KissMeData/005720/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120212	57	100.00	KOSPI	화학	N	N	N	N	N	4110	80	2	1.99	63501130	15573	62.30	4105	4130	4035	5230	2825	4030	4077.80	1.49	1492	4173	4101	4018	3946	3863	4137	3982	268	1200	500	2900	5	1	53543977	2201	13.43	0.21	12	0.03	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4260	-3.52	20240109	3835	7.17	20240117	4640	-11.42	20230612	3705	10.93	20231020	0.16	N	005720	500	267 억	799829	N	N	40	N	N
3	20240123	110211	57	100.00	KOSPI	화학	N	N	N	N	N	4060	30	2	0.74	29413410	7213	28.86	4105	4105	4035	5230	2825	4030	4078.17	1.49	950	4173	4101	4018	3946	3863	4137	3982	268	1200	500	2900	5	1	53543977	2174	13.27	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.50	3705	20231020	9.58	4260	-4.69	20240109	3835	5.87	20240117	4640	-12.50	20230612	3705	9.58	20231020	0.16	N	005720	500	267 억	799829	N	N	40	N	N
4	20240123	100211	57	100.00	KOSPI	화학	N	N	N	N	N	4100	70	2	1.74	15328415	3750	15.00	4105	4105	4035	5230	2825	4030	4088.37	1.49	296	4173	4101	4018	3946	3863	4137	3982	268	1200	500	2900	5	1	53543977	2195	13.40	0.20	12	0.01	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.16	N	005720	500	267 억	799829	N	N	40	N	N
5	20240123	090211	57	100.00	KOSPI	화학	N	N	N	N	N	4100	70	2	1.74	2348225	573	2.29	4105	4105	4095	5230	2825	4030	4104.78	1.49	-35	4173	4101	4018	3946	3863	4137	3982	268	1200	500	2900	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	3835	6.91	20240117	4640	-11.64	20230612	3705	10.66	20231020	0.16	N	005720	500	267 억	799829	N	N	40	N	N
6	20240119	160210	57	100.00	KOSPI	화학	N	N	N	N	N	3940	50	2	1.29	48022070	12126	34.15	3865	4025	3865	5050	2725	3890	3961.49	1.49	46	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2110	12.88	0.20	12	0.02	306.00	20008.00	4640	20230612	-15.09	3705	20231020	6.34	4260	-7.51	20240109	3835	2.74	20240117	4640	-15.09	20230612	3705	6.34	20231020	0.16	N	005720	500	267 억	799744	N	N	29	N	N
7	20240119	150210	57	100.00	KOSPI	화학	N	N	N	N	N	3945	55	2	1.41	46245840	11675	32.88	3865	4025	3865	5050	2725	3890	3962.40	1.49	51	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2112	12.89	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.98	3705	20231020	6.48	4260	-7.39	20240109	3835	2.87	20240117	4640	-14.98	20230612	3705	6.48	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
8	20240119	140209	57	100.00	KOSPI	화학	N	N	N	N	N	3980	90	2	2.31	40568875	10239	28.84	3865	4025	3865	5050	2725	3890	3963.70	1.49	61	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2131	13.01	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.22	3705	20231020	7.42	4260	-6.57	20240109	3835	3.78	20240117	4640	-14.22	20230612	3705	7.42	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
9	20240119	130211	57	100.00	KOSPI	화학	N	N	N	N	N	3975	85	2	2.19	22805675	5777	16.27	3865	4025	3865	5050	2725	3890	3949.83	1.49	62	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2128	12.99	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.33	3705	20231020	7.29	4260	-6.69	20240109	3835	3.65	20240117	4640	-14.33	20230612	3705	7.29	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
10	20240119	120211	57	100.00	KOSPI	화학	N	N	N	N	N	3995	105	2	2.70	17142555	4353	12.26	3865	4025	3865	5050	2725	3890	3940.53	1.49	60	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2139	13.06	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.90	3705	20231020	7.83	4260	-6.22	20240109	3835	4.17	20240117	4640	-13.90	20230612	3705	7.83	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
11	20240119	110210	57	100.00	KOSPI	화학	N	N	N	N	N	3980	90	2	2.31	16640615	4227	11.90	3865	4025	3865	5050	2725	3890	3939.17	1.49	57	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2131	13.01	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.22	3705	20231020	7.42	4260	-6.57	20240109	3835	3.78	20240117	4640	-14.22	20230612	3705	7.42	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
12	20240119	100212	57	100.00	KOSPI	화학	N	N	N	N	N	3985	95	2	2.44	16071455	4084	11.50	3865	4025	3865	5050	2725	3890	3937.66	1.49	57	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2134	13.02	0.20	12	0.01	306.00	20008.00	4640	20230612	-14.12	3705	20231020	7.56	4260	-6.46	20240109	3835	3.91	20240117	4640	-14.12	20230612	3705	7.56	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
13	20240119	090210	57	100.00	KOSPI	화학	N	N	N	N	N	3880	-10	5	-0.26	3632935	938	2.64	3865	3880	3865	5050	2725	3890	3868.21	1.49	5	4036	3962	3901	3827	3766	4000	3865	268	1160	500	2800	5	1	53543977	2078	12.68	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.38	3705	20231020	4.72	4260	-8.92	20240109	3835	1.17	20240117	4640	-16.38	20230612	3705	4.72	20231020	0.16	N	005720	500	267 억	799744	N	N	21	N	N
14	20240118	160210	57	100.00	KOSPI	화학	N	N	N	N	N	3890	45	2	1.17	138540905	35508	219.32	3845	3975	3840	4995	2695	3845	3901.69	1.49	-97	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2083	12.71	0.19	12	0.07	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4260	-8.69	20240109	3835	1.43	20240117	4640	-16.16	20230612	3705	4.99	20231020	0.16	N	005720	500	267 억	799877	N	N	21	N	N
15	20240118	150209	57	100.00	KOSPI	화학	N	N	N	N	N	3900	55	2	1.43	134979365	34594	213.68	3845	3975	3840	4995	2695	3845	3901.82	1.49	-112	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2088	12.75	0.19	12	0.06	306.00	20008.00	4640	20230612	-15.95	3705	20231020	5.26	4260	-8.45	20240109	3835	1.69	20240117	4640	-15.95	20230612	3705	5.26	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
16	20240118	140210	57	100.00	KOSPI	화학	N	N	N	N	N	3890	45	2	1.17	98832780	25320	156.39	3845	3975	3840	4995	2695	3845	3903.36	1.49	194	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2083	12.71	0.19	12	0.05	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4260	-8.69	20240109	3835	1.43	20240117	4640	-16.16	20230612	3705	4.99	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
17	20240118	130210	57	100.00	KOSPI	화학	N	N	N	N	N	3920	75	2	1.95	45400380	11650	71.96	3845	3960	3840	4995	2695	3845	3897.04	1.49	-52	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2099	12.81	0.20	12	0.02	306.00	20008.00	4640	20230612	-15.52	3705	20231020	5.80	4260	-7.98	20240109	3835	2.22	20240117	4640	-15.52	20230612	3705	5.80	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
18	20240118	120210	57	100.00	KOSPI	화학	N	N	N	N	N	3890	45	2	1.17	24368835	6265	38.70	3845	3960	3840	4995	2695	3845	3889.70	1.49	2	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2083	12.71	0.19	12	0.01	306.00	20008.00	4640	20230612	-16.16	3705	20231020	4.99	4260	-8.69	20240109	3835	1.43	20240117	4640	-16.16	20230612	3705	4.99	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
19	20240118	110210	57	100.00	KOSPI	화학	N	N	N	N	N	3865	20	2	0.52	8401540	2185	13.50	3845	3865	3840	4995	2695	3845	3845.10	1.49	-113	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2069	12.63	0.19	12	0.00	306.00	20008.00	4640	20230612	-16.70	3705	20231020	4.32	4260	-9.27	20240109	3835	0.78	20240117	4640	-16.70	20230612	3705	4.32	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
20	20240118	100210	57	100.00	KOSPI	화학	N	N	N	N	N	3845	0	3	0.00	6810345	1772	10.95	3845	3865	3840	4995	2695	3845	3843.31	1.49	-127	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2059	12.57	0.19	12	0.00	306.00	20008.00	4640	20230612	-17.13	3705	20231020	3.78	4260	-9.74	20240109	3835	0.26	20240117	4640	-17.13	20230612	3705	3.78	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
21	20240118	090209	57	100.00	KOSPI	화학	N	N	N	N	N	3840	-5	5	-0.13	1003105	261	1.61	3845	3845	3840	4995	2695	3845	3843.29	1.49	-113	4031	3937	3886	3792	3741	3912	3767	268	1150	500	2760	5	1	53543977	2056	12.55	0.19	12	0.00	306.00	20008.00	4640	20230612	-17.24	3705	20231020	3.64	4260	-9.86	20240109	3835	0.13	20240117	4640	-17.24	20230612	3705	3.64	20231020	0.16	N	005720	500	267 억	799877	N	N	25	N	N
22	20240117	160208	57	100.00	KOSPI	화학	N	N	N	N	N	3845	-120	5	-3.03	62992975	16190	118.40	3980	3980	3835	5150	2780	3965	3890.85	1.50	-8535	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2059	12.57	0.19	12	0.03	306.00	20008.00	4640	20230612	-17.13	3705	20231020	3.78	4260	-9.74	20240109	3835	0.26	20240117	4640	-17.13	20230612	3705	3.78	20231020	0.16	N	005720	500	267 억	802039	N	N	25	N	N
23	20240117	150211	57	100.00	KOSPI	화학	N	N	N	N	N	3845	-120	5	-3.03	58186385	14942	109.27	3980	3980	3835	5150	2780	3965	3894.14	1.50	-8454	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2059	12.57	0.19	12	0.03	306.00	20008.00	4640	20230612	-17.13	3705	20231020	3.78	4260	-9.74	20240109	3835	0.26	20240117	4640	-17.13	20230612	3705	3.78	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
24	20240117	140209	57	100.00	KOSPI	화학	N	N	N	N	N	3840	-125	5	-3.15	55338855	14201	103.85	3980	3980	3835	5150	2780	3965	3896.82	1.50	-7941	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2056	12.55	0.19	12	0.03	306.00	20008.00	4640	20230612	-17.24	3705	20231020	3.64	4260	-9.86	20240109	3835	0.13	20240117	4640	-17.24	20230612	3705	3.64	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
25	20240117	130209	57	100.00	KOSPI	화학	N	N	N	N	N	3840	-125	5	-3.15	47400915	12135	88.75	3980	3980	3835	5150	2780	3965	3906.13	1.50	-6874	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2056	12.55	0.19	12	0.02	306.00	20008.00	4640	20230612	-17.24	3705	20231020	3.64	4260	-9.86	20240109	3835	0.13	20240117	4640	-17.24	20230612	3705	3.64	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
26	20240117	120210	57	100.00	KOSPI	화학	N	N	N	N	N	3850	-115	5	-2.90	43692955	11171	81.70	3980	3980	3850	5150	2780	3965	3911.28	1.50	-6339	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2061	12.58	0.19	12	0.02	306.00	20008.00	4640	20230612	-17.03	3705	20231020	3.91	4260	-9.62	20240109	3850	0.00	20240117	4640	-17.03	20230612	3705	3.91	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
27	20240117	110210	57	100.00	KOSPI	화학	N	N	N	N	N	3905	-60	5	-1.51	30879610	7872	57.57	3980	3980	3900	5150	2780	3965	3922.71	1.50	-4009	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2091	12.76	0.20	12	0.01	306.00	20008.00	4640	20230612	-15.84	3705	20231020	5.40	4260	-8.33	20240109	3900	0.13	20240117	4640	-15.84	20230612	3705	5.40	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
28	20240117	100209	57	100.00	KOSPI	화학	N	N	N	N	N	3965	0	3	0.00	7323000	1864	13.63	3980	3980	3915	5150	2780	3965	3928.63	1.50	-1289	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2123	12.96	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.55	3705	20231020	7.02	4260	-6.92	20240109	3915	1.28	20240117	4640	-14.55	20230612	3705	7.02	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
29	20240117	090209	57	100.00	KOSPI	화학	N	N	N	N	N	3945	-20	5	-0.50	147140	37	0.27	3980	3980	3945	5150	2780	3965	3977.08	1.50	-7	4125	4045	3995	3915	3865	4020	3890	268	1185	500	2850	5	1	53543977	2112	12.89	0.20	12	0.00	306.00	20008.00	4640	20230612	-14.98	3705	20231020	6.48	4260	-7.39	20240109	3945	0.00	20240117	4640	-14.98	20230612	3705	6.48	20231020	0.16	N	005720	500	267 억	802039	N	N	56	N	N
30	20240116	160209	57	100.00	KOSPI	화학	N	N	N	N	N	3965	-85	5	-2.10	54388065	13609	229.11	4055	4075	3945	5260	2835	4050	3996.48	1.50	-2595	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2123	12.96	0.20	12	0.03	306.00	20008.00	4640	20230612	-14.55	3705	20231020	7.02	4260	-6.92	20240109	3945	0.51	20240116	4640	-14.55	20230612	3705	7.02	20231020	0.17	N	005720	500	267 억	802099	N	N	56	N	N
31	20240116	150209	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-100	5	-2.47	48947070	12233	205.94	4055	4075	3950	5260	2835	4050	4001.23	1.50	-2696	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2115	12.91	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.87	3705	20231020	6.61	4260	-7.28	20240109	3950	0.00	20240116	4640	-14.87	20230612	3705	6.61	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
32	20240116	140209	57	100.00	KOSPI	화학	N	N	N	N	N	3950	-100	5	-2.47	47193260	11789	198.47	4055	4075	3950	5260	2835	4050	4003.16	1.50	-2287	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2115	12.91	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.87	3705	20231020	6.61	4260	-7.28	20240109	3950	0.00	20240116	4640	-14.87	20230612	3705	6.61	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
33	20240116	130209	57	100.00	KOSPI	화학	N	N	N	N	N	3960	-90	5	-2.22	44535560	11117	187.15	4055	4075	3950	5260	2835	4050	4006.08	1.50	-1813	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2120	12.94	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.66	3705	20231020	6.88	4260	-7.04	20240109	3950	0.25	20240116	4640	-14.66	20230612	3705	6.88	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
34	20240116	120209	57	100.00	KOSPI	화학	N	N	N	N	N	3980	-70	5	-1.73	33461560	8325	140.15	4055	4075	3980	5260	2835	4050	4019.41	1.50	-1452	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2131	13.01	0.20	12	0.02	306.00	20008.00	4640	20230612	-14.22	3705	20231020	7.42	4260	-6.57	20240109	3980	0.00	20240116	4640	-14.22	20230612	3705	7.42	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
35	20240116	110209	57	100.00	KOSPI	화학	N	N	N	N	N	4015	-35	5	-0.86	20391995	5063	85.24	4055	4075	4010	5260	2835	4050	4027.65	1.50	-696	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2150	13.12	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.47	3705	20231020	8.37	4260	-5.75	20240109	4010	0.12	20240116	4640	-13.47	20230612	3705	8.37	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
36	20240116	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4020	-30	5	-0.74	18448215	4579	77.09	4055	4075	4010	5260	2835	4050	4028.87	1.50	-252	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2152	13.14	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.36	3705	20231020	8.50	4260	-5.63	20240109	4010	0.25	20240116	4640	-13.36	20230612	3705	8.50	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
37	20240116	090208	57	100.00	KOSPI	화학	N	N	N	N	N	4055	5	2	0.12	40550	10	0.17	4055	4055	4055	5260	2835	4050	4055.00	1.50	-1	4103	4076	4053	4026	4003	4065	4015	268	1210	500	2910	5	1	53543977	2171	13.25	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.61	3705	20231020	9.45	4260	-4.81	20240109	4030	0.62	20240115	4640	-12.61	20230612	3705	9.45	20231020	0.17	N	005720	500	267 억	802099	N	N	55	N	N
38	20240115	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-15	5	-0.37	24032440	5940	39.55	4080	4080	4030	5280	2850	4065	4045.86	1.50	-3286	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2169	13.24	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.72	3705	20231020	9.31	4260	-4.93	20240109	4030	0.50	20240115	4640	-12.72	20230612	3705	9.31	20231020	0.17	N	005720	500	267 억	802102	N	N	55	N	N
39	20240115	150209	57	100.00	KOSPI	화학	N	N	N	N	N	4035	-30	5	-0.74	22780315	5630	37.49	4080	4080	4030	5280	2850	4065	4046.23	1.50	-3063	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2160	13.19	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.04	3705	20231020	8.91	4260	-5.28	20240109	4030	0.12	20240115	4640	-13.04	20230612	3705	8.91	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
40	20240115	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4030	-35	5	-0.86	19950760	4928	32.81	4080	4080	4030	5280	2850	4065	4048.44	1.50	-2635	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2158	13.17	0.20	12	0.01	306.00	20008.00	4640	20230612	-13.15	3705	20231020	8.77	4260	-5.40	20240109	4030	0.00	20240115	4640	-13.15	20230612	3705	8.77	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
41	20240115	130208	57	100.00	KOSPI	화학	N	N	N	N	N	4045	-20	5	-0.49	15284085	3772	25.11	4080	4080	4035	5280	2850	4065	4051.98	1.50	-2111	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2166	13.22	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.82	3705	20231020	9.18	4260	-5.05	20240109	4035	0.25	20240115	4640	-12.82	20230612	3705	9.18	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
42	20240115	120209	57	100.00	KOSPI	화학	N	N	N	N	N	4045	-20	5	-0.49	12699230	3133	20.86	4080	4080	4035	5280	2850	4065	4053.37	1.50	-1490	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2166	13.22	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.82	3705	20231020	9.18	4260	-5.05	20240109	4035	0.25	20240115	4640	-12.82	20230612	3705	9.18	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
43	20240115	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4040	-25	5	-0.62	8579780	2114	14.08	4080	4080	4040	5280	2850	4065	4058.55	1.50	-830	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2163	13.20	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.93	3705	20231020	9.04	4260	-5.16	20240109	4040	0.00	20240115	4640	-12.93	20230612	3705	9.04	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
44	20240115	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4080	15	2	0.37	2911950	716	4.77	4080	4080	4065	5280	2850	4065	4066.97	1.50	-400	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2185	13.33	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.07	3705	20231020	10.12	4260	-4.23	20240109	4040	0.99	20240112	4640	-12.07	20230612	3705	10.12	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
45	20240115	090209	57	100.00	KOSPI	화학	N	N	N	N	N	4080	15	2	0.37	48930	12	0.08	4080	4080	4080	5280	2850	4065	4080.00	1.50	-1	4195	4130	4085	4020	3975	4107	3997	268	1215	500	2920	5	1	53543977	2185	13.33	0.20	12	0.00	306.00	20008.00	4640	20230612	-12.07	3705	20231020	10.12	4260	-4.23	20240109	4040	0.99	20240112	4640	-12.07	20230612	3705	10.12	20231020	0.17	N	005720	500	267 억	802102	N	N	44	N	N
46	20240112	160208	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-45	5	-1.09	61087845	15019	68.63	4150	4150	4040	5340	2880	4110	4067.37	1.50	-2566	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2177	13.28	0.20	12	0.03	306.00	20008.00	4640	20230612	-12.39	3705	20231020	9.72	4260	-4.58	20240109	4040	0.62	20240112	4640	-12.39	20230612	3705	9.72	20231020	0.17	N	005720	500	267 억	802021	N	N	44	N	N
47	20240112	150209	57	100.00	KOSPI	화학	N	N	N	N	N	4075	-35	5	-0.85	51011510	12541	57.30	4150	4150	4040	5340	2880	4110	4067.58	1.50	-2557	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2182	13.32	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.18	3705	20231020	9.99	4260	-4.34	20240109	4040	0.87	20240112	4640	-12.18	20230612	3705	9.99	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
48	20240112	140209	57	100.00	KOSPI	화학	N	N	N	N	N	4070	-40	5	-0.97	49144980	12082	55.21	4150	4150	4040	5340	2880	4110	4067.62	1.50	-2113	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2179	13.30	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.28	3705	20231020	9.85	4260	-4.46	20240109	4040	0.74	20240112	4640	-12.28	20230612	3705	9.85	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
49	20240112	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-45	5	-1.09	42583035	10473	47.85	4150	4150	4040	5340	2880	4110	4065.98	1.50	-1695	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2177	13.28	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.39	3705	20231020	9.72	4260	-4.58	20240109	4040	0.62	20240112	4640	-12.39	20230612	3705	9.72	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
50	20240112	120208	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-45	5	-1.09	35719135	8784	40.14	4150	4150	4040	5340	2880	4110	4066.39	1.50	-1006	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2177	13.28	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.39	3705	20231020	9.72	4260	-4.58	20240109	4040	0.62	20240112	4640	-12.39	20230612	3705	9.72	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
51	20240112	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4065	-45	5	-1.09	34017655	8365	38.22	4150	4150	4040	5340	2880	4110	4066.67	1.50	-588	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2177	13.28	0.20	12	0.02	306.00	20008.00	4640	20230612	-12.39	3705	20231020	9.72	4260	-4.58	20240109	4040	0.62	20240112	4640	-12.39	20230612	3705	9.72	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
52	20240112	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4050	-60	5	-1.46	16199295	3981	18.19	4150	4150	4040	5340	2880	4110	4069.15	1.50	-286	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2169	13.24	0.20	12	0.01	306.00	20008.00	4640	20230612	-12.72	3705	20231020	9.31	4260	-4.93	20240109	4040	0.25	20240112	4640	-12.72	20230612	3705	9.31	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
53	20240112	090208	57	100.00	KOSPI	화학	N	N	N	N	N	4150	40	2	0.97	41500	10	0.05	4150	4150	4150	5340	2880	4110	4150.00	1.50	-1	4153	4131	4113	4091	4073	4122	4082	268	1230	500	2950	5	1	53543977	2222	13.56	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4260	-2.58	20240109	4090	1.47	20240110	4640	-10.56	20230612	3705	12.01	20231020	0.17	N	005720	500	267 억	802021	N	N	63	N	N
54	20240111	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4110	10	2	0.24	89811735	21885	55.16	4120	4135	4095	5330	2870	4100	4103.80	1.50	-2225	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2201	13.43	0.21	12	0.04	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4260	-3.52	20240109	4090	0.49	20240110	4640	-11.42	20230612	3705	10.93	20231020	0.17	N	005720	500	267 억	801812	N	N	63	N	N
55	20240111	150208	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	89076060	21706	54.70	4120	4135	4095	5330	2870	4100	4103.75	1.50	-2240	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2195	13.40	0.20	12	0.04	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	4090	0.24	20240110	4640	-11.64	20230612	3705	10.66	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
56	20240111	140208	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	55345455	13479	33.97	4120	4135	4100	5330	2870	4100	4106.05	1.50	-1954	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2195	13.40	0.20	12	0.03	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	4090	0.24	20240110	4640	-11.64	20230612	3705	10.66	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
57	20240111	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4100	0	3	0.00	53367545	12997	32.76	4120	4135	4100	5330	2870	4100	4106.14	1.50	-1533	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2195	13.40	0.20	12	0.02	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	4090	0.24	20240110	4640	-11.64	20230612	3705	10.66	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
58	20240111	120208	57	100.00	KOSPI	화학	N	N	N	N	N	4110	10	2	0.24	50673545	12340	31.10	4120	4135	4100	5330	2870	4100	4106.45	1.50	-1080	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2201	13.43	0.21	12	0.02	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4260	-3.52	20240109	4090	0.49	20240110	4640	-11.42	20230612	3705	10.93	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
59	20240111	110208	57	100.00	KOSPI	화학	N	N	N	N	N	4110	10	2	0.24	26105540	6363	16.04	4120	4135	4100	5330	2870	4100	4102.71	1.50	-736	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2201	13.43	0.21	12	0.01	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4260	-3.52	20240109	4090	0.49	20240110	4640	-11.42	20230612	3705	10.93	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
60	20240111	100208	57	100.00	KOSPI	화학	N	N	N	N	N	4115	15	2	0.37	3649795	887	2.24	4120	4135	4105	5330	2870	4100	4114.76	1.50	-353	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2203	13.45	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4260	-3.40	20240109	4090	0.61	20240110	4640	-11.31	20230612	3705	11.07	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
61	20240111	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4120	20	2	0.49	98880	24	0.06	4120	4120	4120	5330	2870	4100	4120.00	1.50	0	4180	4140	4115	4075	4050	4127	4062	268	1230	500	2950	5	1	53543977	2206	13.46	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4260	-3.29	20240109	4090	0.73	20240110	4640	-11.21	20230612	3705	11.20	20231020	0.17	N	005720	500	267 억	801812	N	N	44	N	N
62	20240110	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-20	5	-0.49	163294810	39679	86.52	4105	4155	4090	5350	2885	4120	4115.40	1.50	-4421	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2195	13.40	0.20	12	0.07	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	4090	0.24	20240110	4640	-11.64	20230612	3705	10.66	20231020	0.17	N	005720	500	267 억	803785	N	N	44	N	N
63	20240110	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-10	5	-0.24	162310345	39439	85.99	4105	4155	4090	5350	2885	4120	4115.48	1.50	-4327	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2201	13.43	0.21	12	0.07	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4260	-3.52	20240109	4090	0.49	20240110	4640	-11.42	20230612	3705	10.93	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
64	20240110	140208	57	100.00	KOSPI	화학	N	N	N	N	N	4120	0	3	0.00	119326700	28998	63.23	4105	4155	4090	5350	2885	4120	4115.00	1.50	-3270	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2206	13.46	0.21	12	0.05	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4260	-3.29	20240109	4090	0.73	20240110	4640	-11.21	20230612	3705	11.20	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
65	20240110	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-5	5	-0.12	101215180	24602	53.64	4105	4155	4090	5350	2885	4120	4114.10	1.50	-2362	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2203	13.45	0.21	12	0.05	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4260	-3.40	20240109	4090	0.61	20240110	4640	-11.31	20230612	3705	11.07	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
66	20240110	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4125	5	2	0.12	92657755	22525	49.11	4105	4155	4090	5350	2885	4120	4113.55	1.50	-1881	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2209	13.48	0.21	12	0.04	306.00	20008.00	4640	20230612	-11.10	3705	20231020	11.34	4260	-3.17	20240109	4090	0.86	20240110	4640	-11.10	20230612	3705	11.34	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
67	20240110	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4120	0	3	0.00	69285770	16852	36.75	4105	4155	4090	5350	2885	4120	4111.43	1.50	-1437	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2206	13.46	0.21	12	0.03	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4260	-3.29	20240109	4090	0.73	20240110	4640	-11.21	20230612	3705	11.20	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
68	20240110	100207	57	100.00	KOSPI	화학	N	N	N	N	N	4110	-10	5	-0.24	65867435	16021	34.93	4105	4155	4090	5350	2885	4120	4111.32	1.50	-929	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2201	13.43	0.21	12	0.03	306.00	20008.00	4640	20230612	-11.42	3705	20231020	10.93	4260	-3.52	20240109	4090	0.49	20240110	4640	-11.42	20230612	3705	10.93	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
69	20240110	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4100	-20	5	-0.49	2765230	674	1.47	4105	4105	4100	5350	2885	4120	4102.72	1.50	0	4316	4217	4161	4062	4006	4190	4035	268	1230	500	2960	5	1	53543977	2195	13.40	0.20	12	0.00	306.00	20008.00	4640	20230612	-11.64	3705	20231020	10.66	4260	-3.76	20240109	4100	0.00	20240110	4640	-11.64	20230612	3705	10.66	20231020	0.17	N	005720	500	267 억	803785	N	N	37	N	N
70	20240109	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-15	5	-0.36	190366210	45855	1155.04	4160	4260	4105	5370	2895	4135	4151.48	1.50	-506	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2206	13.46	0.21	12	0.09	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4260	-3.29	20240109	4105	0.37	20240109	4640	-11.21	20230612	3705	11.20	20231020	0.17	N	005720	500	267 억	803813	N	N	37	N	N
71	20240109	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4120	-15	5	-0.36	174858320	42091	1060.23	4160	4260	4105	5370	2895	4135	4154.29	1.50	317	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2206	13.46	0.21	12	0.08	306.00	20008.00	4640	20230612	-11.21	3705	20231020	11.20	4260	-3.29	20240109	4105	0.37	20240109	4640	-11.21	20230612	3705	11.20	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
72	20240109	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	172483700	41515	1045.72	4160	4260	4105	5370	2895	4135	4154.73	1.50	537	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.08	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4260	-2.93	20240109	4105	0.73	20240109	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
73	20240109	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4155	20	2	0.48	158406420	38111	959.97	4160	4260	4105	5370	2895	4135	4156.45	1.50	561	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2225	13.58	0.21	12	0.07	306.00	20008.00	4640	20230612	-10.45	3705	20231020	12.15	4260	-2.46	20240109	4105	1.22	20240109	4640	-10.45	20230612	3705	12.15	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
74	20240109	120208	57	100.00	KOSPI	화학	N	N	N	N	N	4145	10	2	0.24	149394635	35938	905.24	4160	4260	4105	5370	2895	4135	4157.01	1.50	588	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2219	13.55	0.21	12	0.07	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4260	-2.70	20240109	4105	0.97	20240109	4640	-10.67	20230612	3705	11.88	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
75	20240109	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4145	10	2	0.24	44953555	10734	270.38	4160	4260	4105	5370	2895	4135	4187.96	1.50	559	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2219	13.55	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4260	-2.70	20240109	4105	0.97	20240109	4640	-10.67	20230612	3705	11.88	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
76	20240109	100207	57	100.00	KOSPI	화학	N	N	N	N	N	4170	35	2	0.85	41325050	9859	248.34	4160	4260	4105	5370	2895	4135	4191.61	1.50	559	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2233	13.63	0.21	12	0.02	306.00	20008.00	4640	20230612	-10.13	3705	20231020	12.55	4260	-2.11	20240109	4105	1.58	20240109	4640	-10.13	20230612	3705	12.55	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
77	20240109	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4160	25	2	0.60	719680	173	4.36	4160	4160	4160	5370	2895	4135	4160.00	1.50	0	4181	4157	4136	4112	4091	4147	4102	268	1235	500	2970	5	1	53543977	2227	13.59	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.34	3705	20231020	12.28	4205	-1.07	20240102	4105	1.34	20240104	4640	-10.34	20230612	3705	12.28	20231020	0.17	N	005720	500	267 억	803813	N	N	202	N	N
78	20240108	160207	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	16425190	3970	268.06	4160	4160	4115	5370	2895	4135	4137.33	1.50	-487	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803818	N	N	202	N	N
79	20240108	150207	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	13257400	3204	216.34	4160	4160	4115	5370	2895	4135	4137.77	1.50	-522	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
80	20240108	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	4158670	1006	67.93	4160	4160	4115	5370	2895	4135	4133.87	1.50	-522	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
81	20240108	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	4022190	973	65.70	4160	4160	4115	5370	2895	4135	4133.80	1.50	-522	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
82	20240108	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	2963445	717	48.41	4160	4160	4115	5370	2895	4135	4133.12	1.50	-339	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
83	20240108	110207	57	100.00	KOSPI	화학	N	N	N	N	N	4135	0	3	0.00	1884195	456	30.79	4160	4160	4115	5370	2895	4135	4132.01	1.50	-147	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2214	13.51	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
84	20240108	100209	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-5	5	-0.12	747625	181	12.22	4160	4160	4115	5370	2895	4135	4130.52	1.50	-2	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2211	13.50	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.99	3705	20231020	11.47	4205	-1.78	20240102	4105	0.61	20240104	4640	-10.99	20230612	3705	11.47	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
85	20240108	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4115	-20	5	-0.48	74790	18	1.22	4160	4160	4115	5370	2895	4135	4155.00	1.50	-1	4191	4162	4136	4107	4081	4177	4122	268	1235	500	2970	5	1	53543977	2203	13.45	0.21	12	0.00	306.00	20008.00	4640	20230612	-11.31	3705	20231020	11.07	4205	-2.14	20240102	4105	0.24	20240104	4640	-11.31	20230612	3705	11.07	20231020	0.17	N	005720	500	267 억	803818	N	N	235	N	N
86	20240105	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-10	5	-0.24	6131130	1481	23.93	4110	4165	4110	5380	2905	4145	4139.86	1.50	-90	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2214	13.51	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4105	0.73	20240104	4640	-10.88	20230612	3705	11.61	20231020	0.16	N	005720	500	267 억	803819	N	N	235	N	N
87	20240105	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4145	0	3	0.00	4662065	1126	18.20	4110	4165	4110	5380	2905	4145	4140.38	1.50	-50	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2219	13.55	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4105	0.97	20240104	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
88	20240105	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-5	5	-0.12	4153355	1003	16.21	4110	4165	4110	5380	2905	4145	4140.93	1.50	-5	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2217	13.53	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4205	-1.55	20240102	4105	0.85	20240104	4640	-10.78	20230612	3705	11.74	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
89	20240105	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-5	5	-0.12	4103650	991	16.01	4110	4165	4110	5380	2905	4145	4140.92	1.50	-5	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2217	13.53	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4205	-1.55	20240102	4105	0.85	20240104	4640	-10.78	20230612	3705	11.74	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
90	20240105	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4150	5	2	0.12	1996535	482	7.79	4110	4165	4110	5380	2905	4145	4142.19	1.50	-10	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2222	13.56	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4205	-1.31	20240102	4105	1.10	20240104	4640	-10.56	20230612	3705	12.01	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
91	20240105	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-5	5	-0.12	1657110	400	6.46	4110	4165	4110	5380	2905	4145	4142.77	1.50	-11	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2217	13.53	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4205	-1.55	20240102	4105	0.85	20240104	4640	-10.78	20230612	3705	11.74	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
92	20240105	100206	57	100.00	KOSPI	화학	N	N	N	N	N	4165	20	2	0.48	567585	137	2.21	4110	4165	4110	5380	2905	4145	4142.96	1.50	-40	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4205	-0.95	20240102	4105	1.46	20240104	4640	-10.24	20230612	3705	12.42	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
93	20240105	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4165	20	2	0.48	176785	43	0.69	4110	4165	4110	5380	2905	4145	4111.28	1.50	-34	4225	4185	4145	4105	4065	4205	4125	268	1235	500	2980	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4205	-0.95	20240102	4105	1.46	20240104	4640	-10.24	20230612	3705	12.42	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
94	20240104	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4145	5	2	0.12	25688700	6188	132.42	4105	4185	4105	5380	2900	4140	4151.37	1.50	-271	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4105	0.97	20240104	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803819	N	N	271	N	N
95	20240104	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4150	10	2	0.24	24390795	5875	125.72	4105	4185	4105	5380	2900	4140	4151.62	1.50	-270	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2222	13.56	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4205	-1.31	20240102	4105	1.10	20240104	4640	-10.56	20230612	3705	12.01	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
96	20240104	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4155	15	2	0.36	21383150	5151	110.23	4105	4185	4105	5380	2900	4140	4151.26	1.50	-190	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2225	13.58	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.45	3705	20231020	12.15	4205	-1.19	20240102	4105	1.22	20240104	4640	-10.45	20230612	3705	12.15	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
97	20240104	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4150	10	2	0.24	18294975	4407	94.31	4105	4185	4105	5380	2900	4140	4151.34	1.50	-161	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2222	13.56	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.56	3705	20231020	12.01	4205	-1.31	20240102	4105	1.10	20240104	4640	-10.56	20230612	3705	12.01	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
98	20240104	120206	57	100.00	KOSPI	화학	N	N	N	N	N	4145	5	2	0.12	17315860	4171	89.26	4105	4185	4105	5380	2900	4140	4151.49	1.50	-23	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4105	0.97	20240104	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
99	20240104	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4145	5	2	0.12	11805425	2841	60.80	4105	4185	4105	5380	2900	4140	4155.38	1.50	-5	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4105	0.97	20240104	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
100	20240104	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4155	15	2	0.36	8752515	2104	45.02	4105	4185	4105	5380	2900	4140	4159.94	1.50	-2	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2225	13.58	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.45	3705	20231020	12.15	4205	-1.19	20240102	4105	1.22	20240104	4640	-10.45	20230612	3705	12.15	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
101	20240104	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4140	0	3	0.00	355515	86	1.84	4105	4140	4105	5380	2900	4140	4133.90	1.50	0	4193	4166	4148	4121	4103	4180	4135	268	1240	500	2980	5	1	53543977	2217	13.53	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4205	-1.55	20240102	4105	0.85	20240104	4640	-10.78	20230612	3705	11.74	20231020	0.16	N	005720	500	267 억	803819	N	N	661	N	N
102	20240103	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4140	-35	5	-0.84	19337635	4673	102.61	4130	4175	4130	5420	2925	4175	4138.16	1.50	-306	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2217	13.53	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.78	3705	20231020	11.74	4205	-1.55	20240102	4130	0.24	20240103	4640	-10.78	20230612	3705	11.74	20231020	0.16	N	005720	500	267 억	803820	N	N	661	N	N
103	20240103	150205	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	15706770	3796	83.36	4130	4175	4130	5420	2925	4175	4137.72	1.50	-158	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4130	0.36	20240103	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
104	20240103	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	15167475	3666	80.50	4130	4175	4130	5420	2925	4175	4137.34	1.50	-59	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4130	0.36	20240103	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
105	20240103	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	14935355	3610	79.27	4130	4175	4130	5420	2925	4175	4137.22	1.50	-48	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2219	13.55	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4130	0.36	20240103	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
106	20240103	120207	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-40	5	-0.96	13932915	3368	73.96	4130	4175	4130	5420	2925	4175	4136.85	1.50	-33	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2214	13.51	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4130	0.12	20240103	4640	-10.88	20230612	3705	11.61	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
107	20240103	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4135	-40	5	-0.96	12067715	2917	64.05	4130	4175	4130	5420	2925	4175	4137.03	1.50	-19	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2214	13.51	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.88	3705	20231020	11.61	4205	-1.66	20240102	4130	0.12	20240103	4640	-10.88	20230612	3705	11.61	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
108	20240103	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	5704490	1380	30.30	4130	4175	4130	5420	2925	4175	4133.69	1.50	-4	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2219	13.55	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.67	3705	20231020	11.88	4205	-1.43	20240102	4130	0.36	20240103	4640	-10.67	20230612	3705	11.88	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
109	20240103	090205	57	100.00	KOSPI	화학	N	N	N	N	N	4130	-45	5	-1.08	4910570	1189	26.11	4130	4130	4130	5420	2925	4175	4130.00	1.50	0	4221	4197	4181	4157	4141	4190	4150	268	1245	500	3000	5	1	53543977	2211	13.50	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.99	3705	20231020	11.47	4205	-1.78	20240102	4130	0.00	20240103	4640	-10.99	20230612	3705	11.47	20231020	0.16	N	005720	500	267 억	803820	N	N	2	N	N
110	20240102	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4175	10	2	0.24	19035060	4554	42.34	4200	4205	4165	5410	2920	4165	4179.86	1.50	-1688	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2235	13.64	0.21	12	0.01	306.00	20008.00	4640	20230612	-10.02	3705	20231020	12.69	4205	-0.71	20240102	4165	0.24	20240102	4640	-10.02	20230612	3705	12.69	20231020	0.16	N	005720	500	267 억	803805	N	N	2	N	N
111	20240102	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4185	20	2	0.48	18278905	4373	40.66	4200	4205	4165	5410	2920	4165	4179.95	1.50	-1529	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2241	13.68	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4205	-0.48	20240102	4165	0.48	20240102	4640	-9.81	20230612	3705	12.96	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N
112	20240102	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4185	20	2	0.48	15463100	3699	34.39	4200	4205	4165	5410	2920	4165	4180.35	1.50	-1084	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2241	13.68	0.21	12	0.01	306.00	20008.00	4640	20230612	-9.81	3705	20231020	12.96	4205	-0.48	20240102	4165	0.48	20240102	4640	-9.81	20230612	3705	12.96	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N
113	20240102	130205	57	100.00	KOSPI	화학	N	N	N	N	N	4200	35	2	0.84	8968405	2145	19.94	4200	4205	4165	5410	2920	4165	4181.07	1.50	-636	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4205	-0.12	20240102	4165	0.84	20240102	4640	-9.48	20230612	3705	13.36	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N
114	20240102	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4165	0	3	0.00	7389950	1768	16.44	4200	4200	4165	5410	2920	4165	4179.84	1.50	-501	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	4200	-0.83	20240102	4165	0.00	20240102	4640	-10.24	20230612	3705	12.42	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N
115	20240102	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4180	15	2	0.36	1475060	352	3.27	4200	4200	4180	5410	2920	4165	4190.51	1.50	-103	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2238	13.66	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.91	3705	20231020	12.82	4200	-0.48	20240102	4180	0.00	20240102	4640	-9.91	20230612	3705	12.82	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N
116	20240102	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4200	35	2	0.84	117600	28	0.26	4200	4200	4200	5410	2920	4165	4200.00	1.50	-12	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2249	13.73	0.21	12	0.00	306.00	20008.00	4640	20230612	-9.48	3705	20231020	13.36	4200	0.00	20240102	4200	0.00	20240102	4640	-9.48	20230612	3705	13.36	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N
117	20240102	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4165	0	3	0.00	0	0	0.00	0	0	0	5410	2920	4165	0.00	1.50	0	4255	4210	4175	4130	4095	4232	4152	268	1245	500	2990	5	1	53543977	2230	13.61	0.21	12	0.00	306.00	20008.00	4640	20230612	-10.24	3705	20231020	12.42	0	0.00	0	0	0.00	0	4640	-10.24	20230612	3705	12.42	20231020	0.16	N	005720	500	267 억	803805	N	N	16	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History