KissMeData/004430/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160154	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15240	-20	5	-0.13	825511030	54109	40.92	15260	15360	15200	19830	10690	15260	15256.46	16.99	6593	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3658	2.77	0.54	12	0.23	5497.00	28443.00	21700	20230613	-29.77	15200	20240229	0.26	16670	-8.58	20240102	15200	0.26	20240229	21700	-29.77	20230613	15200	0.26	20240229	3.23	N	004430	500	120 억	4078248	N	N	1350	N	N
3	20240229	150154	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15250	-10	5	-0.07	749694340	49136	37.16	15260	15360	15200	19830	10690	15260	15257.54	16.99	3826	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3660	2.77	0.54	12	0.20	5497.00	28443.00	21700	20230613	-29.72	15200	20240229	0.33	16670	-8.52	20240102	15200	0.33	20240229	21700	-29.72	20230613	15200	0.33	20240229	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
4	20240229	140154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15270	10	2	0.07	451355970	29549	22.35	15260	15360	15250	19830	10690	15260	15274.83	16.99	733	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3665	2.78	0.54	12	0.12	5497.00	28443.00	21700	20230613	-29.63	15200	20230523	0.46	16670	-8.40	20240102	15200	0.46	20240228	21700	-29.63	20230613	15200	0.46	20230523	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
5	20240229	130154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15270	10	2	0.07	340404180	22280	16.85	15260	15360	15250	19830	10690	15260	15278.46	16.99	-1464	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3665	2.78	0.54	12	0.09	5497.00	28443.00	21700	20230613	-29.63	15200	20230523	0.46	16670	-8.40	20240102	15200	0.46	20240228	21700	-29.63	20230613	15200	0.46	20230523	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
6	20240229	120155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15290	30	2	0.20	228536790	14956	11.31	15260	15360	15260	19830	10690	15260	15280.61	16.99	-3234	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3670	2.78	0.54	12	0.06	5497.00	28443.00	21700	20230613	-29.54	15200	20230523	0.59	16670	-8.28	20240102	15200	0.59	20240228	21700	-29.54	20230613	15200	0.59	20230523	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
7	20240229	110155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15290	30	2	0.20	198174090	12968	9.81	15260	15360	15260	19830	10690	15260	15281.78	16.99	-2053	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3670	2.78	0.54	12	0.05	5497.00	28443.00	21700	20230613	-29.54	15200	20230523	0.59	16670	-8.28	20240102	15200	0.59	20240228	21700	-29.54	20230613	15200	0.59	20230523	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
8	20240229	100155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15320	60	2	0.39	120818500	7904	5.98	15260	15360	15260	19830	10690	15260	15285.74	16.99	248	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3677	2.79	0.54	12	0.03	5497.00	28443.00	21700	20230613	-29.40	15200	20230523	0.79	16670	-8.10	20240102	15200	0.79	20240228	21700	-29.40	20230613	15200	0.79	20230523	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
9	20240229	090155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15350	90	2	0.59	12678260	828	0.63	15260	15360	15260	19830	10690	15260	15311.91	16.99	-142	15593	15426	15313	15146	15033	15370	15090	120	4570	500	10980	10	1	24000000	3684	2.79	0.54	12	0.00	5497.00	28443.00	21700	20230613	-29.26	15200	20230523	0.99	16670	-7.92	20240102	15200	0.99	20240228	21700	-29.26	20230613	15200	0.99	20230523	3.23	N	004430	500	120 억	4078248	N	N	149	N	N
10	20240228	160145	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15260	-70	5	-0.46	836607000	54708	55.74	15330	15480	15200	19920	10740	15330	15292.47	17.00	-921	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3662	2.78	0.54	12	0.23	5497.00	28443.00	21700	20230613	-29.68	15200	20240228	0.39	16670	-8.46	20240102	15200	0.39	20240228	21700	-29.68	20230613	15200	0.39	20240228	3.24	N	004430	500	120 억	4079137	N	N	149	N	N
11	20240228	150148	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15270	-60	5	-0.39	783617500	51237	52.21	15330	15480	15200	19920	10740	15330	15293.98	17.00	-1464	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3665	2.78	0.54	12	0.21	5497.00	28443.00	21700	20230613	-29.63	15200	20240228	0.46	16670	-8.40	20240102	15200	0.46	20240228	21700	-29.63	20230613	15200	0.46	20240228	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
12	20240228	140154	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15290	-40	5	-0.26	694917720	45435	46.29	15330	15480	15200	19920	10740	15330	15294.77	17.00	-1331	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3670	2.78	0.54	12	0.19	5497.00	28443.00	21700	20230613	-29.54	15200	20240228	0.59	16670	-8.28	20240102	15200	0.59	20240228	21700	-29.54	20230613	15200	0.59	20240228	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
13	20240228	130154	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	15270	-60	5	-0.39	623264900	40752	41.52	15330	15480	15200	19920	10740	15330	15294.09	17.00	-2044	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3665	2.78	0.54	12	0.17	5497.00	28443.00	21700	20230613	-29.63	15200	20240228	0.46	16670	-8.40	20240102	15200	0.46	20240228	21700	-29.63	20230613	15200	0.46	20240228	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
14	20240228	120155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15290	-40	5	-0.26	448231310	29271	29.82	15330	15480	15270	19920	10740	15330	15313.15	17.00	-732	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3670	2.78	0.54	12	0.12	5497.00	28443.00	21700	20230613	-29.54	15200	20230523	0.59	16670	-8.28	20240102	15210	0.53	20240201	21700	-29.54	20230613	15200	0.59	20230523	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
15	20240228	110151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15350	20	2	0.13	245860910	16053	16.36	15330	15480	15270	19920	10740	15330	15315.57	17.00	117	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3684	2.79	0.54	12	0.07	5497.00	28443.00	21700	20230613	-29.26	15200	20230523	0.99	16670	-7.92	20240102	15210	0.92	20240201	21700	-29.26	20230613	15200	0.99	20230523	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
16	20240228	100155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15280	-50	5	-0.33	152577120	9961	10.15	15330	15480	15270	19920	10740	15330	15317.45	17.00	476	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3667	2.78	0.54	12	0.04	5497.00	28443.00	21700	20230613	-29.59	15200	20230523	0.53	16670	-8.34	20240102	15210	0.46	20240201	21700	-29.59	20230613	15200	0.53	20230523	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
17	20240228	090154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15480	150	2	0.98	10007240	652	0.66	15330	15480	15330	19920	10740	15330	15348.53	17.00	192	15790	15560	15420	15190	15050	15490	15120	120	4590	500	11030	10	1	24000000	3715	2.82	0.54	12	0.00	5497.00	28443.00	21700	20230613	-28.66	15200	20230523	1.84	16670	-7.14	20240102	15210	1.78	20240201	21700	-28.66	20230613	15200	1.84	20230523	3.24	N	004430	500	120 억	4079137	N	N	16	N	N
18	20240227	160155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15330	-320	5	-2.04	1506847920	97871	159.87	15650	15650	15280	20300	10960	15650	15396.40	17.00	-718	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3679	2.79	0.54	12	0.41	5497.00	28443.00	21700	20230613	-29.35	15200	20230523	0.86	16670	-8.04	20240102	15210	0.79	20240201	21700	-29.35	20230613	15200	0.86	20230523	3.23	N	004430	500	120 억	4081041	N	N	16	N	N
19	20240227	150155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15340	-310	5	-1.98	1400052130	90901	148.49	15650	15650	15280	20300	10960	15650	15401.94	17.00	-2949	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3682	2.79	0.54	12	0.38	5497.00	28443.00	21700	20230613	-29.31	15200	20230523	0.92	16670	-7.98	20240102	15210	0.85	20240201	21700	-29.31	20230613	15200	0.92	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
20	20240227	140155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15350	-300	5	-1.92	1154594660	74884	122.32	15650	15650	15310	20300	10960	15650	15418.44	17.00	-2712	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3684	2.79	0.54	12	0.31	5497.00	28443.00	21700	20230613	-29.26	15200	20230523	0.99	16670	-7.92	20240102	15210	0.92	20240201	21700	-29.26	20230613	15200	0.99	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
21	20240227	130146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15410	-240	5	-1.53	1093966060	70941	115.88	15650	15650	15310	20300	10960	15650	15420.79	17.00	-2072	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3698	2.80	0.54	12	0.30	5497.00	28443.00	21700	20230613	-28.99	15200	20230523	1.38	16670	-7.56	20240102	15210	1.31	20240201	21700	-28.99	20230613	15200	1.38	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
22	20240227	120155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15340	-310	5	-1.98	1058264580	68620	112.09	15650	15650	15310	20300	10960	15650	15422.10	17.00	-1403	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3682	2.79	0.54	12	0.29	5497.00	28443.00	21700	20230613	-29.31	15200	20230523	0.92	16670	-7.98	20240102	15210	0.85	20240201	21700	-29.31	20230613	15200	0.92	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
23	20240227	110155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15450	-200	5	-1.28	546072270	35309	57.68	15650	15650	15390	20300	10960	15650	15465.53	17.00	-4903	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3708	2.81	0.54	12	0.15	5497.00	28443.00	21700	20230613	-28.80	15200	20230523	1.64	16670	-7.32	20240102	15210	1.58	20240201	21700	-28.80	20230613	15200	1.64	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
24	20240227	100154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15420	-230	5	-1.47	369613170	23860	38.98	15650	15650	15400	20300	10960	15650	15490.91	17.00	-4013	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3701	2.81	0.54	12	0.10	5497.00	28443.00	21700	20230613	-28.94	15200	20230523	1.45	16670	-7.50	20240102	15210	1.38	20240201	21700	-28.94	20230613	15200	1.45	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
25	20240227	090155	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15610	-40	5	-0.26	22305540	1427	2.33	15650	15650	15600	20300	10960	15650	15631.07	17.00	-521	15850	15750	15700	15600	15550	15725	15575	120	4650	500	11260	10	1	24000000	3746	2.84	0.55	12	0.01	5497.00	28443.00	21700	20230613	-28.06	15200	20230523	2.70	16670	-6.36	20240102	15210	2.63	20240201	21700	-28.06	20230613	15200	2.70	20230523	3.23	N	004430	500	120 억	4081041	N	N	213	N	N
26	20240226	160154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15650	-170	5	-1.07	884128500	56298	165.75	15770	15800	15650	20550	11080	15820	15704.50	17.08	-17461	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3756	2.85	0.55	12	0.23	5497.00	28443.00	21700	20230613	-27.88	15200	20230523	2.96	16670	-6.12	20240102	15210	2.89	20240201	21700	-27.88	20230613	15200	2.96	20230523	3.18	N	004430	500	120 억	4098904	N	N	213	N	N
27	20240226	150154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15680	-140	5	-0.88	798727330	50844	149.70	15770	15800	15660	20550	11080	15820	15709.37	17.08	-17417	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3763	2.85	0.55	12	0.21	5497.00	28443.00	21700	20230613	-27.74	15200	20230523	3.16	16670	-5.94	20240102	15210	3.09	20240201	21700	-27.74	20230613	15200	3.16	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
28	20240226	140154	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15700	-120	5	-0.76	638042420	40596	119.52	15770	15800	15680	20550	11080	15820	15716.88	17.08	-15042	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3768	2.86	0.55	12	0.17	5497.00	28443.00	21700	20230613	-27.65	15200	20230523	3.29	16670	-5.82	20240102	15210	3.22	20240201	21700	-27.65	20230613	15200	3.29	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
29	20240226	130153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15690	-130	5	-0.82	554039730	35245	103.77	15770	15800	15680	20550	11080	15820	15719.67	17.08	-15248	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3766	2.85	0.55	12	0.15	5497.00	28443.00	21700	20230613	-27.70	15200	20230523	3.22	16670	-5.88	20240102	15210	3.16	20240201	21700	-27.70	20230613	15200	3.22	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
30	20240226	120153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15700	-120	5	-0.76	533591880	33942	99.93	15770	15800	15680	20550	11080	15820	15720.70	17.08	-15328	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3768	2.86	0.55	12	0.14	5497.00	28443.00	21700	20230613	-27.65	15200	20230523	3.29	16670	-5.82	20240102	15210	3.22	20240201	21700	-27.65	20230613	15200	3.29	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
31	20240226	110153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15720	-100	5	-0.63	427783790	27203	80.09	15770	15800	15690	20550	11080	15820	15725.61	17.08	-15451	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3773	2.86	0.55	12	0.11	5497.00	28443.00	21700	20230613	-27.56	15200	20230523	3.42	16670	-5.70	20240102	15210	3.35	20240201	21700	-27.56	20230613	15200	3.42	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
32	20240226	100152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15700	-120	5	-0.76	293636010	18660	54.94	15770	15800	15690	20550	11080	15820	15736.12	17.08	-13298	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3768	2.86	0.55	12	0.08	5497.00	28443.00	21700	20230613	-27.65	15200	20230523	3.29	16670	-5.82	20240102	15210	3.22	20240201	21700	-27.65	20230613	15200	3.29	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
33	20240226	090149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15780	-40	5	-0.25	7238440	459	1.35	15770	15780	15770	20550	11080	15820	15770.02	17.08	-80	15953	15886	15813	15746	15673	15920	15780	120	4730	500	11390	10	1	24000000	3787	2.87	0.55	12	0.00	5497.00	28443.00	21700	20230613	-27.28	15200	20230523	3.82	16670	-5.34	20240102	15210	3.75	20240201	21700	-27.28	20230613	15200	3.82	20230523	3.18	N	004430	500	120 억	4098904	N	N	1	N	N
34	20240223	160152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15820	30	2	0.19	535968820	33948	51.69	15800	15880	15740	20500	11060	15790	15787.93	17.09	-2249	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3797	2.88	0.56	12	0.14	5497.00	28443.00	21700	20230613	-27.10	15200	20230523	4.08	16670	-5.10	20240102	15210	4.01	20240201	21700	-27.10	20230613	15200	4.08	20230523	3.19	N	004430	500	120 억	4101181	N	N	1	N	N
35	20240223	150153	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15780	-10	5	-0.06	459821090	29130	44.36	15800	15880	15740	20500	11060	15790	15785.14	17.09	-2632	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3787	2.87	0.55	12	0.12	5497.00	28443.00	21700	20230613	-27.28	15200	20230523	3.82	16670	-5.34	20240102	15210	3.75	20240201	21700	-27.28	20230613	15200	3.82	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
36	20240223	140151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15800	10	2	0.06	436720100	27667	42.13	15800	15880	15740	20500	11060	15790	15784.87	17.09	-2866	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3792	2.87	0.56	12	0.12	5497.00	28443.00	21700	20230613	-27.19	15200	20230523	3.95	16670	-5.22	20240102	15210	3.88	20240201	21700	-27.19	20230613	15200	3.95	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
37	20240223	130152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15790	0	3	0.00	318304360	20174	30.72	15800	15880	15740	20500	11060	15790	15777.95	17.09	-3379	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3790	2.87	0.56	12	0.08	5497.00	28443.00	21700	20230613	-27.24	15200	20230523	3.88	16670	-5.28	20240102	15210	3.81	20240201	21700	-27.24	20230613	15200	3.88	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
38	20240223	120152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15800	10	2	0.06	258705480	16401	24.97	15800	15880	15740	20500	11060	15790	15773.76	17.09	-1839	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3792	2.87	0.56	12	0.07	5497.00	28443.00	21700	20230613	-27.19	15200	20230523	3.95	16670	-5.22	20240102	15210	3.88	20240201	21700	-27.19	20230613	15200	3.95	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
39	20240223	110152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15790	0	3	0.00	209363280	13274	20.21	15800	15880	15740	20500	11060	15790	15772.43	17.09	-486	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3790	2.87	0.56	12	0.06	5497.00	28443.00	21700	20230613	-27.24	15200	20230523	3.88	16670	-5.28	20240102	15210	3.81	20240201	21700	-27.24	20230613	15200	3.88	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
40	20240223	100151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15760	-30	5	-0.19	122357590	7757	11.81	15800	15880	15740	20500	11060	15790	15773.83	17.09	-1983	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3782	2.87	0.55	12	0.03	5497.00	28443.00	21700	20230613	-27.37	15200	20230523	3.68	16670	-5.46	20240102	15210	3.62	20240201	21700	-27.37	20230613	15200	3.68	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
41	20240223	090152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15800	10	2	0.06	900600	57	0.09	15800	15800	15800	20500	11060	15790	15800.00	17.09	-7	15950	15870	15810	15730	15670	15840	15700	120	4710	500	11360	10	1	24000000	3792	2.87	0.56	12	0.00	5497.00	28443.00	21700	20230613	-27.19	15200	20230523	3.95	16670	-5.22	20240102	15210	3.88	20240201	21700	-27.19	20230613	15200	3.95	20230523	3.19	N	004430	500	120 억	4101181	N	N	8	N	N
42	20240222	160146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15790	-20	5	-0.13	1037044450	65668	131.74	15810	15890	15750	20550	11070	15810	15792.23	17.10	-3378	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3790	2.87	0.56	12	0.27	5497.00	28443.00	21700	20230613	-27.24	15200	20230523	3.88	16670	-5.28	20240102	15210	3.81	20240201	21700	-27.24	20230613	15200	3.88	20230523	3.17	N	004430	500	120 억	4104380	N	N	8	N	N
43	20240222	150151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15810	0	3	0.00	993987250	62942	126.27	15810	15890	15750	20550	11070	15810	15792.11	17.10	-4006	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3794	2.88	0.56	12	0.26	5497.00	28443.00	21700	20230613	-27.14	15200	20230523	4.01	16670	-5.16	20240102	15210	3.94	20240201	21700	-27.14	20230613	15200	4.01	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
44	20240222	140152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15830	20	2	0.13	890375670	56386	113.12	15810	15890	15750	20550	11070	15810	15790.72	17.10	-4893	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3799	2.88	0.56	12	0.23	5497.00	28443.00	21700	20230613	-27.05	15200	20230523	4.14	16670	-5.04	20240102	15210	4.08	20240201	21700	-27.05	20230613	15200	4.14	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
45	20240222	130152	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15860	50	2	0.32	851877900	53951	108.23	15810	15890	15750	20550	11070	15810	15789.84	17.10	-5124	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3806	2.89	0.56	12	0.22	5497.00	28443.00	21700	20230613	-26.91	15200	20230523	4.34	16670	-4.86	20240102	15210	4.27	20240201	21700	-26.91	20230613	15200	4.34	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
46	20240222	120151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15830	20	2	0.13	801726760	50786	101.88	15810	15830	15750	20550	11070	15810	15786.37	17.10	-5502	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3799	2.88	0.56	12	0.21	5497.00	28443.00	21700	20230613	-27.05	15200	20230523	4.14	16670	-5.04	20240102	15210	4.08	20240201	21700	-27.05	20230613	15200	4.14	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
47	20240222	110151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15780	-30	5	-0.19	300647620	19040	38.20	15810	15830	15760	20550	11070	15810	15790.32	17.10	-3037	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3787	2.87	0.55	12	0.08	5497.00	28443.00	21700	20230613	-27.28	15200	20230523	3.82	16670	-5.34	20240102	15210	3.75	20240201	21700	-27.28	20230613	15200	3.82	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
48	20240222	100150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15790	-20	5	-0.13	125172300	7928	15.90	15810	15830	15760	20550	11070	15810	15788.64	17.10	-1721	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3790	2.87	0.56	12	0.03	5497.00	28443.00	21700	20230613	-27.24	15200	20230523	3.88	16670	-5.28	20240102	15210	3.81	20240201	21700	-27.24	20230613	15200	3.88	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
49	20240222	090150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15810	0	3	0.00	2877420	182	0.37	15810	15810	15810	20550	11070	15810	15810.00	17.10	-23	16016	15912	15836	15732	15656	15875	15695	120	4740	500	11380	10	1	24000000	3794	2.88	0.56	12	0.00	5497.00	28443.00	21700	20230613	-27.14	15200	20230523	4.01	16670	-5.16	20240102	15210	3.94	20240201	21700	-27.14	20230613	15200	4.01	20230523	3.17	N	004430	500	120 억	4104380	N	N	1	N	N
50	20240221	160150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15810	-20	5	-0.13	788667220	49836	91.02	15820	15940	15760	20550	11090	15830	15825.28	17.08	6035	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3794	2.88	0.56	12	0.21	5497.00	28443.00	21700	20230613	-27.14	15200	20230523	4.01	16670	-5.16	20240102	15210	3.94	20240201	21700	-27.14	20230613	15200	4.01	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
51	20240221	150149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15830	0	3	0.00	504363340	31841	58.15	15820	15940	15760	20550	11090	15830	15840.06	17.08	-1027	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3799	2.88	0.56	12	0.13	5497.00	28443.00	21700	20230613	-27.05	15200	20230523	4.14	16670	-5.04	20240102	15210	4.08	20240201	21700	-27.05	20230613	15200	4.14	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
52	20240221	140150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15880	50	2	0.32	426823400	26945	49.21	15820	15940	15760	20550	11090	15830	15840.54	17.08	-172	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3811	2.89	0.56	12	0.11	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15210	4.40	20240201	21700	-26.82	20230613	15200	4.47	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
53	20240221	130150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15870	40	2	0.25	390176890	24637	44.99	15820	15940	15760	20550	11090	15830	15837.03	17.08	-388	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3809	2.89	0.56	12	0.10	5497.00	28443.00	21700	20230613	-26.87	15200	20230523	4.41	16670	-4.80	20240102	15210	4.34	20240201	21700	-26.87	20230613	15200	4.41	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
54	20240221	120150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15880	50	2	0.32	331077270	20908	38.18	15820	15940	15760	20550	11090	15830	15834.96	17.08	-186	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3811	2.89	0.56	12	0.09	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15210	4.40	20240201	21700	-26.82	20230613	15200	4.47	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
55	20240221	110151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15920	90	2	0.57	305977320	19328	35.30	15820	15940	15760	20550	11090	15830	15830.78	17.08	-475	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3821	2.90	0.56	12	0.08	5497.00	28443.00	21700	20230613	-26.64	15200	20230523	4.74	16670	-4.50	20240102	15210	4.67	20240201	21700	-26.64	20230613	15200	4.74	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
56	20240221	100150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15830	0	3	0.00	205811300	13016	23.77	15820	15860	15760	20550	11090	15830	15812.18	17.08	-1842	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3799	2.88	0.56	12	0.05	5497.00	28443.00	21700	20230613	-27.05	15200	20230523	4.14	16670	-5.04	20240102	15210	4.08	20240201	21700	-27.05	20230613	15200	4.14	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
57	20240221	090150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15770	-60	5	-0.38	52765880	3336	6.09	15820	15820	15770	20550	11090	15830	15817.11	17.08	-2946	16016	15922	15846	15752	15676	15885	15715	120	4720	500	11390	10	1	24000000	3785	2.87	0.55	12	0.01	5497.00	28443.00	21700	20230613	-27.33	15200	20230523	3.75	16670	-5.40	20240102	15210	3.68	20240201	21700	-27.33	20230613	15200	3.75	20230523	3.28	N	004430	500	120 억	4098322	N	N	1	N	N
58	20240220	160147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15830	-100	5	-0.63	826417770	52253	79.03	15940	15940	15770	20700	11160	15930	15815.64	17.19	-25469	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3799	2.88	0.56	12	0.22	5497.00	28443.00	21700	20230613	-27.05	15200	20230523	4.14	16670	-5.04	20240102	15210	4.08	20240201	21700	-27.05	20230613	15200	4.14	20230523	3.36	N	004430	500	120 억	4124840	N	N	1	N	N
59	20240220	150149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15810	-120	5	-0.75	772438380	48839	73.87	15940	15940	15770	20700	11160	15930	15816.02	17.19	-24746	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3794	2.88	0.56	12	0.20	5497.00	28443.00	21700	20230613	-27.14	15200	20230523	4.01	16670	-5.16	20240102	15210	3.94	20240201	21700	-27.14	20230613	15200	4.01	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
60	20240220	140149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15810	-120	5	-0.75	716554440	45301	68.52	15940	15940	15770	20700	11160	15930	15817.63	17.19	-22329	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3794	2.88	0.56	12	0.19	5497.00	28443.00	21700	20230613	-27.14	15200	20230523	4.01	16670	-5.16	20240102	15210	3.94	20240201	21700	-27.14	20230613	15200	4.01	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
61	20240220	130149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15790	-140	5	-0.88	642246500	40597	61.40	15940	15940	15770	20700	11160	15930	15820.05	17.19	-21009	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3790	2.87	0.56	12	0.17	5497.00	28443.00	21700	20230613	-27.24	15200	20230523	3.88	16670	-5.28	20240102	15210	3.81	20240201	21700	-27.24	20230613	15200	3.88	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
62	20240220	120148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15780	-150	5	-0.94	564336150	35660	53.93	15940	15940	15770	20700	11160	15930	15825.47	17.19	-17873	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3787	2.87	0.55	12	0.15	5497.00	28443.00	21700	20230613	-27.28	15200	20230523	3.82	16670	-5.34	20240102	15210	3.75	20240201	21700	-27.28	20230613	15200	3.82	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
63	20240220	110147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15800	-130	5	-0.82	455262380	28749	43.48	15940	15940	15770	20700	11160	15930	15835.76	17.19	-13694	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3792	2.87	0.56	12	0.12	5497.00	28443.00	21700	20230613	-27.19	15200	20230523	3.95	16670	-5.22	20240102	15210	3.88	20240201	21700	-27.19	20230613	15200	3.95	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
64	20240220	100148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15790	-140	5	-0.88	353978510	22338	33.79	15940	15940	15770	20700	11160	15930	15846.47	17.19	-10430	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3790	2.87	0.56	12	0.09	5497.00	28443.00	21700	20230613	-27.24	15200	20230523	3.88	16670	-5.28	20240102	15210	3.81	20240201	21700	-27.24	20230613	15200	3.88	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
65	20240220	090149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15940	10	2	0.06	3650260	229	0.35	15940	15940	15940	20700	11160	15930	15940.00	17.19	-84	16243	16086	15983	15826	15723	16035	15775	120	4770	500	11460	10	1	24000000	3826	2.90	0.56	12	0.00	5497.00	28443.00	21700	20230613	-26.54	15200	20230523	4.87	16670	-4.38	20240102	15210	4.80	20240201	21700	-26.54	20230613	15200	4.87	20230523	3.36	N	004430	500	120 억	4124840	N	N	11	N	N
66	20240219	160149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15930	-170	5	-1.06	1054894010	66015	96.54	16120	16140	15880	20900	11270	16100	15979.62	17.20	-3649	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3823	2.90	0.56	12	0.28	5497.00	28443.00	21700	20230613	-26.59	15200	20230523	4.80	16670	-4.44	20240102	15210	4.73	20240201	21700	-26.59	20230613	15200	4.80	20230523	3.40	N	004430	500	120 억	4128845	N	N	11	N	N
67	20240219	150150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15970	-130	5	-0.81	965458690	60407	88.34	16120	16140	15880	20900	11270	16100	15982.56	17.20	-2978	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3833	2.91	0.56	12	0.25	5497.00	28443.00	21700	20230613	-26.41	15200	20230523	5.07	16670	-4.20	20240102	15210	5.00	20240201	21700	-26.41	20230613	15200	5.07	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
68	20240219	140149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15990	-110	5	-0.68	911645800	57036	83.41	16120	16140	15880	20900	11270	16100	15983.69	17.20	-2978	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3838	2.91	0.56	12	0.24	5497.00	28443.00	21700	20230613	-26.31	15200	20230523	5.20	16670	-4.08	20240102	15210	5.13	20240201	21700	-26.31	20230613	15200	5.20	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
69	20240219	130151	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15960	-140	5	-0.87	754372810	47202	69.03	16120	16140	15880	20900	11270	16100	15981.80	17.20	-1725	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3830	2.90	0.56	12	0.20	5497.00	28443.00	21700	20230613	-26.45	15200	20230523	5.00	16670	-4.26	20240102	15210	4.93	20240201	21700	-26.45	20230613	15200	5.00	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
70	20240219	120150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15930	-170	5	-1.06	706458210	44194	64.63	16120	16140	15880	20900	11270	16100	15985.39	17.20	-1683	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3823	2.90	0.56	12	0.18	5497.00	28443.00	21700	20230613	-26.59	15200	20230523	4.80	16670	-4.44	20240102	15210	4.73	20240201	21700	-26.59	20230613	15200	4.80	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
71	20240219	110148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15930	-170	5	-1.06	571183190	35694	52.20	16120	16140	15880	20900	11270	16100	16002.22	17.20	-1209	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3823	2.90	0.56	12	0.15	5497.00	28443.00	21700	20230613	-26.59	15200	20230523	4.80	16670	-4.44	20240102	15210	4.73	20240201	21700	-26.59	20230613	15200	4.80	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
72	20240219	100148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16030	-70	5	-0.43	238437180	14829	21.69	16120	16140	16020	20900	11270	16100	16079.11	17.20	99	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3847	2.92	0.56	12	0.06	5497.00	28443.00	21700	20230613	-26.13	15200	20230523	5.46	16670	-3.84	20240102	15210	5.39	20240201	21700	-26.13	20230613	15200	5.46	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
73	20240219	090149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16020	-80	5	-0.50	11091550	690	1.01	16120	16120	16020	20900	11270	16100	16074.71	17.20	-535	16340	16220	16060	15940	15780	16280	16000	120	4800	500	11590	10	1	24000000	3845	2.91	0.56	12	0.00	5497.00	28443.00	21700	20230613	-26.18	15200	20230523	5.39	16670	-3.90	20240102	15210	5.33	20240201	21700	-26.18	20230613	15200	5.39	20230523	3.40	N	004430	500	120 억	4128845	N	N	16	N	N
74	20240216	160147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16100	180	2	1.13	1093293300	68199	161.77	15980	16180	15900	20650	11150	15920	16030.92	17.10	21995	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3864	2.93	0.57	12	0.28	5497.00	28443.00	21700	20230613	-25.81	15200	20230523	5.92	16670	-3.42	20240102	15210	5.85	20240201	21700	-25.81	20230613	15200	5.92	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
75	20240216	150148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16120	200	2	1.26	1050475460	65539	155.46	15980	16180	15900	20650	11150	15920	16028.25	17.10	23122	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3869	2.93	0.57	12	0.27	5497.00	28443.00	21700	20230613	-25.71	15200	20230523	6.05	16670	-3.30	20240102	15210	5.98	20240201	21700	-25.71	20230613	15200	6.05	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
76	20240216	140149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16140	220	2	1.38	943775830	58915	139.75	15980	16180	15900	20650	11150	15920	16019.28	17.10	24120	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3874	2.94	0.57	12	0.25	5497.00	28443.00	21700	20230613	-25.62	15200	20230523	6.18	16670	-3.18	20240102	15210	6.11	20240201	21700	-25.62	20230613	15200	6.18	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
77	20240216	130147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16010	90	2	0.57	502209070	31458	74.62	15980	16030	15900	20650	11150	15920	15964.43	17.10	11026	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3842	2.91	0.56	12	0.13	5497.00	28443.00	21700	20230613	-26.22	15200	20230523	5.33	16670	-3.96	20240102	15210	5.26	20240201	21700	-26.22	20230613	15200	5.33	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
78	20240216	120149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15970	50	2	0.31	319884690	20040	47.54	15980	16030	15900	20650	11150	15920	15962.31	17.10	3594	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3833	2.91	0.56	12	0.08	5497.00	28443.00	21700	20230613	-26.41	15200	20230523	5.07	16670	-4.20	20240102	15210	5.00	20240201	21700	-26.41	20230613	15200	5.07	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
79	20240216	110149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15970	50	2	0.31	254364530	15936	37.80	15980	16030	15900	20650	11150	15920	15961.63	17.10	3463	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3833	2.91	0.56	12	0.07	5497.00	28443.00	21700	20230613	-26.41	15200	20230523	5.07	16670	-4.20	20240102	15210	5.00	20240201	21700	-26.41	20230613	15200	5.07	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
80	20240216	100149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15960	40	2	0.25	168345170	10546	25.02	15980	16030	15900	20650	11150	15920	15962.94	17.10	1041	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3830	2.90	0.56	12	0.04	5497.00	28443.00	21700	20230613	-26.45	15200	20230523	5.00	16670	-4.26	20240102	15210	4.93	20240201	21700	-26.45	20230613	15200	5.00	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
81	20240216	090148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15930	10	2	0.06	1003990	63	0.15	15980	15980	15920	20650	11150	15920	15936.35	17.10	-5	16093	16006	15913	15826	15733	15960	15780	120	4730	500	11460	10	1	24000000	3823	2.90	0.56	12	0.00	5497.00	28443.00	21700	20230613	-26.59	15200	20230523	4.80	16670	-4.44	20240102	15210	4.73	20240201	21700	-26.59	20230613	15200	4.80	20230523	3.41	N	004430	500	120 억	4104208	N	N	16	N	N
82	20240215	160147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15920	-20	5	-0.13	669147940	42149	81.31	15950	16000	15820	20700	11160	15940	15875.72	17.11	-8456	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3821	2.90	0.56	12	0.18	5497.00	28443.00	21700	20230613	-26.64	15200	20230523	4.74	16670	-4.50	20240102	15210	4.67	20240201	21700	-26.64	20230613	15200	4.74	20230523	3.44	N	004430	500	120 억	4106131	N	N	16	N	N
83	20240215	150148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15900	-40	5	-0.25	635013620	40002	77.16	15950	16000	15820	20700	11160	15940	15874.55	17.11	-8154	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3816	2.89	0.56	12	0.17	5497.00	28443.00	21700	20230613	-26.73	15200	20230523	4.61	16670	-4.62	20240102	15210	4.54	20240201	21700	-26.73	20230613	15200	4.61	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
84	20240215	140148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15870	-70	5	-0.44	574017820	36165	69.76	15950	16000	15820	20700	11160	15940	15872.19	17.11	-9031	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3809	2.89	0.56	12	0.15	5497.00	28443.00	21700	20230613	-26.87	15200	20230523	4.41	16670	-4.80	20240102	15210	4.34	20240201	21700	-26.87	20230613	15200	4.41	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
85	20240215	130148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15870	-70	5	-0.44	476852560	30038	57.94	15950	16000	15820	20700	11160	15940	15874.98	17.11	-9083	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3809	2.89	0.56	12	0.13	5497.00	28443.00	21700	20230613	-26.87	15200	20230523	4.41	16670	-4.80	20240102	15210	4.34	20240201	21700	-26.87	20230613	15200	4.41	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
86	20240215	120149	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15840	-100	5	-0.63	381908130	24050	46.39	15950	16000	15820	20700	11160	15940	15879.76	17.11	-8797	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3802	2.88	0.56	12	0.10	5497.00	28443.00	21700	20230613	-27.00	15200	20230523	4.21	16670	-4.98	20240102	15210	4.14	20240201	21700	-27.00	20230613	15200	4.21	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
87	20240215	110146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15860	-80	5	-0.50	340513760	21439	41.36	15950	16000	15820	20700	11160	15940	15882.91	17.11	-8505	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3806	2.89	0.56	12	0.09	5497.00	28443.00	21700	20230613	-26.91	15200	20230523	4.34	16670	-4.86	20240102	15210	4.27	20240201	21700	-26.91	20230613	15200	4.34	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
88	20240215	100147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15900	-40	5	-0.25	244027060	15353	29.62	15950	16000	15820	20700	11160	15940	15894.42	17.11	-4168	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3816	2.89	0.56	12	0.06	5497.00	28443.00	21700	20230613	-26.73	15200	20230523	4.61	16670	-4.62	20240102	15210	4.54	20240201	21700	-26.73	20230613	15200	4.61	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
89	20240215	090146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15980	40	2	0.25	3908020	245	0.47	15950	15980	15950	20700	11160	15940	15951.10	17.11	1	16126	16032	15906	15812	15686	16080	15860	120	4760	500	11470	10	1	24000000	3835	2.91	0.56	12	0.00	5497.00	28443.00	21700	20230613	-26.36	15200	20230523	5.13	16670	-4.14	20240102	15210	5.06	20240201	21700	-26.36	20230613	15200	5.13	20230523	3.44	N	004430	500	120 억	4106131	N	N	2	N	N
90	20240214	160147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15940	-60	5	-0.38	820694230	51675	74.50	15780	16000	15780	20800	11200	16000	15881.77	17.13	-2979	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3826	2.90	0.56	12	0.22	5497.00	28443.00	21700	20230613	-26.54	15200	20230523	4.87	16670	-4.38	20240102	15210	4.80	20240201	21700	-26.54	20230613	15200	4.87	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
91	20240214	150147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15890	-110	5	-0.69	731661950	46077	66.43	15780	16000	15780	20800	11200	16000	15879.11	17.13	-2769	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3814	2.89	0.56	12	0.19	5497.00	28443.00	21700	20230613	-26.77	15200	20230523	4.54	16670	-4.68	20240102	15210	4.47	20240201	21700	-26.77	20230613	15200	4.54	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
92	20240214	140147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15880	-120	5	-0.75	644523730	40595	58.52	15780	16000	15780	20800	11200	16000	15876.92	17.13	-1153	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3811	2.89	0.56	12	0.17	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15210	4.40	20240201	21700	-26.82	20230613	15200	4.47	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
93	20240214	130150	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15870	-130	5	-0.81	560644210	35316	50.91	15780	16000	15780	20800	11200	16000	15875.08	17.13	-1079	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3809	2.89	0.56	12	0.15	5497.00	28443.00	21700	20230613	-26.87	15200	20230523	4.41	16670	-4.80	20240102	15210	4.34	20240201	21700	-26.87	20230613	15200	4.41	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
94	20240214	120147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15880	-120	5	-0.75	496937400	31304	45.13	15780	16000	15780	20800	11200	16000	15874.57	17.13	-139	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3811	2.89	0.56	12	0.13	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15210	4.40	20240201	21700	-26.82	20230613	15200	4.47	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
95	20240214	110148	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15880	-120	5	-0.75	467529630	29454	42.46	15780	16000	15780	20800	11200	16000	15873.21	17.13	445	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3811	2.89	0.56	12	0.12	5497.00	28443.00	21700	20230613	-26.82	15200	20230523	4.47	16670	-4.74	20240102	15210	4.40	20240201	21700	-26.82	20230613	15200	4.47	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
96	20240214	090145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15860	-140	5	-0.88	23139750	1466	2.11	15780	15930	15780	20800	11200	16000	15784.28	17.13	127	16233	16116	15933	15816	15633	16175	15875	120	4800	500	11520	10	1	24000000	3806	2.89	0.56	12	0.01	5497.00	28443.00	21700	20230613	-26.91	15200	20230523	4.34	16670	-4.86	20240102	15210	4.27	20240201	21700	-26.91	20230613	15200	4.34	20230523	3.52	N	004430	500	120 억	4110033	N	N	2	N	N
97	20240213	160147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16000	300	2	1.91	1104328810	69176	103.51	15790	16050	15750	20400	10990	15700	15964.03	17.00	27292	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3840	2.91	0.56	12	0.29	5497.00	28443.00	21700	20230613	-26.27	15200	20230523	5.26	16670	-4.02	20240102	15210	5.19	20240201	21700	-26.27	20230613	15200	5.26	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N
98	20240213	150142	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15980	280	2	1.78	1043970650	65404	97.87	15790	16050	15750	20400	10990	15700	15961.88	17.00	25869	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3835	2.91	0.56	12	0.27	5497.00	28443.00	21700	20230613	-26.36	15200	20230523	5.13	16670	-4.14	20240102	15210	5.06	20240201	21700	-26.36	20230613	15200	5.13	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N
99	20240213	140147	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15980	280	2	1.78	934679030	58569	87.64	15790	16050	15750	20400	10990	15700	15958.60	17.00	22802	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3835	2.91	0.56	12	0.24	5497.00	28443.00	21700	20230613	-26.36	15200	20230523	5.13	16670	-4.14	20240102	15210	5.06	20240201	21700	-26.36	20230613	15200	5.13	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N
100	20240213	130145	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15960	260	2	1.66	746283050	46765	69.98	15790	16050	15750	20400	10990	15700	15958.15	17.00	20033	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3830	2.90	0.56	12	0.19	5497.00	28443.00	21700	20230613	-26.45	15200	20230523	5.00	16670	-4.26	20240102	15210	4.93	20240201	21700	-26.45	20230613	15200	5.00	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N
101	20240213	120146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15990	290	2	1.85	655729130	41094	61.49	15790	16050	15750	20400	10990	15700	15956.81	17.00	18461	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3838	2.91	0.56	12	0.17	5497.00	28443.00	21700	20230613	-26.31	15200	20230523	5.20	16670	-4.08	20240102	15210	5.13	20240201	21700	-26.31	20230613	15200	5.20	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N
102	20240213	110146	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15980	280	2	1.78	537732710	33706	50.44	15790	16050	15750	20400	10990	15700	15953.62	17.00	15935	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3835	2.91	0.56	12	0.14	5497.00	28443.00	21700	20230613	-26.36	15200	20230523	5.13	16670	-4.14	20240102	15210	5.06	20240201	21700	-26.36	20230613	15200	5.13	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N
103	20240213	100140	55	30.00	KOSPI		화학	N	N	N	Y	40	N	15990	290	2	1.85	434088190	27221	40.73	15790	16050	15750	20400	10990	15700	15946.81	17.00	14134	16033	15866	15713	15546	15393	15790	15470	120	4700	500	11300	10	1	24000000	3838	2.91	0.56	12	0.11	5497.00	28443.00	21700	20230613	-26.31	15200	20230523	5.20	16670	-4.08	20240102	15210	5.13	20240201	21700	-26.31	20230613	15200	5.20	20230523	3.57	N	004430	500	120 억	4079077	N	N	2	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History