500	-11000	5	-4.37	30851366000	126714	92.89	251500	251500	240000	326500	176500	251500	243488.24	0.24	-1242	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14097	54.91	8.54	12	2.16	4380.00	28146.00	495000	20231226	-51.41	240000	20240112	0.21	303000	-20.63	20240103	240000	0.21	20240112	495000	-51.41	20231226	240000	0.21	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
47	20240112	150322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	241500	-10000	5	-3.98	28475327500	116848	85.65	251500	251500	240000	326500	176500	251500	243694.59	0.24	-1465	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14155	55.14	8.58	12	1.99	4380.00	28146.00	495000	20231226	-51.21	240000	20240112	0.62	303000	-20.30	20240103	240000	0.62	20240112	495000	-51.21	20231226	240000	0.62	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
48	20240112	140323	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	240500	-11000	5	-4.37	25870961500	106026	77.72	251500	251500	240000	326500	176500	251500	244004.91	0.24	-1483	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14097	54.91	8.54	12	1.81	4380.00	28146.00	495000	20231226	-51.41	240000	20240112	0.21	303000	-20.63	20240103	240000	0.21	20240112	495000	-51.41	20231226	240000	0.21	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
49	20240112	130321	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	242000	-9500	5	-3.78	21886657000	89471	65.58	251500	251500	241000	326500	176500	251500	244621.92	0.24	-1482	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14185	55.25	8.60	12	1.53	4380.00	28146.00	495000	20231226	-51.11	241000	20240112	0.41	303000	-20.13	20240103	241000	0.41	20240112	495000	-51.11	20231226	241000	0.41	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
50	20240112	120322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	242000	-9500	5	-3.78	19689921000	80392	58.93	251500	251500	241000	326500	176500	251500	244922.82	0.24	-1482	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14185	55.25	8.60	12	1.37	4380.00	28146.00	495000	20231226	-51.11	241000	20240112	0.41	303000	-20.13	20240103	241000	0.41	20240112	495000	-51.11	20231226	241000	0.41	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
51	20240112	110321	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	244500	-7000	5	-2.78	14238392500	57949	42.48	251500	251500	244000	326500	176500	251500	245704.28	0.24	-518	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14331	55.82	8.69	12	0.99	4380.00	28146.00	495000	20231226	-50.61	244000	20240112	0.20	303000	-19.31	20240103	244000	0.20	20240112	495000	-50.61	20231226	244000	0.20	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
52	20240112	100322	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	245500	-6000	5	-2.39	11652565000	47381	34.73	251500	251500	244000	326500	176500	251500	245931.76	0.24	-399	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14390	56.05	8.72	12	0.81	4380.00	28146.00	495000	20231226	-50.40	244000	20240112	0.61	303000	-18.98	20240103	244000	0.61	20240112	495000	-50.40	20231226	244000	0.61	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
53	20240112	090321	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	249000	-2500	5	-0.99	1341132500	5356	3.93	251500	251500	249000	326500	176500	251500	250395.47	0.24	-175	269166	260332	255666	246832	242166	258000	244500	29	75000	500	176050	500	1	5861404	14595	56.85	8.85	12	0.09	4380.00	28146.00	495000	20231226	-49.70	249000	20240112	0.00	303000	-17.82	20240103	249000	0.00	20240112	495000	-49.70	20231226	249000	0.00	20240112	0.10	N	017860	500	29 억	14148	N	N	0	N	N
54	20240111	160320	00	50.00	KOSPI		화학	N	N	N	N	50	N	251500	-11500	5	-4.37	33195250500	130623	32.66	262500	264500	251000	341500	184500	263000	254129.36	0.25	-552	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14741	57.42	8.94	12	2.23	4380.00	28146.00	495000	20231226	-49.19	250000	20240108	0.60	303000	-17.00	20240103	250000	0.60	20240108	495000	-49.19	20231226	250000	0.60	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
55	20240111	150322	00	50.00	KOSPI		화학	N	N	N	N	50	N	252000	-11000	5	-4.18	30876999500	121416	30.36	262500	264500	251000	341500	184500	263000	254292.08	0.25	-605	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14771	57.53	8.95	12	2.07	4380.00	28146.00	495000	20231226	-49.09	250000	20240108	0.80	303000	-16.83	20240103	250000	0.80	20240108	495000	-49.09	20231226	250000	0.80	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
56	20240111	140321	00	50.00	KOSPI		화학	N	N	N	N	50	N	252000	-11000	5	-4.18	27881939000	109522	27.39	262500	264500	251000	341500	184500	263000	254561.87	0.25	-592	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14771	57.53	8.95	12	1.87	4380.00	28146.00	495000	20231226	-49.09	250000	20240108	0.80	303000	-16.83	20240103	250000	0.80	20240108	495000	-49.09	20231226	250000	0.80	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
57	20240111	130320	00	50.00	KOSPI		화학	N	N	N	N	50	N	253000	-10000	5	-3.80	23772638000	93212	23.31	262500	264500	251500	341500	184500	263000	255019.98	0.25	-485	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14829	57.76	8.99	12	1.59	4380.00	28146.00	495000	20231226	-48.89	250000	20240108	1.20	303000	-16.50	20240103	250000	1.20	20240108	495000	-48.89	20231226	250000	1.20	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
58	20240111	120321	00	50.00	KOSPI		화학	N	N	N	N	50	N	254000	-9000	5	-3.42	21532377500	84367	21.10	262500	264500	251500	341500	184500	263000	255202.88	0.25	-485	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14888	57.99	9.02	12	1.44	4380.00	28146.00	495000	20231226	-48.69	250000	20240108	1.60	303000	-16.17	20240103	250000	1.60	20240108	495000	-48.69	20231226	250000	1.60	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
59	20240111	110323	00	50.00	KOSPI		화학	N	N	N	N	50	N	253500	-9500	5	-3.61	19771222000	77427	19.36	262500	264500	251500	341500	184500	263000	255331.77	0.25	-487	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14859	57.88	9.01	12	1.32	4380.00	28146.00	495000	20231226	-48.79	250000	20240108	1.40	303000	-16.34	20240103	250000	1.40	20240108	495000	-48.79	20231226	250000	1.40	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
60	20240111	100321	00	50.00	KOSPI		화학	N	N	N	N	50	N	252500	-10500	5	-3.99	16244930500	63494	15.88	262500	264500	251500	341500	184500	263000	255825.56	0.25	-92	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	14800	57.65	8.97	12	1.08	4380.00	28146.00	495000	20231226	-48.99	250000	20240108	1.00	303000	-16.67	20240103	250000	1.00	20240108	495000	-48.99	20231226	250000	1.00	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
61	20240111	090320	00	50.00	KOSPI		화학	N	N	N	N	50	N	262000	-1000	5	-0.38	1731019000	6581	1.65	262500	264500	262000	341500	184500	263000	263033.93	0.25	26	283666	273332	267166	256832	250666	270250	253750	29	78500	500	184100	500	1	5861404	15357	59.82	9.31	12	0.11	4380.00	28146.00	495000	20231226	-47.07	250000	20240108	4.80	303000	-13.53	20240103	250000	4.80	20240108	495000	-47.07	20231226	250000	4.80	20240108	0.10	N	017860	500	29 억	14798	N	N	8	N	N
62	20240110	160319	00	50.00	KOSPI		화학	N	N	N	N	50	N	263000	7500	2	2.94	105817259000	393186	117.05	267000	277500	261000	332000	179000	255500	269136.71	0.33	456	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15415	60.05	9.34	12	6.71	4380.00	28146.00	495000	20231226	-46.87	250000	20240108	5.20	303000	-13.20	20240103	250000	5.20	20240108	495000	-46.87	20231226	250000	5.20	20240108	0.12	N	017860	500	29 억	19154	N	N	8	N	N
63	20240110	150319	00	50.00	KOSPI		화학	N	N	N	N	50	N	263500	8000	2	3.13	102598770000	380946	113.41	267000	277500	261000	332000	179000	255500	269326.28	0.33	365	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15445	60.16	9.36	12	6.50	4380.00	28146.00	495000	20231226	-46.77	250000	20240108	5.40	303000	-13.04	20240103	250000	5.40	20240108	495000	-46.77	20231226	250000	5.40	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
64	20240110	140321	00	50.00	KOSPI		화학	N	N	N	N	50	N	264000	8500	2	3.33	99157603000	367874	109.51	267000	277500	261000	332000	179000	255500	269542.30	0.33	380	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15474	60.27	9.38	12	6.28	4380.00	28146.00	495000	20231226	-46.67	250000	20240108	5.60	303000	-12.87	20240103	250000	5.60	20240108	495000	-46.67	20231226	250000	5.60	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
65	20240110	130320	00	50.00	KOSPI		화학	N	N	N	N	50	N	266500	11000	2	4.31	94040540000	348527	103.75	267000	277500	261000	332000	179000	255500	269822.83	0.33	409	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15621	60.84	9.47	12	5.95	4380.00	28146.00	495000	20231226	-46.16	250000	20240108	6.60	303000	-12.05	20240103	250000	6.60	20240108	495000	-46.16	20231226	250000	6.60	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
66	20240110	120320	00	50.00	KOSPI		화학	N	N	N	N	50	N	266000	10500	2	4.11	89336065500	330915	98.51	267000	277500	261000	332000	179000	255500	269966.81	0.33	347	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15591	60.73	9.45	12	5.65	4380.00	28146.00	495000	20231226	-46.26	250000	20240108	6.40	303000	-12.21	20240103	250000	6.40	20240108	495000	-46.26	20231226	250000	6.40	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
67	20240110	110320	00	50.00	KOSPI		화학	N	N	N	N	50	N	265000	9500	2	3.72	85376160500	315995	94.07	267000	277500	261000	332000	179000	255500	270182.00	0.33	-550	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15533	60.50	9.42	12	5.39	4380.00	28146.00	495000	20231226	-46.46	250000	20240108	6.00	303000	-12.54	20240103	250000	6.00	20240108	495000	-46.46	20231226	250000	6.00	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
68	20240110	100319	00	50.00	KOSPI		화학	N	N	N	N	50	N	265500	10000	2	3.91	76039347000	280651	83.55	267000	277500	264500	332000	179000	255500	270939.16	0.33	-713	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	15562	60.62	9.43	12	4.79	4380.00	28146.00	495000	20231226	-46.36	250000	20240108	6.20	303000	-12.38	20240103	250000	6.20	20240108	495000	-46.36	20231226	250000	6.20	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
69	20240110	090319	00	50.00	KOSPI		화학	N	N	N	N	50	N	273500	18000	2	7.05	17480919000	64623	19.24	267000	274500	264500	332000	179000	255500	270506.15	0.33	9075	279833	267666	259333	247166	238833	273750	253250	29	76500	500	178850	500	1	5861404	16031	62.44	9.72	12	1.10	4380.00	28146.00	495000	20231226	-44.75	250000	20240108	9.40	303000	-9.74	20240103	250000	9.40	20240108	495000	-44.75	20231226	250000	9.40	20240108	0.12	N	017860	500	29 억	19154	N	N	0	N	N
70	20240109	160319	00	50.00	KOSPI		화학	N	N	N	N	50	N	255500	3500	2	1.39	77237271500	296452	192.15	255000	271500	251000	327500	176500	252000	260543.35	0.33	-187	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	14976	58.33	9.08	12	5.06	4380.00	28146.00	495000	20231226	-48.38	250000	20240108	2.20	303000	-15.68	20240103	250000	2.20	20240108	495000	-48.38	20231226	250000	2.20	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
71	20240109	150320	00	50.00	KOSPI		화학	N	N	N	N	50	N	256500	4500	2	1.79	74210067500	284641	184.49	255000	271500	251000	327500	176500	252000	260714.64	0.33	357	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	15035	58.56	9.11	12	4.86	4380.00	28146.00	495000	20231226	-48.18	250000	20240108	2.60	303000	-15.35	20240103	250000	2.60	20240108	495000	-48.18	20231226	250000	2.60	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
72	20240109	140319	00	50.00	KOSPI		화학	N	N	N	N	50	N	259000	7000	2	2.78	65770529000	251777	163.19	255000	271500	251000	327500	176500	252000	261225.36	0.33	598	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	15181	59.13	9.20	12	4.30	4380.00	28146.00	495000	20231226	-47.68	250000	20240108	3.60	303000	-14.52	20240103	250000	3.60	20240108	495000	-47.68	20231226	250000	3.60	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
73	20240109	130319	00	50.00	KOSPI		화학	N	N	N	N	50	N	254000	2000	2	0.79	20219222500	79502	51.53	255000	259500	251000	327500	176500	252000	254323.47	0.33	-317	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	14888	57.99	9.02	12	1.36	4380.00	28146.00	495000	20231226	-48.69	250000	20240108	1.60	303000	-16.17	20240103	250000	1.60	20240108	495000	-48.69	20231226	250000	1.60	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
74	20240109	120321	00	50.00	KOSPI		화학	N	N	N	N	50	N	252000	0	3	0.00	17914604000	70360	45.60	255000	259500	251500	327500	176500	252000	254613.51	0.33	-1042	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	14771	57.53	8.95	12	1.20	4380.00	28146.00	495000	20231226	-49.09	250000	20240108	0.80	303000	-16.83	20240103	250000	0.80	20240108	495000	-49.09	20231226	250000	0.80	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
75	20240109	110319	00	50.00	KOSPI		화학	N	N	N	N	50	N	252000	0	3	0.00	16227685500	63663	41.26	255000	259500	251500	327500	176500	252000	254899.84	0.33	-1042	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	14771	57.53	8.95	12	1.09	4380.00	28146.00	495000	20231226	-49.09	250000	20240108	0.80	303000	-16.83	20240103	250000	0.80	20240108	495000	-49.09	20231226	250000	0.80	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
76	20240109	100319	00	50.00	KOSPI		화학	N	N	N	N	50	N	253500	1500	2	0.60	13442874000	52648	34.12	255000	259500	252000	327500	176500	252000	255335.00	0.33	-998	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	14859	57.88	9.01	12	0.90	4380.00	28146.00	495000	20231226	-48.79	250000	20240108	1.40	303000	-16.34	20240103	250000	1.40	20240108	495000	-48.79	20231226	250000	1.40	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
77	20240109	090319	00	50.00	KOSPI		화학	N	N	N	N	50	N	258000	6000	2	2.38	3913657000	15215	9.86	255000	259500	254500	327500	176500	252000	257223.94	0.33	1038	264000	258000	254000	248000	244000	256000	246000	29	75500	500	176400	500	1	5861404	15122	58.90	9.17	12	0.26	4380.00	28146.00	495000	20231226	-47.88	250000	20240108	3.20	303000	-14.85	20240103	250000	3.20	20240108	495000	-47.88	20231226	250000	3.20	20240108	0.09	N	017860	500	29 억	19306	N	N	0	N	N
78	20240108	160319	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	252000	-9500	5	-3.63	37032812500	146329	49.38	259500	260000	250000	339500	183500	261500	253082.28	0.33	342	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14771	57.53	8.95	12	2.50	4380.00	28146.00	495000	20231226	-49.09	250000	20240108	0.80	303000	-16.83	20240103	250000	0.80	20240108	495000	-49.09	20231226	250000	0.80	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
79	20240108	150320	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	253500	-8000	5	-3.06	33697559000	133134	44.93	259500	260000	250000	339500	183500	261500	253108.01	0.33	557	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14859	57.88	9.01	12	2.27	4380.00	28146.00	495000	20231226	-48.79	250000	20240108	1.40	303000	-16.34	20240103	250000	1.40	20240108	495000	-48.79	20231226	250000	1.40	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
80	20240108	140319	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	251500	-10000	5	-3.82	29935822500	118156	39.87	259500	260000	250000	339500	183500	261500	253356.19	0.33	1077	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14741	57.42	8.94	12	2.02	4380.00	28146.00	495000	20231226	-49.19	250000	20240108	0.60	303000	-17.00	20240103	250000	0.60	20240108	495000	-49.19	20231226	250000	0.60	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
81	20240108	130318	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	251000	-10500	5	-4.02	27285159500	107592	36.31	259500	260000	250000	339500	183500	261500	253595.98	0.33	1425	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14712	57.31	8.92	12	1.84	4380.00	28146.00	495000	20231226	-49.29	250000	20240108	0.40	303000	-17.16	20240103	250000	0.40	20240108	495000	-49.29	20231226	250000	0.40	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
82	20240108	120320	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	251500	-10000	5	-3.82	23615519500	92972	31.37	259500	260000	250000	339500	183500	261500	254004.13	0.33	942	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14741	57.42	8.94	12	1.59	4380.00	28146.00	495000	20231226	-49.19	250000	20240108	0.60	303000	-17.00	20240103	250000	0.60	20240108	495000	-49.19	20231226	250000	0.60	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
83	20240108	110320	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	254000	-7500	5	-2.87	20627196000	81123	27.38	259500	260000	250000	339500	183500	261500	254267.68	0.33	1016	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14888	57.99	9.02	12	1.38	4380.00	28146.00	495000	20231226	-48.69	250000	20240108	1.60	303000	-16.17	20240103	250000	1.60	20240108	495000	-48.69	20231226	250000	1.60	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
84	20240108	100321	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	255000	-6500	5	-2.49	17996435000	70768	23.88	259500	260000	250000	339500	183500	261500	254298.52	0.33	1333	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	14947	58.22	9.06	12	1.21	4380.00	28146.00	495000	20231226	-48.48	250000	20240108	2.00	303000	-15.84	20240103	250000	2.00	20240108	495000	-48.48	20231226	250000	2.00	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
85	20240108	090319	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	256500	-5000	5	-1.91	1902808500	7365	2.49	259500	260000	256000	339500	183500	261500	258344.11	0.33	-242	290500	276000	268000	253500	245500	272000	249500	29	78000	500	183050	500	1	5861404	15035	58.56	9.11	12	0.13	4380.00	28146.00	495000	20231226	-48.18	256000	20240108	0.20	303000	-15.35	20240103	256000	0.20	20240108	495000	-48.18	20231226	256000	0.20	20240108	0.07	N	017860	500	29 억	19260	N	N	0	N	N
86	20240105	160318	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	261500	-19000	5	-6.77	76429083500	284726	104.08	278500	282500	260000	364500	196500	280500	268442.19	0.33	523	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15328	59.70	9.29	12	4.86	4380.00	28146.00	495000	20231226	-47.17	260000	20240105	0.58	303000	-13.70	20240103	260000	0.58	20240105	495000	-47.17	20231226	260000	0.58	20240105	0.12	N	017860	500	29 억	19349	N	N	0	N	N
87	20240105	150318	00	50.00	KOSPI	신저가	화학	N	N	N	N	50	N	260500	-20000	5	-7.13	70798114500	263169	96.20	278500	282500	260500	364500	196500	280500	269020.48	0.33	-551	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15269	59.47	9.26	12	4.49	4380.00	28146.00	495000	20231226	-47.37	260500	20240105	0.00	303000	-14.03	20240103	260500	0.00	20240105	495000	-47.37	20231226	260500	0.00	20240105	0.12	N	017860	500	29 억	19349	N	N	0	N	N
88	20240105	140318	00	50.00	KOSPI		화학	N	N	N	N	50	N	264000	-16500	5	-5.88	59294601500	219273	80.16	278500	282500	263500	364500	196500	280500	270413.45	0.33	-520	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15474	60.27	9.38	12	3.74	4380.00	28146.00	495000	20231226	-46.67	262000	20231228	0.76	303000	-12.87	20240103	263500	0.19	20240105	495000	-46.67	20231226	262000	0.76	20231228	0.12	N	017860	500	29 억	19349	N	N	0	N	N
89	20240105	130318	00	50.00	KOSPI		화학	N	N	N	N	50	N	267000	-13500	5	-4.81	51090968000	188370	68.86	278500	282500	265500	364500	196500	280500	271225.54	0.33	541	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15650	60.96	9.49	12	3.21	4380.00	28146.00	495000	20231226	-46.06	262000	20231228	1.91	303000	-11.88	20240103	265500	0.56	20240105	495000	-46.06	20231226	262000	1.91	20231228	0.12	N	017860	500	29 억	19349	N	N	0	N	N
90	20240105	120318	00	50.00	KOSPI		화학	N	N	N	N	50	N	267500	-13000	5	-4.63	47171460500	173680	63.49	278500	282500	265500	364500	196500	280500	271598.66	0.33	575	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15679	61.07	9.50	12	2.96	4380.00	28146.00	495000	20231226	-45.96	262000	20231228	2.10	303000	-11.72	20240103	265500	0.75	20240105	495000	-45.96	20231226	262000	2.10	20231228	0.12	N	017860	500	29 억	19349	N	N	0	N	N
91	20240105	110317	00	50.00	KOSPI		화학	N	N	N	N	50	N	268000	-12500	5	-4.46	43062281500	158279	57.86	278500	282500	266000	364500	196500	280500	272064.44	0.33	611	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15709	61.19	9.52	12	2.70	4380.00	28146.00	495000	20231226	-45.86	262000	20231228	2.29	303000	-11.55	20240103	266000	0.75	20240105	495000	-45.86	20231226	262000	2.29	20231228	0.12	N	017860	500	29 억	19349	N	N	0	N	N
92	20240105	100320	00	50.00	KOSPI		화학	N	N	N	N	50	N	268500	-12000	5	-4.28	31819424000	116267	42.50	278500	282500	266500	364500	196500	280500	273674.10	0.33	2173	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	15738	61.30	9.54	12	1.98	4380.00	28146.00	495000	20231226	-45.76	262000	20231228	2.48	303000	-11.39	20240103	266500	0.75	20240105	495000	-45.76	20231226	262000	2.48	20231228	0.12	N	017860	500	29 억	19349	N	N	0	N	N
93	20240105	090318	00	50.00	KOSPI		화학	N	N	N	N	50	N	275000	-5500	5	-1.96	3468980500	12534	4.58	278500	279500	274000	364500	196500	280500	276758.77	0.33	592	308166	294332	286666	272832	265166	290500	269000	29	84000	500	196350	500	1	5861404	16119	62.79	9.77	12	0.21	4380.00	28146.00	495000	20231226	-44.44	262000	20231228	4.96	303000	-9.24	20240103	272000	1.10	20240103	495000	-44.44	20231226	262000	4.96	20231228	0.12	N	017860	500	29 억	19349	N	N	0	N	N
94	20240104	160316	00	50.00	KOSPI		화학	N	N	N	N	50	N	280500	-18000	5	-6.03	74272823000	259503	39.76	294500	300500	279000	388000	209000	298500	286218.18	0.50	-9191	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16441	64.04	9.97	12	4.43	4380.00	28146.00	495000	20231226	-43.33	262000	20231228	7.06	303000	-7.43	20240103	272000	3.12	20240103	495000	-43.33	20231226	262000	7.06	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
95	20240104	150318	00	50.00	KOSPI		화학	N	N	N	N	50	N	281500	-17000	5	-5.70	68778824000	239978	36.77	294500	300500	279000	388000	209000	298500	286601.33	0.50	-9720	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16500	64.27	10.00	12	4.09	4380.00	28146.00	495000	20231226	-43.13	262000	20231228	7.44	303000	-7.10	20240103	272000	3.49	20240103	495000	-43.13	20231226	262000	7.44	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
96	20240104	140318	00	50.00	KOSPI		화학	N	N	N	N	50	N	280500	-18000	5	-6.03	63073408000	219602	33.65	294500	300500	279000	388000	209000	298500	287213.42	0.50	-9855	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16441	64.04	9.97	12	3.75	4380.00	28146.00	495000	20231226	-43.33	262000	20231228	7.06	303000	-7.43	20240103	272000	3.12	20240103	495000	-43.33	20231226	262000	7.06	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
97	20240104	130318	00	50.00	KOSPI		화학	N	N	N	N	50	N	284000	-14500	5	-4.86	52722621000	182763	28.00	294500	300500	281000	388000	209000	298500	288471.62	0.50	-9597	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16646	64.84	10.09	12	3.12	4380.00	28146.00	495000	20231226	-42.63	262000	20231228	8.40	303000	-6.27	20240103	272000	4.41	20240103	495000	-42.63	20231226	262000	8.40	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
98	20240104	120317	00	50.00	KOSPI		화학	N	N	N	N	50	N	284000	-14500	5	-4.86	50597348500	175279	26.86	294500	300500	281000	388000	209000	298500	288663.67	0.50	-9597	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16646	64.84	10.09	12	2.99	4380.00	28146.00	495000	20231226	-42.63	262000	20231228	8.40	303000	-6.27	20240103	272000	4.41	20240103	495000	-42.63	20231226	262000	8.40	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
99	20240104	110317	00	50.00	KOSPI		화학	N	N	N	N	50	N	282500	-16000	5	-5.36	48170447500	166723	25.55	294500	300500	281000	388000	209000	298500	288921.12	0.50	-9600	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16558	64.50	10.04	12	2.84	4380.00	28146.00	495000	20231226	-42.93	262000	20231228	7.82	303000	-6.77	20240103	272000	3.86	20240103	495000	-42.93	20231226	262000	7.82	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
100	20240104	100317	00	50.00	KOSPI		화학	N	N	N	N	50	N	284000	-14500	5	-4.86	38259781000	131747	20.19	294500	300500	282500	388000	209000	298500	290399.25	0.50	-7938	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	16646	64.84	10.09	12	2.25	4380.00	28146.00	495000	20231226	-42.63	262000	20231228	8.40	303000	-6.27	20240103	272000	4.41	20240103	495000	-42.63	20231226	262000	8.40	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
101	20240104	090318	00	50.00	KOSPI		화학	N	N	N	N	50	N	297000	-1500	5	-0.50	6780557000	22942	3.52	294500	299000	292000	388000	209000	298500	295543.37	0.50	2550	322166	310332	291166	279332	260166	316250	285250	29	89500	500	208950	500	1	5861404	17408	67.81	10.55	12	0.39	4380.00	28146.00	495000	20231226	-40.00	262000	20231228	13.36	303000	-1.98	20240103	272000	9.19	20240103	495000	-40.00	20231226	262000	13.36	20231228	0.10	N	017860	500	29 억	29260	N	N	0	N	N
102	20240103	160316	00	50.00	KOSPI		화학	N	N	N	N	50	N	298500	19500	2	6.99	178321700000	615634	202.20	274000	303000	272000	362500	195500	279000	289637.10	0.33	9462	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	17496	68.15	10.61	12	10.50	4380.00	28146.00	495000	20231226	-39.70	262000	20231228	13.93	303000	-1.49	20240103	272000	9.74	20240103	495000	-39.70	20231226	262000	13.93	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
103	20240103	150316	00	50.00	KOSPI		화학	N	N	N	N	50	N	287000	8000	2	2.87	154400260500	534406	175.52	274000	303000	272000	362500	195500	279000	288920.72	0.33	412	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16822	65.53	10.20	12	9.12	4380.00	28146.00	495000	20231226	-42.02	262000	20231228	9.54	303000	-5.28	20240103	272000	5.51	20240103	495000	-42.02	20231226	262000	9.54	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
104	20240103	140314	00	50.00	KOSPI		화학	N	N	N	N	50	N	287000	8000	2	2.87	148174801500	512604	168.36	274000	303000	272000	362500	195500	279000	289064.30	0.33	487	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16822	65.53	10.20	12	8.75	4380.00	28146.00	495000	20231226	-42.02	262000	20231228	9.54	303000	-5.28	20240103	272000	5.51	20240103	495000	-42.02	20231226	262000	9.54	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
105	20240103	130316	00	50.00	KOSPI		화학	N	N	N	N	50	N	287000	8000	2	2.87	132017841500	456717	150.00	274000	303000	272000	362500	195500	279000	289059.87	0.33	118	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16822	65.53	10.20	12	7.79	4380.00	28146.00	495000	20231226	-42.02	262000	20231228	9.54	303000	-5.28	20240103	272000	5.51	20240103	495000	-42.02	20231226	262000	9.54	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
106	20240103	120318	00	50.00	KOSPI		화학	N	N	N	N	50	N	284500	5500	2	1.97	125729251500	434680	142.77	274000	303000	272000	362500	195500	279000	289247.21	0.33	542	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16676	64.95	10.11	12	7.42	4380.00	28146.00	495000	20231226	-42.53	262000	20231228	8.59	303000	-6.11	20240103	272000	4.60	20240103	495000	-42.53	20231226	262000	8.59	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
107	20240103	110316	00	50.00	KOSPI		화학	N	N	N	N	50	N	284500	5500	2	1.97	118932126500	410745	134.90	274000	303000	272000	362500	195500	279000	289554.04	0.33	-309	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16676	64.95	10.11	12	7.01	4380.00	28146.00	495000	20231226	-42.53	262000	20231228	8.59	303000	-6.11	20240103	272000	4.60	20240103	495000	-42.53	20231226	262000	8.59	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
108	20240103	100316	00	50.00	KOSPI		화학	N	N	N	N	50	N	284500	5500	2	1.97	106158626000	366096	120.24	274000	303000	272000	362500	195500	279000	289976.96	0.33	226	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16676	64.95	10.11	12	6.25	4380.00	28146.00	495000	20231226	-42.53	262000	20231228	8.59	303000	-6.11	20240103	272000	4.60	20240103	495000	-42.53	20231226	262000	8.59	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
109	20240103	090315	00	50.00	KOSPI		화학	N	N	N	N	50	N	282500	3500	2	1.25	8137054000	29166	9.58	274000	283500	272000	362500	195500	279000	278991.06	0.33	2194	299666	289332	283666	273332	267666	294500	278500	29	83500	500	195300	500	1	5861404	16558	64.50	10.04	12	0.50	4380.00	28146.00	495000	20231226	-42.93	262000	20231228	7.82	294000	-3.91	20240102	272000	3.86	20240103	495000	-42.93	20231226	262000	7.82	20231228	0.09	N	017860	500	29 억	19623	N	N	0	N	N
110	20240102	160315	00	50.00	KOSPI		화학	N	N	N	N	50	N	279000	-10000	5	-3.46	80909488500	286163	28.10	278500	294000	278000	375500	202500	289000	282799.07	0.31	1458	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16353	63.70	9.91	12	4.88	4380.00	28146.00	495000	20231226	-43.64	262000	20231228	6.49	294000	-5.10	20240102	278000	0.36	20240102	495000	-43.64	20231226	262000	6.49	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
111	20240102	150314	00	50.00	KOSPI		화학	N	N	N	N	50	N	279500	-9500	5	-3.29	70167204000	247817	24.33	278500	294000	278000	375500	202500	289000	283131.07	0.31	915	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16383	63.81	9.93	12	4.23	4380.00	28146.00	495000	20231226	-43.54	262000	20231228	6.68	294000	-4.93	20240102	278000	0.54	20240102	495000	-43.54	20231226	262000	6.68	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
112	20240102	140316	00	50.00	KOSPI		화학	N	N	N	N	50	N	280500	-8500	5	-2.94	62769595000	221406	21.74	278500	294000	278000	375500	202500	289000	283493.85	0.31	813	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16441	64.04	9.97	12	3.78	4380.00	28146.00	495000	20231226	-43.33	262000	20231228	7.06	294000	-4.59	20240102	278000	0.90	20240102	495000	-43.33	20231226	262000	7.06	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
113	20240102	130314	00	50.00	KOSPI		화학	N	N	N	N	50	N	281000	-8000	5	-2.77	53705575500	189057	18.56	278500	294000	278000	375500	202500	289000	284059.63	0.31	920	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16471	64.16	9.98	12	3.23	4380.00	28146.00	495000	20231226	-43.23	262000	20231228	7.25	294000	-4.42	20240102	278000	1.08	20240102	495000	-43.23	20231226	262000	7.25	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
114	20240102	120314	00	50.00	KOSPI		화학	N	N	N	N	50	N	282000	-7000	5	-2.42	48335680500	170008	16.69	278500	294000	278000	375500	202500	289000	284302.33	0.31	1025	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16529	64.38	10.02	12	2.90	4380.00	28146.00	495000	20231226	-43.03	262000	20231228	7.63	294000	-4.08	20240102	278000	1.44	20240102	495000	-43.03	20231226	262000	7.63	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
115	20240102	110315	00	50.00	KOSPI		화학	N	N	N	N	50	N	282000	-7000	5	-2.42	42004583500	147672	14.50	278500	294000	278000	375500	202500	289000	284431.91	0.31	1050	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16529	64.38	10.02	12	2.52	4380.00	28146.00	495000	20231226	-43.03	262000	20231228	7.63	294000	-4.08	20240102	278000	1.44	20240102	495000	-43.03	20231226	262000	7.63	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
116	20240102	100310	00	50.00	KOSPI		화학	N	N	N	N	50	N	282000	-7000	5	-2.42	9566083000	34082	3.35	278500	285000	278000	375500	202500	289000	280572.62	0.31	1630	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16529	64.38	10.02	12	0.58	4380.00	28146.00	495000	20231226	-43.03	262000	20231228	7.63	285000	-1.05	20240102	278000	1.44	20240102	495000	-43.03	20231226	262000	7.63	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N
117	20240102	090308	00	50.00	KOSPI		화학	N	N	N	N	50	N	289000	0	3	0.00	0	0	0.00	0	0	0	375500	202500	289000	0.00	0.31	0	320333	304666	283333	267666	246333	312500	275500	29	86500	500	202300	500	1	5861404	16939	65.98	10.27	12	0.00	4380.00	28146.00	495000	20231226	-41.62	262000	20231228	10.31	0	0.00	0	0	0.00	0	495000	-41.62	20231226	262000	10.31	20231228	0.02	N	017860	500	29 억	18303	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History