KissMeData/003240/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 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	120144	57	100.00	KOSPI	화학	N	N	N	N	N	584000	0	3	0.00	69958000	120	31.66	584000	586000	580000	759000	409000	584000	582983.33	4.99	0	50	592666	588332	581666	577332	570666	585000	574000	56	175000	5000	432160	1000	1	1113400	6502	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	613000	-4.73	20240102	573000	1.92	20240119	866000	-32.56	20230221	556000	5.04	20231005	0.17	N	003240	5000	55 억	55597	N	N	1	N	N
3	20240123	110144	57	100.00	KOSPI	화학	N	N	N	N	N	583000	-1000	5	-0.17	43172000	74	19.53	584000	585000	581000	759000	409000	584000	583405.41	4.99	0	25	592666	588332	581666	577332	570666	585000	574000	56	175000	5000	432160	1000	1	1113400	6491	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	613000	-4.89	20240102	573000	1.75	20240119	866000	-32.68	20230221	556000	4.86	20231005	0.17	N	003240	5000	55 억	55597	N	N	1	N	N
4	20240123	100144	57	100.00	KOSPI	화학	N	N	N	N	N	584000	0	3	0.00	8163000	14	3.69	584000	585000	581000	759000	409000	584000	583071.43	4.99	0	0	592666	588332	581666	577332	570666	585000	574000	56	175000	5000	432160	1000	1	1113400	6502	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	613000	-4.73	20240102	573000	1.92	20240119	866000	-32.56	20230221	556000	5.04	20231005	0.17	N	003240	5000	55 억	55597	N	N	1	N	N
5	20240123	090144	57	100.00	KOSPI	화학	N	N	N	N	N	584000	0	3	0.00	0	0	0.00	0	0	0	759000	409000	584000	0.00	4.99	0	0	592666	588332	581666	577332	570666	585000	574000	56	175000	5000	432160	1000	1	1113400	6502	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	613000	-4.73	20240102	573000	1.92	20240119	866000	-32.56	20230221	556000	5.04	20231005	0.17	N	003240	5000	55 억	55597	N	N	1	N	N
6	20240119	160143	57	100.00	KOSPI	화학	N	N	N	N	N	581000	2000	2	0.35	168654000	292	121.16	576000	584000	573000	752000	406000	579000	577582.19	4.99	0	-19	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6469	1.89	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	613000	-5.22	20240102	573000	1.40	20240119	866000	-32.91	20230221	556000	4.50	20231005	0.17	N	003240	5000	55 억	55546	N	N	1	N	N
7	20240119	150143	57	100.00	KOSPI	화학	N	N	N	N	N	580000	1000	2	0.17	154729000	268	111.20	576000	584000	573000	752000	406000	579000	577347.01	4.99	0	-3	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6458	1.89	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.03	556000	20231005	4.32	613000	-5.38	20240102	573000	1.22	20240119	866000	-33.03	20230221	556000	4.32	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
8	20240119	140143	57	100.00	KOSPI	화학	N	N	N	N	N	582000	3000	2	0.52	153570000	266	110.37	576000	584000	573000	752000	406000	579000	577330.83	4.99	0	-2	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6480	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	613000	-5.06	20240102	573000	1.57	20240119	866000	-32.79	20230221	556000	4.68	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
9	20240119	130144	57	100.00	KOSPI	화학	N	N	N	N	N	577000	-2000	5	-0.35	142523000	247	102.49	576000	584000	573000	752000	406000	579000	577016.19	4.99	0	5	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6424	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	613000	-5.87	20240102	573000	0.70	20240119	866000	-33.37	20230221	556000	3.78	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
10	20240119	120144	57	100.00	KOSPI	화학	N	N	N	N	N	576000	-3000	5	-0.52	140211000	243	100.83	576000	584000	573000	752000	406000	579000	577000.00	4.99	0	6	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6413	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.49	556000	20231005	3.60	613000	-6.04	20240102	573000	0.52	20240119	866000	-33.49	20230221	556000	3.60	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
11	20240119	110143	57	100.00	KOSPI	화학	N	N	N	N	N	577000	-2000	5	-0.35	55614000	96	39.83	576000	584000	576000	752000	406000	579000	579312.50	4.99	0	-4	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6424	1.88	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.37	556000	20231005	3.78	613000	-5.87	20240102	576000	0.17	20240119	866000	-33.37	20230221	556000	3.78	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
12	20240119	100144	57	100.00	KOSPI	화학	N	N	N	N	N	583000	4000	2	0.69	13329000	23	9.54	576000	584000	576000	752000	406000	579000	579521.74	4.99	0	0	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6491	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	613000	-4.89	20240102	576000	1.22	20240119	866000	-32.68	20230221	556000	4.86	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
13	20240119	090143	57	100.00	KOSPI	화학	N	N	N	N	N	576000	-3000	5	-0.52	3456000	6	2.49	576000	576000	576000	752000	406000	579000	576000.00	4.99	0	0	590333	584666	580333	574666	570333	582500	572500	56	173000	5000	428460	1000	1	1113400	6413	1.88	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-33.49	556000	20231005	3.60	613000	-6.04	20240102	576000	0.00	20240119	866000	-33.49	20230221	556000	3.60	20231005	0.17	N	003240	5000	55 억	55546	N	N	8	N	N
14	20240118	160143	57	100.00	KOSPI	화학	N	N	N	N	N	579000	-2000	5	-0.34	139161000	240	42.03	581000	586000	576000	755000	407000	581000	579841.00	4.99	0	-50	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6447	1.89	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.14	556000	20231005	4.14	613000	-5.55	20240102	576000	0.52	20240118	866000	-33.14	20230221	556000	4.14	20231005	0.17	N	003240	5000	55 억	55575	N	N	8	N	N
15	20240118	150143	57	100.00	KOSPI	화학	N	N	N	N	N	578000	-3000	5	-0.52	99167000	171	29.95	581000	586000	576000	755000	407000	581000	579923.98	4.99	0	-49	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6435	1.88	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-33.26	556000	20231005	3.96	613000	-5.71	20240102	576000	0.35	20240118	866000	-33.26	20230221	556000	3.96	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
16	20240118	140143	57	100.00	KOSPI	화학	N	N	N	N	N	576000	-5000	5	-0.86	89935000	155	27.15	581000	586000	576000	755000	407000	581000	580225.81	4.99	0	-46	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6413	1.88	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.49	556000	20231005	3.60	613000	-6.04	20240102	576000	0.00	20240118	866000	-33.49	20230221	556000	3.60	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
17	20240118	130143	57	100.00	KOSPI	화학	N	N	N	N	N	582000	1000	2	0.17	65652000	113	19.79	581000	586000	579000	755000	407000	581000	580991.15	4.99	0	-34	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6480	1.90	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	613000	-5.06	20240102	579000	0.52	20240118	866000	-32.79	20230221	556000	4.68	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
18	20240118	120144	57	100.00	KOSPI	화학	N	N	N	N	N	580000	-1000	5	-0.17	58690000	101	17.69	581000	586000	579000	755000	407000	581000	581089.11	4.99	0	-34	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6458	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.03	556000	20231005	4.32	613000	-5.38	20240102	579000	0.17	20240118	866000	-33.03	20230221	556000	4.32	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
19	20240118	110144	57	100.00	KOSPI	화학	N	N	N	N	N	580000	-1000	5	-0.17	34919000	60	10.51	581000	586000	580000	755000	407000	581000	581983.33	4.99	0	-19	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6458	1.89	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-33.03	556000	20231005	4.32	613000	-5.38	20240102	580000	0.00	20240118	866000	-33.03	20230221	556000	4.32	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
20	20240118	100144	57	100.00	KOSPI	화학	N	N	N	N	N	583000	2000	2	0.34	18074000	31	5.43	581000	586000	581000	755000	407000	581000	583032.26	4.99	0	-6	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6491	1.90	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	613000	-4.89	20240102	580000	0.52	20240117	866000	-32.68	20230221	556000	4.86	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
21	20240118	090142	57	100.00	KOSPI	화학	N	N	N	N	N	581000	0	3	0.00	581000	1	0.18	581000	581000	581000	755000	407000	581000	581000.00	4.99	0	0	596333	588666	584333	576666	572333	586500	574500	56	174000	5000	429940	1000	1	1113400	6469	1.89	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	613000	-5.22	20240102	580000	0.17	20240117	866000	-32.91	20230221	556000	4.50	20231005	0.17	N	003240	5000	55 억	55575	N	N	0	N	N
22	20240117	160142	57	100.00	KOSPI	화학	N	N	N	N	N	581000	-14000	5	-2.35	326213000	559	165.38	592000	592000	580000	773000	417000	595000	583565.30	5.01	0	-192	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6469	1.89	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	613000	-5.22	20240102	580000	0.17	20240117	866000	-32.91	20230221	556000	4.50	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
23	20240117	150144	57	100.00	KOSPI	화학	N	N	N	N	N	581000	-14000	5	-2.35	273339000	468	138.46	592000	592000	580000	773000	417000	595000	584057.69	5.01	0	-174	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6469	1.89	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-32.91	556000	20231005	4.50	613000	-5.22	20240102	580000	0.17	20240117	866000	-32.91	20230221	556000	4.50	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
24	20240117	140142	57	100.00	KOSPI	화학	N	N	N	N	N	583000	-12000	5	-2.02	219802000	376	111.24	592000	592000	582000	773000	417000	595000	584579.79	5.01	0	-101	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6491	1.90	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	613000	-4.89	20240102	582000	0.17	20240117	866000	-32.68	20230221	556000	4.86	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
25	20240117	130142	57	100.00	KOSPI	화학	N	N	N	N	N	582000	-13000	5	-2.18	195881000	335	99.11	592000	592000	582000	773000	417000	595000	584719.40	5.01	0	-80	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6480	1.90	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-32.79	556000	20231005	4.68	613000	-5.06	20240102	582000	0.00	20240117	866000	-32.79	20230221	556000	4.68	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
26	20240117	120143	57	100.00	KOSPI	화학	N	N	N	N	N	583000	-12000	5	-2.02	151620000	259	76.63	592000	592000	583000	773000	417000	595000	585405.41	5.01	0	-46	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6491	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.68	556000	20231005	4.86	613000	-4.89	20240102	583000	0.00	20240117	866000	-32.68	20230221	556000	4.86	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
27	20240117	110143	57	100.00	KOSPI	화학	N	N	N	N	N	584000	-11000	5	-1.85	128844000	220	65.09	592000	592000	583000	773000	417000	595000	585654.55	5.01	0	-28	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6502	1.90	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.56	556000	20231005	5.04	613000	-4.73	20240102	583000	0.17	20240117	866000	-32.56	20230221	556000	5.04	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
28	20240117	100143	57	100.00	KOSPI	화학	N	N	N	N	N	587000	-8000	5	-1.34	37593000	64	18.93	592000	592000	584000	773000	417000	595000	587390.62	5.01	0	-15	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6536	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.22	556000	20231005	5.58	613000	-4.24	20240102	584000	0.51	20240117	866000	-32.22	20230221	556000	5.58	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
29	20240117	090143	57	100.00	KOSPI	화학	N	N	N	N	N	592000	-3000	5	-0.50	2960000	5	1.48	592000	592000	592000	773000	417000	595000	592000.00	5.01	0	0	601666	598332	591666	588332	581666	600000	590000	56	178000	5000	440300	1000	1	1113400	6591	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.64	556000	20231005	6.47	613000	-3.43	20240102	585000	1.20	20240116	866000	-31.64	20230221	556000	6.47	20231005	0.17	N	003240	5000	55 억	55751	N	N	2	N	N
30	20240116	160142	57	100.00	KOSPI	화학	N	N	N	N	N	595000	0	3	0.00	198921000	338	207.36	587000	595000	585000	773000	417000	595000	588485.12	5.01	0	-35	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6625	1.94	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	585000	1.71	20240116	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55789	N	N	2	N	N
31	20240116	150143	57	100.00	KOSPI	화학	N	N	N	N	N	590000	-5000	5	-0.84	176447000	300	184.05	587000	595000	585000	773000	417000	595000	588156.67	5.01	0	-30	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6569	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	613000	-3.75	20240102	585000	0.85	20240116	866000	-31.87	20230221	556000	6.12	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
32	20240116	140143	57	100.00	KOSPI	화학	N	N	N	N	N	590000	-5000	5	-0.84	168194000	286	175.46	587000	595000	585000	773000	417000	595000	588090.91	5.01	0	-29	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6569	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	613000	-3.75	20240102	585000	0.85	20240116	866000	-31.87	20230221	556000	6.12	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
33	20240116	130142	57	100.00	KOSPI	화학	N	N	N	N	N	591000	-4000	5	-0.67	106949000	182	111.66	587000	595000	585000	773000	417000	595000	587631.87	5.01	0	18	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6580	1.93	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	585000	1.03	20240116	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
34	20240116	120142	57	100.00	KOSPI	화학	N	N	N	N	N	588000	-7000	5	-1.18	101059000	172	105.52	587000	595000	585000	773000	417000	595000	587552.33	5.01	0	20	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	613000	-4.08	20240102	585000	0.51	20240116	866000	-32.10	20230221	556000	5.76	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
35	20240116	110143	57	100.00	KOSPI	화학	N	N	N	N	N	586000	-9000	5	-1.51	95186000	162	99.39	587000	595000	585000	773000	417000	595000	587567.90	5.01	0	20	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6525	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.33	556000	20231005	5.40	613000	-4.40	20240102	585000	0.17	20240116	866000	-32.33	20230221	556000	5.40	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
36	20240116	100143	57	100.00	KOSPI	화학	N	N	N	N	N	585000	-10000	5	-1.68	88733000	151	92.64	587000	595000	585000	773000	417000	595000	587635.76	5.01	0	23	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6513	1.91	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-32.45	556000	20231005	5.22	613000	-4.57	20240102	585000	0.00	20240116	866000	-32.45	20230221	556000	5.22	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
37	20240116	090142	57	100.00	KOSPI	화학	N	N	N	N	N	591000	-4000	5	-0.67	3526000	6	3.68	587000	591000	587000	773000	417000	595000	587666.67	5.01	0	0	602333	598666	595333	591666	588333	598500	591500	56	178000	5000	440300	1000	1	1113400	6580	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	587000	0.68	20240116	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	55789	N	N	1	N	N
38	20240115	160142	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-2000	5	-0.34	96980000	163	85.34	595000	599000	592000	776000	418000	597000	594969.33	5.01	0	-15	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
39	20240115	150143	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-2000	5	-0.34	88069000	148	77.49	595000	599000	592000	776000	418000	597000	595060.81	5.01	0	-7	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
40	20240115	140142	57	100.00	KOSPI	화학	N	N	N	N	N	593000	-4000	5	-0.67	82720000	139	72.77	595000	599000	592000	776000	418000	597000	595107.91	5.01	0	-1	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6602	1.93	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	613000	-3.26	20240102	587000	1.02	20240108	866000	-31.52	20230221	556000	6.65	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
41	20240115	130142	57	100.00	KOSPI	화학	N	N	N	N	N	596000	-1000	5	-0.17	56588000	95	49.74	595000	599000	593000	776000	418000	597000	595663.16	5.01	0	5	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
42	20240115	120142	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-2000	5	-0.34	47646000	80	41.88	595000	599000	593000	776000	418000	597000	595575.00	5.01	0	8	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
43	20240115	110142	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-2000	5	-0.34	19663000	33	17.28	595000	599000	593000	776000	418000	597000	595848.48	5.01	0	8	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6625	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
44	20240115	100142	57	100.00	KOSPI	화학	N	N	N	N	N	599000	2000	2	0.34	14301000	24	12.57	595000	599000	593000	776000	418000	597000	595875.00	5.01	0	4	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6669	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	587000	2.04	20240108	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
45	20240115	090143	57	100.00	KOSPI	화학	N	N	N	N	N	597000	0	3	0.00	0	0	0.00	0	0	0	776000	418000	597000	0.00	5.01	0	0	604333	600666	596333	592666	588333	598500	590500	56	179000	5000	441780	1000	1	1113400	6647	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55782	N	N	1	N	N
46	20240112	160142	57	100.00	KOSPI	화학	N	N	N	N	N	597000	-1000	5	-0.17	113883000	191	119.38	598000	600000	592000	777000	419000	598000	596246.07	5.02	0	-59	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6647	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55841	N	N	1	N	N
47	20240112	150143	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-3000	5	-0.50	93018000	156	97.50	598000	600000	592000	777000	419000	598000	596269.23	5.02	0	-58	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
48	20240112	140142	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-3000	5	-0.50	85284000	143	89.38	598000	600000	592000	777000	419000	598000	596391.61	5.02	0	-54	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
49	20240112	130142	57	100.00	KOSPI	화학	N	N	N	N	N	597000	-1000	5	-0.17	67430000	113	70.62	598000	600000	592000	777000	419000	598000	596725.66	5.02	0	-40	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
50	20240112	120142	57	100.00	KOSPI	화학	N	N	N	N	N	597000	-1000	5	-0.17	32744000	55	34.38	598000	599000	592000	777000	419000	598000	595345.45	5.02	0	-16	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6647	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
51	20240112	110141	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-3000	5	-0.50	28565000	48	30.00	598000	599000	592000	777000	419000	598000	595104.17	5.02	0	-14	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6625	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
52	20240112	100142	57	100.00	KOSPI	화학	N	N	N	N	N	593000	-5000	5	-0.84	17868000	30	18.75	598000	599000	593000	777000	419000	598000	595600.00	5.02	0	-12	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6602	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	613000	-3.26	20240102	587000	1.02	20240108	866000	-31.52	20230221	556000	6.65	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
53	20240112	090142	57	100.00	KOSPI	화학	N	N	N	N	N	598000	0	3	0.00	598000	1	0.62	598000	598000	598000	777000	419000	598000	598000.00	5.02	0	0	602666	600332	595666	593332	588666	601500	594500	56	179000	5000	442520	1000	1	1113400	6658	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	613000	-2.45	20240102	587000	1.87	20240108	866000	-30.95	20230221	556000	7.55	20231005	0.17	N	003240	5000	55 억	55841	N	N	3	N	N
54	20240111	160141	57	100.00	KOSPI	화학	N	N	N	N	N	598000	3000	2	0.50	95164000	160	96.39	596000	598000	591000	773000	417000	595000	594775.00	5.02	-41	-42	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6658	1.95	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	613000	-2.45	20240102	587000	1.87	20240108	866000	-30.95	20230221	556000	7.55	20231005	0.17	N	003240	5000	55 억	55879	N	N	3	N	N
55	20240111	150142	57	100.00	KOSPI	화학	N	N	N	N	N	596000	1000	2	0.17	83814000	141	84.94	596000	597000	591000	773000	417000	595000	594425.53	5.02	-41	-36	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
56	20240111	140142	57	100.00	KOSPI	화학	N	N	N	N	N	597000	2000	2	0.34	76070000	128	77.11	596000	597000	591000	773000	417000	595000	594296.88	5.02	-41	-32	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
57	20240111	130141	57	100.00	KOSPI	화학	N	N	N	N	N	596000	1000	2	0.17	58775000	99	59.64	596000	597000	591000	773000	417000	595000	593686.87	5.02	-41	-10	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
58	20240111	120142	57	100.00	KOSPI	화학	N	N	N	N	N	596000	1000	2	0.17	56394000	95	57.23	596000	596000	591000	773000	417000	595000	593621.05	5.02	-41	-9	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
59	20240111	110142	57	100.00	KOSPI	화학	N	N	N	N	N	596000	1000	2	0.17	52820000	89	53.61	596000	596000	591000	773000	417000	595000	593483.15	5.02	-41	-6	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
60	20240111	100142	57	100.00	KOSPI	화학	N	N	N	N	N	594000	-1000	5	-0.17	50442000	85	51.20	596000	596000	591000	773000	417000	595000	593435.29	5.02	-41	-6	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6614	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	613000	-3.10	20240102	587000	1.19	20240108	866000	-31.41	20230221	556000	6.83	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
61	20240111	090141	57	100.00	KOSPI	화학	N	N	N	N	N	595000	0	3	0.00	0	0	0.00	0	0	0	773000	417000	595000	0.00	5.02	-41	0	604333	599666	596333	591666	588333	598000	590000	56	178000	5000	440300	1000	1	1113400	6625	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55879	N	N	1	N	N
62	20240110	160141	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-4000	5	-0.67	99041000	166	24.67	599000	601000	593000	778000	420000	599000	596603.66	5.03	0	-62	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	587000	1.36	20240108	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
63	20240110	150141	57	100.00	KOSPI	화학	N	N	N	N	N	594000	-5000	5	-0.83	88936000	149	22.14	599000	601000	594000	778000	420000	599000	596857.14	5.03	0	-50	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6614	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	613000	-3.10	20240102	587000	1.19	20240108	866000	-31.41	20230221	556000	6.83	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
64	20240110	140142	57	100.00	KOSPI	화학	N	N	N	N	N	596000	-3000	5	-0.50	66942000	112	16.64	599000	601000	595000	778000	420000	599000	597672.73	5.03	0	-35	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
65	20240110	130141	57	100.00	KOSPI	화학	N	N	N	N	N	597000	-2000	5	-0.33	66346000	111	16.49	599000	601000	595000	778000	420000	599000	597688.07	5.03	0	-35	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
66	20240110	120142	57	100.00	KOSPI	화학	N	N	N	N	N	597000	-2000	5	-0.33	60384000	101	15.01	599000	601000	595000	778000	420000	599000	597838.38	5.03	0	-34	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6647	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
67	20240110	110141	57	100.00	KOSPI	화학	N	N	N	N	N	600000	1000	2	0.17	21553000	36	5.35	599000	601000	596000	778000	420000	599000	598676.47	5.03	0	-11	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6680	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	613000	-2.12	20240102	587000	2.21	20240108	866000	-30.72	20230221	556000	7.91	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
68	20240110	100141	57	100.00	KOSPI	화학	N	N	N	N	N	598000	-1000	5	-0.17	9562000	16	2.38	599000	599000	596000	778000	420000	599000	597428.57	5.03	0	-4	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6658	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	613000	-2.45	20240102	587000	1.87	20240108	866000	-30.95	20230221	556000	7.55	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
69	20240110	090142	57	100.00	KOSPI	화학	N	N	N	N	N	599000	0	3	0.00	1198000	2	0.30	0	0	0	778000	420000	599000	0.00	5.03	0	0	609666	604332	596666	591332	583666	607000	594000	56	179000	5000	443260	1000	1	1113400	6669	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	587000	2.04	20240108	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	55970	N	N	1	N	N
70	20240109	160141	57	100.00	KOSPI	화학	N	N	N	N	N	599000	10000	2	1.70	400538000	673	174.81	590000	602000	589000	765000	413000	589000	595153.05	5.03	-4	-38	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6669	1.95	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	587000	2.04	20240108	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	55974	N	N	1	N	N
71	20240109	150142	57	100.00	KOSPI	화학	N	N	N	N	N	596000	7000	2	1.19	343851000	578	150.13	590000	602000	589000	765000	413000	589000	594897.92	5.03	-4	-18	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6636	1.94	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	587000	1.53	20240108	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
72	20240109	140141	57	100.00	KOSPI	화학	N	N	N	N	N	602000	13000	2	2.21	222529000	374	97.14	590000	602000	589000	765000	413000	589000	594997.33	5.03	-4	-21	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6703	1.96	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.48	556000	20231005	8.27	613000	-1.79	20240102	587000	2.56	20240108	866000	-30.48	20230221	556000	8.27	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
73	20240109	130141	57	100.00	KOSPI	화학	N	N	N	N	N	599000	10000	2	1.70	169705000	286	74.29	590000	599000	589000	765000	413000	589000	593374.13	5.03	-4	-30	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6669	1.95	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	587000	2.04	20240108	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
74	20240109	120142	57	100.00	KOSPI	화학	N	N	N	N	N	597000	8000	2	1.36	129639000	219	56.88	590000	597000	589000	765000	413000	589000	591958.90	5.03	-4	-26	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6647	1.94	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	587000	1.70	20240108	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
75	20240109	110141	57	100.00	KOSPI	화학	N	N	N	N	N	593000	4000	2	0.68	100480000	170	44.16	590000	594000	589000	765000	413000	589000	591058.82	5.03	-4	-13	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6602	1.93	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	613000	-3.26	20240102	587000	1.02	20240108	866000	-31.52	20230221	556000	6.65	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
76	20240109	100141	57	100.00	KOSPI	화학	N	N	N	N	N	591000	2000	2	0.34	83321000	141	36.62	590000	594000	589000	765000	413000	589000	590929.08	5.03	-4	-7	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6580	1.93	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	587000	0.68	20240108	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
77	20240109	090141	57	100.00	KOSPI	화학	N	N	N	N	N	590000	1000	2	0.17	3540000	6	1.56	590000	590000	590000	765000	413000	589000	590000.00	5.03	-4	0	598333	593666	590333	585666	582333	592000	584000	56	176000	5000	435860	1000	1	1113400	6569	1.92	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	613000	-3.75	20240102	587000	0.51	20240108	866000	-31.87	20230221	556000	6.12	20231005	0.17	N	003240	5000	55 억	55974	N	N	6	N	N
78	20240108	160141	57	100.00	KOSPI	화학	N	N	N	N	N	589000	-2000	5	-0.34	227262000	385	91.02	593000	595000	587000	768000	414000	591000	590290.91	5.02	-6	15	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6558	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	613000	-3.92	20240102	587000	0.34	20240108	866000	-31.99	20230221	556000	5.94	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
79	20240108	150141	57	100.00	KOSPI	화학	N	N	N	N	N	591000	0	3	0.00	213108000	361	85.34	593000	595000	587000	768000	414000	591000	590326.87	5.02	-6	26	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6580	1.93	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	587000	0.68	20240108	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
80	20240108	140141	57	100.00	KOSPI	화학	N	N	N	N	N	591000	0	3	0.00	185964000	315	74.47	593000	595000	587000	768000	414000	591000	590361.90	5.02	-6	30	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6580	1.93	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	587000	0.68	20240108	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
81	20240108	130141	57	100.00	KOSPI	화학	N	N	N	N	N	589000	-2000	5	-0.34	133599000	226	53.43	593000	595000	589000	768000	414000	591000	591146.02	5.02	-6	18	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6558	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.99	556000	20231005	5.94	613000	-3.92	20240102	588000	0.17	20240105	866000	-31.99	20230221	556000	5.94	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
82	20240108	120141	57	100.00	KOSPI	화학	N	N	N	N	N	591000	0	3	0.00	85217000	144	34.04	593000	595000	589000	768000	414000	591000	591784.72	5.02	-6	13	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6580	1.93	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	588000	0.51	20240105	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
83	20240108	110141	57	100.00	KOSPI	화학	N	N	N	N	N	592000	1000	2	0.17	75747000	128	30.26	593000	595000	589000	768000	414000	591000	591773.44	5.02	-6	15	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6591	1.93	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.64	556000	20231005	6.47	613000	-3.43	20240102	588000	0.68	20240105	866000	-31.64	20230221	556000	6.47	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
84	20240108	100143	57	100.00	KOSPI	화학	N	N	N	N	N	593000	2000	2	0.34	16601000	28	6.62	593000	595000	590000	768000	414000	591000	592892.86	5.02	-6	-11	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6602	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	613000	-3.26	20240102	588000	0.85	20240105	866000	-31.52	20230221	556000	6.65	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
85	20240108	090141	57	100.00	KOSPI	화학	N	N	N	N	N	593000	2000	2	0.34	593000	1	0.24	593000	593000	593000	768000	414000	591000	593000.00	5.02	-6	0	605000	598000	593000	586000	581000	595500	583500	56	177000	5000	437340	1000	1	1113400	6602	1.93	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	613000	-3.26	20240102	588000	0.85	20240105	866000	-31.52	20230221	556000	6.65	20231005	0.17	N	003240	5000	55 억	55933	N	N	6	N	N
86	20240105	160141	57	100.00	KOSPI	화학	N	N	N	N	N	591000	-4000	5	-0.67	248748000	420	56.38	597000	600000	588000	773000	417000	595000	592257.14	5.03	0	-113	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6580	1.93	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-31.76	556000	20231005	6.29	613000	-3.59	20240102	588000	0.51	20240105	866000	-31.76	20230221	556000	6.29	20231005	0.17	N	003240	5000	55 억	56028	N	N	6	N	N
87	20240105	150141	57	100.00	KOSPI	화학	N	N	N	N	N	590000	-5000	5	-0.84	193295000	326	43.76	597000	600000	588000	773000	417000	595000	592929.45	5.03	0	-96	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6569	1.92	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-31.87	556000	20231005	6.12	613000	-3.75	20240102	588000	0.34	20240105	866000	-31.87	20230221	556000	6.12	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
88	20240105	140141	57	100.00	KOSPI	화학	N	N	N	N	N	588000	-7000	5	-1.18	151931000	256	34.36	597000	600000	588000	773000	417000	595000	593480.47	5.03	0	-60	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6547	1.92	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-32.10	556000	20231005	5.76	613000	-4.08	20240102	588000	0.00	20240105	866000	-32.10	20230221	556000	5.76	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
89	20240105	130141	57	100.00	KOSPI	화학	N	N	N	N	N	593000	-2000	5	-0.34	87604000	147	19.73	597000	600000	593000	773000	417000	595000	595945.58	5.03	0	-33	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6602	1.93	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.52	556000	20231005	6.65	613000	-3.26	20240102	590000	0.51	20240104	866000	-31.52	20230221	556000	6.65	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
90	20240105	120141	57	100.00	KOSPI	화학	N	N	N	N	N	595000	0	3	0.00	59080000	99	13.29	597000	600000	593000	773000	417000	595000	596767.68	5.03	0	-13	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6625	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	590000	0.85	20240104	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
91	20240105	110140	57	100.00	KOSPI	화학	N	N	N	N	N	596000	1000	2	0.17	35881000	60	8.05	597000	600000	596000	773000	417000	595000	598016.67	5.03	0	-7	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6636	1.94	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	590000	1.02	20240104	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
92	20240105	100141	57	100.00	KOSPI	화학	N	N	N	N	N	600000	5000	2	0.84	18569000	31	4.16	597000	600000	597000	773000	417000	595000	599000.00	5.03	0	-5	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6680	1.95	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	613000	-2.12	20240102	590000	1.69	20240104	866000	-30.72	20230221	556000	7.91	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
93	20240105	090141	57	100.00	KOSPI	화학	N	N	N	N	N	597000	2000	2	0.34	597000	1	0.13	597000	597000	597000	773000	417000	595000	597000.00	5.03	0	-1	613000	604000	597000	588000	581000	600500	584500	56	178000	5000	440300	1000	1	1113400	6647	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.06	556000	20231005	7.37	613000	-2.61	20240102	590000	1.19	20240104	866000	-31.06	20230221	556000	7.37	20231005	0.17	N	003240	5000	55 억	56028	N	N	9	N	N
94	20240104	160140	57	100.00	KOSPI	화학	N	N	N	N	N	595000	-1000	5	-0.17	444872000	744	90.62	596000	606000	590000	774000	418000	596000	597950.20	5.05	0	104	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6625	1.94	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-31.29	556000	20231005	7.01	613000	-2.94	20240102	590000	0.85	20240104	866000	-31.29	20230221	556000	7.01	20231005	0.17	N	003240	5000	55 억	56214	N	N	9	N	N
95	20240104	150141	57	100.00	KOSPI	화학	N	N	N	N	N	603000	7000	2	1.17	364622000	610	74.30	596000	606000	590000	774000	418000	596000	597740.98	5.05	0	173	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6714	1.96	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	613000	-1.63	20240102	590000	2.20	20240104	866000	-30.37	20230221	556000	8.45	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
96	20240104	140141	57	100.00	KOSPI	화학	N	N	N	N	N	605000	9000	2	1.51	318024000	533	64.92	596000	605000	590000	774000	418000	596000	596667.92	5.05	0	139	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6736	1.97	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.14	556000	20231005	8.81	613000	-1.31	20240102	590000	2.54	20240104	866000	-30.14	20230221	556000	8.81	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
97	20240104	130141	57	100.00	KOSPI	화학	N	N	N	N	N	603000	7000	2	1.17	279381000	469	57.13	596000	604000	590000	774000	418000	596000	595695.10	5.05	0	88	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6714	1.96	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.37	556000	20231005	8.45	613000	-1.63	20240102	590000	2.20	20240104	866000	-30.37	20230221	556000	8.45	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
98	20240104	120140	57	100.00	KOSPI	화학	N	N	N	N	N	601000	5000	2	0.84	229388000	386	47.02	596000	602000	590000	774000	418000	596000	594269.43	5.05	0	36	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6692	1.96	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.60	556000	20231005	8.09	613000	-1.96	20240102	590000	1.86	20240104	866000	-30.60	20230221	556000	8.09	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
99	20240104	110140	57	100.00	KOSPI	화학	N	N	N	N	N	599000	3000	2	0.50	177160000	299	36.42	596000	601000	590000	774000	418000	596000	592508.36	5.05	0	16	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6669	1.95	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	590000	1.53	20240104	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
100	20240104	100140	57	100.00	KOSPI	화학	N	N	N	N	N	592000	-4000	5	-0.67	121792000	206	25.09	596000	596000	590000	774000	418000	596000	591223.30	5.05	0	-22	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6591	1.93	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-31.64	556000	20231005	6.47	613000	-3.43	20240102	590000	0.34	20240104	866000	-31.64	20230221	556000	6.47	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
101	20240104	090141	57	100.00	KOSPI	화학	N	N	N	N	N	594000	-2000	5	-0.34	3572000	6	0.73	596000	596000	594000	774000	418000	596000	595333.33	5.05	0	-3	610666	603332	598666	591332	586666	601000	589000	56	178000	5000	441040	1000	1	1113400	6614	1.94	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-31.41	556000	20231005	6.83	613000	-3.10	20240102	594000	0.00	20240104	866000	-31.41	20230221	556000	6.83	20231005	0.17	N	003240	5000	55 억	56214	N	N	5	N	N
102	20240103	160141	57	100.00	KOSPI	화학	N	N	N	N	N	596000	-16000	5	-2.61	492388000	821	346.41	606000	606000	594000	795000	429000	612000	599750.92	5.06	0	-160	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6636	1.94	0.15	12	0.07	306968.00	3964218.00	866000	20230221	-31.18	556000	20231005	7.19	613000	-2.77	20240102	594000	0.34	20240103	866000	-31.18	20230221	556000	7.19	20231005	0.17	N	003240	5000	55 억	56383	N	N	5	N	N
103	20240103	150140	57	100.00	KOSPI	화학	N	N	N	N	N	598000	-14000	5	-2.29	414768000	691	291.56	606000	606000	597000	795000	429000	612000	600243.13	5.06	0	-114	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6658	1.95	0.15	12	0.06	306968.00	3964218.00	866000	20230221	-30.95	556000	20231005	7.55	613000	-2.45	20240102	597000	0.17	20240103	866000	-30.95	20230221	556000	7.55	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
104	20240103	140140	57	100.00	KOSPI	화학	N	N	N	N	N	599000	-13000	5	-2.12	344628000	574	242.19	606000	606000	597000	795000	429000	612000	600397.21	5.06	0	-13	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6669	1.95	0.15	12	0.05	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	597000	0.34	20240103	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
105	20240103	130140	57	100.00	KOSPI	화학	N	N	N	N	N	599000	-13000	5	-2.12	279848000	466	196.62	606000	606000	598000	795000	429000	612000	600532.19	5.06	0	37	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6669	1.95	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	598000	0.17	20240103	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
106	20240103	120141	57	100.00	KOSPI	화학	N	N	N	N	N	599000	-13000	5	-2.12	269061000	448	189.03	606000	606000	598000	795000	429000	612000	600582.59	5.06	0	43	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6669	1.95	0.15	12	0.04	306968.00	3964218.00	866000	20230221	-30.83	556000	20231005	7.73	613000	-2.28	20240102	598000	0.17	20240103	866000	-30.83	20230221	556000	7.73	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
107	20240103	110141	57	100.00	KOSPI	화학	N	N	N	N	N	600000	-12000	5	-1.96	212632000	354	149.37	606000	606000	598000	795000	429000	612000	600655.37	5.06	0	43	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6680	1.95	0.15	12	0.03	306968.00	3964218.00	866000	20230221	-30.72	556000	20231005	7.91	613000	-2.12	20240102	598000	0.33	20240103	866000	-30.72	20230221	556000	7.91	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
108	20240103	100140	57	100.00	KOSPI	화학	N	N	N	N	N	601000	-11000	5	-1.80	149101000	248	104.64	606000	606000	600000	795000	429000	612000	601213.71	5.06	0	30	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6692	1.96	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-30.60	556000	20231005	8.09	613000	-1.96	20240102	600000	0.17	20240103	866000	-30.60	20230221	556000	8.09	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
109	20240103	090141	57	100.00	KOSPI	화학	N	N	N	N	N	606000	-6000	5	-0.98	1818000	3	1.27	606000	606000	606000	795000	429000	612000	606000.00	5.06	0	0	620666	616332	608666	604332	596666	618500	606500	56	183000	5000	452880	1000	1	1113400	6747	1.97	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	613000	-1.14	20240102	601000	0.83	20240102	866000	-30.02	20230221	556000	8.99	20231005	0.17	N	003240	5000	55 억	56383	N	N	1	N	N
110	20240102	160140	57	100.00	KOSPI	화학	N	N	N	N	N	612000	2000	2	0.33	144017000	237	100.42	610000	613000	601000	793000	427000	610000	607666.67	5.07	0	12	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6814	1.99	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	613000	-0.16	20240102	601000	1.83	20240102	866000	-29.33	20230221	556000	10.07	20231005	0.17	N	003240	5000	55 억	56422	N	N	1	N	N
111	20240102	150140	57	100.00	KOSPI	화학	N	N	N	N	N	613000	3000	2	0.49	137289000	226	95.76	610000	613000	601000	793000	427000	610000	607473.45	5.07	0	16	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6825	2.00	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.21	556000	20231005	10.25	613000	0.00	20240102	601000	2.00	20240102	866000	-29.21	20230221	556000	10.25	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N
112	20240102	140140	57	100.00	KOSPI	화학	N	N	N	N	N	609000	-1000	5	-0.16	121401000	200	84.75	610000	612000	601000	793000	427000	610000	607005.00	5.07	0	26	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6781	1.98	0.15	12	0.02	306968.00	3964218.00	866000	20230221	-29.68	556000	20231005	9.53	612000	-0.49	20240102	601000	1.33	20240102	866000	-29.68	20230221	556000	9.53	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N
113	20240102	130140	57	100.00	KOSPI	화학	N	N	N	N	N	612000	2000	2	0.33	95827000	158	66.95	610000	612000	601000	793000	427000	610000	606500.00	5.07	0	29	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6814	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.33	556000	20231005	10.07	612000	0.00	20240102	601000	1.83	20240102	866000	-29.33	20230221	556000	10.07	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N
114	20240102	120140	57	100.00	KOSPI	화학	N	N	N	N	N	610000	0	3	0.00	78119000	129	54.66	610000	610000	601000	793000	427000	610000	605573.64	5.07	0	21	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6792	1.99	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	610000	0.00	20240102	601000	1.50	20240102	866000	-29.56	20230221	556000	9.71	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N
115	20240102	110140	57	100.00	KOSPI	화학	N	N	N	N	N	606000	-4000	5	-0.66	58669000	97	41.10	610000	610000	601000	793000	427000	610000	604835.05	5.07	0	0	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6747	1.97	0.15	12	0.01	306968.00	3964218.00	866000	20230221	-30.02	556000	20231005	8.99	610000	-0.66	20240102	601000	0.83	20240102	866000	-30.02	20230221	556000	8.99	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N
116	20240102	100139	57	100.00	KOSPI	화학	N	N	N	N	N	608000	-2000	5	-0.33	6690000	11	4.66	610000	610000	608000	793000	427000	610000	608181.82	5.07	0	-5	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6769	1.98	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.79	556000	20231005	9.35	610000	-0.33	20240102	608000	0.00	20240102	866000	-29.79	20230221	556000	9.35	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N
117	20240102	090138	57	100.00	KOSPI	화학	N	N	N	N	N	610000	0	3	0.00	0	0	0.00	0	0	0	793000	427000	610000	0.00	5.07	0	0	615333	612666	608333	605666	601333	614000	607000	56	183000	5000	451400	1000	1	1113400	6792	1.99	0.15	12	0.00	306968.00	3964218.00	866000	20230221	-29.56	556000	20231005	9.71	0	0.00	0	0	0.00	0	866000	-29.56	20230221	556000	9.71	20231005	0.17	N	003240	5000	55 억	56422	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History