KissMeData/004840/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240229	160158	57	100.00	KOSPI		화학	N	N	N	N	N	6550	-440	5	-6.29	5602031940	825114	7.44	6910	7020	6550	9080	4900	6990	6792.87	1.17	112552	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1305	85.06	0.35	12	4.14	77.00	18462.00	8440	20240228	-22.39	4125	20230406	58.79	8440	-22.39	20240228	5140	27.43	20240129	8440	-22.39	20240228	4125	58.79	20230406	0.84	N	004840	500	99 억	232334	N	N	36	N	N
3	20240229	150158	57	100.00	KOSPI		화학	N	N	N	N	N	6740	-250	5	-3.58	4688675430	686940	6.19	6910	7020	6660	9080	4900	6990	6825.44	1.17	99870	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1343	87.53	0.37	12	3.45	77.00	18462.00	8440	20240228	-20.14	4125	20230406	63.39	8440	-20.14	20240228	5140	31.13	20240129	8440	-20.14	20240228	4125	63.39	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
4	20240229	140158	57	100.00	KOSPI		화학	N	N	N	N	N	6760	-230	5	-3.29	4317265360	632134	5.70	6910	7020	6660	9080	4900	6990	6829.66	1.17	102660	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1347	87.79	0.37	12	3.17	77.00	18462.00	8440	20240228	-19.91	4125	20230406	63.88	8440	-19.91	20240228	5140	31.52	20240129	8440	-19.91	20240228	4125	63.88	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
5	20240229	130159	57	100.00	KOSPI		화학	N	N	N	N	N	6870	-120	5	-1.72	3821920960	558468	5.03	6910	7020	6660	9080	4900	6990	6843.57	1.17	83672	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1369	89.22	0.37	12	2.80	77.00	18462.00	8440	20240228	-18.60	4125	20230406	66.55	8440	-18.60	20240228	5140	33.66	20240129	8440	-18.60	20240228	4125	66.55	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
6	20240229	120159	57	100.00	KOSPI		화학	N	N	N	N	N	6810	-180	5	-2.58	3469367740	507136	4.57	6910	7020	6660	9080	4900	6990	6841.09	1.17	84444	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1357	88.44	0.37	12	2.54	77.00	18462.00	8440	20240228	-19.31	4125	20230406	65.09	8440	-19.31	20240228	5140	32.49	20240129	8440	-19.31	20240228	4125	65.09	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
7	20240229	110159	57	100.00	KOSPI		화학	N	N	N	N	N	6710	-280	5	-4.01	3132377440	457358	4.12	6910	7020	6660	9080	4900	6990	6848.84	1.17	84541	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1337	87.14	0.36	12	2.29	77.00	18462.00	8440	20240228	-20.50	4125	20230406	62.67	8440	-20.50	20240228	5140	30.54	20240129	8440	-20.50	20240228	4125	62.67	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
8	20240229	100200	57	100.00	KOSPI		화학	N	N	N	N	N	6790	-200	5	-2.86	2443823510	354852	3.20	6910	7020	6740	9080	4900	6990	6886.87	1.17	69613	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1353	88.18	0.37	12	1.78	77.00	18462.00	8440	20240228	-19.55	4125	20230406	64.61	8440	-19.55	20240228	5140	32.10	20240129	8440	-19.55	20240228	4125	64.61	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
9	20240229	090159	57	100.00	KOSPI		화학	N	N	N	N	N	6930	-60	5	-0.86	370534930	53652	0.48	6910	6970	6850	9080	4900	6990	6906.20	1.17	10195	9110	8050	7380	6320	5650	7715	5985	100	2090	500	4750	10	1	19930000	1381	90.00	0.38	12	0.27	77.00	18462.00	8440	20240228	-17.89	4125	20230406	68.00	8440	-17.89	20240228	5140	34.82	20240129	8440	-17.89	20240228	4125	68.00	20230406	0.84	N	004840	500	99 억	232334	N	N	98	N	N
10	20240228	160149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	6990	-480	5	-6.43	83418646660	11048644	152.11	7450	8440	6710	9710	5230	7470	7550.28	0.82	60248	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1393	90.78	0.38	12	55.44	77.00	18462.00	8440	20240228	-17.18	4125	20230406	69.45	8440	-17.18	20240228	5140	35.99	20240129	8440	-17.18	20240228	4125	69.45	20230406	0.82	N	004840	500	99 억	162503	N	N	98	N	N
11	20240228	150152	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7000	-470	5	-6.29	81866796330	10824296	149.02	7450	8440	6710	9710	5230	7470	7563.24	0.82	44510	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1395	90.91	0.38	12	54.31	77.00	18462.00	8440	20240228	-17.06	4125	20230406	69.70	8440	-17.06	20240228	5140	36.19	20240129	8440	-17.06	20240228	4125	69.70	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
12	20240228	140159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7550	80	2	1.07	75105526600	9891436	136.18	7450	8440	6710	9710	5230	7470	7592.99	0.82	-10815	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1505	98.05	0.41	12	49.63	77.00	18462.00	8440	20240228	-10.55	4125	20230406	83.03	8440	-10.55	20240228	5140	46.89	20240129	8440	-10.55	20240228	4125	83.03	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
13	20240228	130158	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7630	160	2	2.14	54295336280	7226507	99.49	7450	8440	6710	9710	5230	7470	7513.36	0.82	-13847	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1521	99.09	0.41	12	36.26	77.00	18462.00	8440	20240228	-9.60	4125	20230406	84.97	8440	-9.60	20240228	5140	48.44	20240129	8440	-9.60	20240228	4125	84.97	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
14	20240228	120159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	6940	-530	5	-7.10	21231484360	2988611	41.15	7450	7650	6710	9710	5230	7470	7104.13	0.82	-3072	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1383	90.13	0.38	12	15.00	77.00	18462.00	7650	20240228	-9.28	4125	20230406	68.24	7650	-9.28	20240228	5140	35.02	20240129	7650	-9.28	20240228	4125	68.24	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
15	20240228	110155	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	6880	-590	5	-7.90	19350272260	2715042	37.38	7450	7650	6710	9710	5230	7470	7127.06	0.82	-6652	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1371	89.35	0.37	12	13.62	77.00	18462.00	7650	20240228	-10.07	4125	20230406	66.79	7650	-10.07	20240228	5140	33.85	20240129	7650	-10.07	20240228	4125	66.79	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
16	20240228	100159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	6840	-630	5	-8.43	17086745800	2382013	32.79	7450	7650	6840	9710	5230	7470	7173.24	0.82	-1603	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1363	88.83	0.37	12	11.95	77.00	18462.00	7650	20240228	-10.59	4125	20230406	65.82	7650	-10.59	20240228	5140	33.07	20240129	7650	-10.59	20240228	4125	65.82	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
17	20240228	090159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7300	-170	5	-2.28	2067597390	277723	3.82	7450	7650	7300	9710	5230	7470	7444.82	0.82	5752	8616	8042	6896	6322	5176	8330	6610	100	2240	500	5070	10	1	19930000	1455	94.81	0.40	12	1.39	77.00	18462.00	7650	20240228	-4.58	4125	20230406	76.97	7650	-4.58	20240228	5140	42.02	20240129	7650	-4.58	20240228	4125	76.97	20230406	0.82	N	004840	500	99 억	162503	N	N	8	N	N
18	20240227	160200	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7470	1720	1	29.91	52127307230	7262639	12272.53	5750	7470	5750	7470	4030	5750	7176.81	1.38	-92595	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1489	97.01	0.40	12	36.44	77.00	18462.00	7470	20240227	0.00	4125	20230406	81.09	7470	0.00	20240227	5140	45.33	20240129	7470	0.00	20240227	4125	81.09	20230406	0.81	N	004840	500	99 억	274639	N	N	8	N	N
19	20240227	150159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7370	1620	2	28.17	48734280480	6803669	11496.96	5750	7470	5750	7470	4030	5750	7162.94	1.38	-78016	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1469	95.71	0.40	12	34.14	77.00	18462.00	7470	20240227	-1.34	4125	20230406	78.67	7470	-1.34	20240227	5140	43.39	20240129	7470	-1.34	20240227	4125	78.67	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
20	20240227	140200	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7400	1650	2	28.70	41031746560	5744308	9706.83	5750	7470	5750	7470	4030	5750	7143.03	1.38	-78601	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1475	96.10	0.40	12	28.82	77.00	18462.00	7470	20240227	-0.94	4125	20230406	79.39	7470	-0.94	20240227	5140	43.97	20240129	7470	-0.94	20240227	4125	79.39	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
21	20240227	130149	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7330	1580	2	27.48	38371884360	5383901	9097.81	5750	7470	5750	7470	4030	5750	7127.15	1.38	-58019	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1461	95.19	0.40	12	27.01	77.00	18462.00	7470	20240227	-1.87	4125	20230406	77.70	7470	-1.87	20240227	5140	42.61	20240129	7470	-1.87	20240227	4125	77.70	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
22	20240227	120159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7450	1700	2	29.57	33906359000	4783320	8082.94	5750	7470	5750	7470	4030	5750	7088.46	1.38	-69645	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1485	96.75	0.40	12	24.00	77.00	18462.00	7470	20240227	-0.27	4125	20230406	80.61	7470	-0.27	20240227	5140	44.94	20240129	7470	-0.27	20240227	4125	80.61	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
23	20240227	110159	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7340	1590	2	27.65	25236492090	3615921	6110.25	5750	7450	5750	7470	4030	5750	6979.27	1.38	-83093	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1463	95.32	0.40	12	18.14	77.00	18462.00	7450	20240227	-1.48	4125	20230406	77.94	7450	-1.48	20240227	5140	42.80	20240129	7450	-1.48	20240227	4125	77.94	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
24	20240227	100158	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	7010	1260	2	21.91	18378248670	2670451	4512.57	5750	7370	5750	7470	4030	5750	6882.08	1.38	-91893	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1397	91.04	0.38	12	13.40	77.00	18462.00	7370	20240227	-4.88	4125	20230406	69.94	7370	-4.88	20240227	5140	36.38	20240129	7370	-4.88	20240227	4125	69.94	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
25	20240227	090159	57	100.00	KOSPI		화학	N	N	N	N	N	5880	130	2	2.26	21404980	3657	6.18	5750	5890	5750	7470	4030	5750	5853.15	1.38	-2231	6010	5880	5790	5660	5570	5835	5615	100	1720	500	3910	10	1	19930000	1172	76.36	0.32	12	0.02	77.00	18462.00	6770	20230912	-13.15	4125	20230406	42.55	6390	-7.98	20240206	5140	14.40	20240129	6770	-13.15	20230912	4125	42.55	20230406	0.81	N	004840	500	99 억	274639	N	N	14	N	N
26	20240226	160158	57	100.00	KOSPI		화학	N	N	N	N	N	5750	-170	5	-2.87	341002540	59071	161.58	5890	5920	5700	7690	4150	5920	5772.76	1.36	2288	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1146	74.68	0.31	12	0.30	77.00	18462.00	6770	20230912	-15.07	4125	20230406	39.39	6390	-10.02	20240206	5140	11.87	20240129	6770	-15.07	20230912	4125	39.39	20230406	0.84	N	004840	500	99 억	270467	N	N	14	N	N
27	20240226	150158	57	100.00	KOSPI		화학	N	N	N	N	N	5720	-200	5	-3.38	181274180	31520	86.22	5890	5910	5700	7690	4150	5920	5751.08	1.36	3438	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1140	74.29	0.31	12	0.16	77.00	18462.00	6770	20230912	-15.51	4125	20230406	38.67	6390	-10.49	20240206	5140	11.28	20240129	6770	-15.51	20230912	4125	38.67	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
28	20240226	140158	57	100.00	KOSPI		화학	N	N	N	N	N	5740	-180	5	-3.04	173597830	30180	82.55	5890	5910	5700	7690	4150	5920	5752.08	1.36	3746	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1144	74.55	0.31	12	0.15	77.00	18462.00	6770	20230912	-15.21	4125	20230406	39.15	6390	-10.17	20240206	5140	11.67	20240129	6770	-15.21	20230912	4125	39.15	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
29	20240226	130157	57	100.00	KOSPI		화학	N	N	N	N	N	5750	-170	5	-2.87	155342910	26991	73.83	5890	5910	5700	7690	4150	5920	5755.36	1.36	3479	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1146	74.68	0.31	12	0.14	77.00	18462.00	6770	20230912	-15.07	4125	20230406	39.39	6390	-10.02	20240206	5140	11.87	20240129	6770	-15.07	20230912	4125	39.39	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
30	20240226	120158	57	100.00	KOSPI		화학	N	N	N	N	N	5780	-140	5	-2.36	131195840	22791	62.34	5890	5910	5700	7690	4150	5920	5756.48	1.36	2827	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1152	75.06	0.31	12	0.11	77.00	18462.00	6770	20230912	-14.62	4125	20230406	40.12	6390	-9.55	20240206	5140	12.45	20240129	6770	-14.62	20230912	4125	40.12	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
31	20240226	110158	57	100.00	KOSPI		화학	N	N	N	N	N	5770	-150	5	-2.53	127779150	22199	60.72	5890	5910	5700	7690	4150	5920	5756.08	1.36	2733	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1150	74.94	0.31	12	0.11	77.00	18462.00	6770	20230912	-14.77	4125	20230406	39.88	6390	-9.70	20240206	5140	12.26	20240129	6770	-14.77	20230912	4125	39.88	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
32	20240226	100156	57	100.00	KOSPI		화학	N	N	N	N	N	5790	-130	5	-2.20	60450960	10449	28.58	5890	5910	5730	7690	4150	5920	5785.33	1.36	-758	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1154	75.19	0.31	12	0.05	77.00	18462.00	6770	20230912	-14.48	4125	20230406	40.36	6390	-9.39	20240206	5140	12.65	20240129	6770	-14.48	20230912	4125	40.36	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
33	20240226	090154	57	100.00	KOSPI		화학	N	N	N	N	N	5900	-20	5	-0.34	877840	149	0.41	5890	5910	5890	7690	4150	5920	5891.54	1.36	-97	6100	6010	5910	5820	5720	5960	5770	100	1770	500	4020	10	1	19930000	1176	76.62	0.32	12	0.00	77.00	18462.00	6770	20230912	-12.85	4125	20230406	43.03	6390	-7.67	20240206	5140	14.79	20240129	6770	-12.85	20230912	4125	43.03	20230406	0.84	N	004840	500	99 억	270467	N	N	1	N	N
34	20240223	160156	57	100.00	KOSPI		화학	N	N	N	N	N	5920	-30	5	-0.50	214811580	36536	50.61	5950	6000	5810	7730	4170	5950	5879.45	1.34	527	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1180	76.88	0.32	12	0.18	77.00	18462.00	6770	20230912	-12.56	4125	20230406	43.52	6390	-7.36	20240206	5140	15.18	20240129	6770	-12.56	20230912	4125	43.52	20230406	0.82	N	004840	500	99 억	267003	N	N	1	N	N
35	20240223	150157	57	100.00	KOSPI		화학	N	N	N	N	N	5910	-40	5	-0.67	211354660	35950	49.80	5950	6000	5810	7730	4170	5950	5879.13	1.34	390	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1178	76.75	0.32	12	0.18	77.00	18462.00	6770	20230912	-12.70	4125	20230406	43.27	6390	-7.51	20240206	5140	14.98	20240129	6770	-12.70	20230912	4125	43.27	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
36	20240223	140156	57	100.00	KOSPI		화학	N	N	N	N	N	5830	-120	5	-2.02	171309810	29161	40.39	5950	6000	5810	7730	4170	5950	5874.62	1.34	3062	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1162	75.71	0.32	12	0.15	77.00	18462.00	6770	20230912	-13.88	4125	20230406	41.33	6390	-8.76	20240206	5140	13.42	20240129	6770	-13.88	20230912	4125	41.33	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
37	20240223	130156	57	100.00	KOSPI		화학	N	N	N	N	N	5900	-50	5	-0.84	138507110	23568	32.65	5950	6000	5810	7730	4170	5950	5876.91	1.34	2370	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1176	76.62	0.32	12	0.12	77.00	18462.00	6770	20230912	-12.85	4125	20230406	43.03	6390	-7.67	20240206	5140	14.79	20240129	6770	-12.85	20230912	4125	43.03	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
38	20240223	120155	57	100.00	KOSPI		화학	N	N	N	N	N	5890	-60	5	-1.01	125873730	21428	29.68	5950	6000	5810	7730	4170	5950	5874.26	1.34	1159	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1174	76.49	0.32	12	0.11	77.00	18462.00	6770	20230912	-13.00	4125	20230406	42.79	6390	-7.82	20240206	5140	14.59	20240129	6770	-13.00	20230912	4125	42.79	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
39	20240223	110157	57	100.00	KOSPI		화학	N	N	N	N	N	5880	-70	5	-1.18	110884530	18877	26.15	5950	6000	5810	7730	4170	5950	5874.05	1.34	1470	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1172	76.36	0.32	12	0.09	77.00	18462.00	6770	20230912	-13.15	4125	20230406	42.55	6390	-7.98	20240206	5140	14.40	20240129	6770	-13.15	20230912	4125	42.55	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
40	20240223	100155	57	100.00	KOSPI		화학	N	N	N	N	N	5850	-100	5	-1.68	66521420	11295	15.65	5950	6000	5850	7730	4170	5950	5889.46	1.34	1062	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1166	75.97	0.32	12	0.06	77.00	18462.00	6770	20230912	-13.59	4125	20230406	41.82	6390	-8.45	20240206	5140	13.81	20240129	6770	-13.59	20230912	4125	41.82	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
41	20240223	090156	57	100.00	KOSPI		화학	N	N	N	N	N	5960	10	2	0.17	5725880	962	1.33	5950	6000	5950	7730	4170	5950	5952.06	1.34	-92	6323	6136	5993	5806	5663	6065	5735	100	1780	500	4040	10	1	19930000	1188	77.40	0.32	12	0.00	77.00	18462.00	6770	20230912	-11.96	4125	20230406	44.48	6390	-6.73	20240206	5140	15.95	20240129	6770	-11.96	20230912	4125	44.48	20230406	0.82	N	004840	500	99 억	267003	N	N	8	N	N
42	20240222	160150	57	100.00	KOSPI		화학	N	N	N	N	N	5950	-250	5	-4.03	430979590	72104	301.34	6090	6180	5850	8060	4340	6200	5976.14	1.30	7023	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1186	77.27	0.32	12	0.36	77.00	18462.00	6770	20230912	-12.11	4125	20230406	44.24	6390	-6.89	20240206	5140	15.76	20240129	6770	-12.11	20230912	4125	44.24	20230406	0.82	N	004840	500	99 억	258680	N	N	8	N	N
43	20240222	150155	57	100.00	KOSPI		화학	N	N	N	N	N	5970	-230	5	-3.71	403924290	67566	282.37	6090	6180	5850	8060	4340	6200	5977.07	1.30	6377	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1190	77.53	0.32	12	0.34	77.00	18462.00	6770	20230912	-11.82	4125	20230406	44.73	6390	-6.57	20240206	5140	16.15	20240129	6770	-11.82	20230912	4125	44.73	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
44	20240222	140155	57	100.00	KOSPI		화학	N	N	N	N	N	5980	-220	5	-3.55	374506250	62644	261.80	6090	6180	5850	8060	4340	6200	5977.08	1.30	8521	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1192	77.66	0.32	12	0.31	77.00	18462.00	6770	20230912	-11.67	4125	20230406	44.97	6390	-6.42	20240206	5140	16.34	20240129	6770	-11.67	20230912	4125	44.97	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
45	20240222	130156	57	100.00	KOSPI		화학	N	N	N	N	N	5980	-220	5	-3.55	358650370	59995	250.73	6090	6180	5850	8060	4340	6200	5976.71	1.30	9251	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1192	77.66	0.32	12	0.30	77.00	18462.00	6770	20230912	-11.67	4125	20230406	44.97	6390	-6.42	20240206	5140	16.34	20240129	6770	-11.67	20230912	4125	44.97	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
46	20240222	120155	57	100.00	KOSPI		화학	N	N	N	N	N	6010	-190	5	-3.06	338054900	56543	236.30	6090	6180	5850	8060	4340	6200	5977.35	1.30	9424	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1198	78.05	0.33	12	0.28	77.00	18462.00	6770	20230912	-11.23	4125	20230406	45.70	6390	-5.95	20240206	5140	16.93	20240129	6770	-11.23	20230912	4125	45.70	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
47	20240222	110155	57	100.00	KOSPI		화학	N	N	N	N	N	6000	-200	5	-3.23	284516970	47648	199.13	6090	6180	5850	8060	4340	6200	5969.54	1.30	9439	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1196	77.92	0.32	12	0.24	77.00	18462.00	6770	20230912	-11.37	4125	20230406	45.45	6390	-6.10	20240206	5140	16.73	20240129	6770	-11.37	20230912	4125	45.45	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
48	20240222	100154	57	100.00	KOSPI		화학	N	N	N	N	N	5920	-280	5	-4.52	243352710	40750	170.30	6090	6180	5850	8060	4340	6200	5969.87	1.30	9818	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1180	76.88	0.32	12	0.20	77.00	18462.00	6770	20230912	-12.56	4125	20230406	43.52	6390	-7.36	20240206	5140	15.18	20240129	6770	-12.56	20230912	4125	43.52	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
49	20240222	090154	57	100.00	KOSPI		화학	N	N	N	N	N	6110	-90	5	-1.45	14527600	2379	9.94	6090	6180	6090	8060	4340	6200	6090.54	1.30	321	6440	6320	6220	6100	6000	6270	6050	100	1860	500	4210	10	1	19930000	1218	79.35	0.33	12	0.01	77.00	18462.00	6770	20230912	-9.75	4125	20230406	48.12	6390	-4.38	20240206	5140	18.87	20240129	6770	-9.75	20230912	4125	48.12	20230406	0.82	N	004840	500	99 억	258680	N	N	0	N	N
50	20240221	160154	57	100.00	KOSPI		화학	N	N	N	N	N	6200	-50	5	-0.80	128011700	20729	40.03	6260	6340	6120	8120	4380	6250	6175.49	1.32	-724	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1236	80.52	0.34	12	0.10	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
51	20240221	150153	57	100.00	KOSPI		화학	N	N	N	N	N	6150	-100	5	-1.60	116819780	18919	36.53	6260	6340	6120	8120	4380	6250	6174.73	1.32	-1573	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1226	79.87	0.33	12	0.09	77.00	18462.00	6770	20230912	-9.16	4125	20230406	49.09	6390	-3.76	20240206	5140	19.65	20240129	6770	-9.16	20230912	4125	49.09	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
52	20240221	140154	57	100.00	KOSPI		화학	N	N	N	N	N	6190	-60	5	-0.96	87566190	14171	27.36	6260	6340	6130	8120	4380	6250	6179.25	1.32	-424	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1234	80.39	0.34	12	0.07	77.00	18462.00	6770	20230912	-8.57	4125	20230406	50.06	6390	-3.13	20240206	5140	20.43	20240129	6770	-8.57	20230912	4125	50.06	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
53	20240221	130154	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-90	5	-1.44	80808340	13075	25.25	6260	6340	6130	8120	4380	6250	6180.37	1.32	88	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1228	80.00	0.33	12	0.07	77.00	18462.00	6770	20230912	-9.01	4125	20230406	49.33	6390	-3.60	20240206	5140	19.84	20240129	6770	-9.01	20230912	4125	49.33	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
54	20240221	120154	57	100.00	KOSPI		화학	N	N	N	N	N	6180	-70	5	-1.12	49012770	7899	15.25	6260	6340	6160	8120	4380	6250	6204.93	1.32	890	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1232	80.26	0.33	12	0.04	77.00	18462.00	6770	20230912	-8.71	4125	20230406	49.82	6390	-3.29	20240206	5140	20.23	20240129	6770	-8.71	20230912	4125	49.82	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
55	20240221	110155	57	100.00	KOSPI		화학	N	N	N	N	N	6200	-50	5	-0.80	28189840	4536	8.76	6260	6340	6160	8120	4380	6250	6214.69	1.32	160	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1236	80.52	0.34	12	0.02	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
56	20240221	100154	57	100.00	KOSPI		화학	N	N	N	N	N	6200	-50	5	-0.80	13636470	2188	4.22	6260	6340	6160	8120	4380	6250	6232.39	1.32	93	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1236	80.52	0.34	12	0.01	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
57	20240221	090153	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-90	5	-1.44	1428220	229	0.44	6260	6260	6160	8120	4380	6250	6236.77	1.32	20	6510	6380	6230	6100	5950	6390	6110	100	1870	500	4250	10	1	19930000	1228	80.00	0.33	12	0.00	77.00	18462.00	6770	20230912	-9.01	4125	20230406	49.33	6390	-3.60	20240206	5140	19.84	20240129	6770	-9.01	20230912	4125	49.33	20230406	0.82	N	004840	500	99 억	263339	N	N	16	N	N
58	20240220	160151	57	100.00	KOSPI		화학	N	N	N	N	N	6250	40	2	0.64	322634480	51739	192.03	6250	6360	6080	8070	4350	6210	6235.81	1.37	-10500	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1246	81.17	0.34	12	0.26	77.00	18462.00	6770	20230912	-7.68	4125	20230406	51.52	6390	-2.19	20240206	5140	21.60	20240129	6770	-7.68	20230912	4125	51.52	20230406	0.83	N	004840	500	99 억	273150	N	N	16	N	N
59	20240220	150153	57	100.00	KOSPI		화학	N	N	N	N	N	6270	60	2	0.97	311254890	49916	185.27	6250	6360	6080	8070	4350	6210	6235.57	1.37	-9923	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1250	81.43	0.34	12	0.25	77.00	18462.00	6770	20230912	-7.39	4125	20230406	52.00	6390	-1.88	20240206	5140	21.98	20240129	6770	-7.39	20230912	4125	52.00	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
60	20240220	140153	57	100.00	KOSPI		화학	N	N	N	N	N	6320	110	2	1.77	236017110	37962	140.90	6250	6360	6080	8070	4350	6210	6217.19	1.37	-6310	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1260	82.08	0.34	12	0.19	77.00	18462.00	6770	20230912	-6.65	4125	20230406	53.21	6390	-1.10	20240206	5140	22.96	20240129	6770	-6.65	20230912	4125	53.21	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
61	20240220	130153	57	100.00	KOSPI		화학	N	N	N	N	N	6320	110	2	1.77	157708980	25490	94.61	6250	6360	6080	8070	4350	6210	6187.09	1.37	-2468	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1260	82.08	0.34	12	0.13	77.00	18462.00	6770	20230912	-6.65	4125	20230406	53.21	6390	-1.10	20240206	5140	22.96	20240129	6770	-6.65	20230912	4125	53.21	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
62	20240220	120152	57	100.00	KOSPI		화학	N	N	N	N	N	6220	10	2	0.16	102561910	16711	62.02	6250	6250	6080	8070	4350	6210	6137.39	1.37	246	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1240	80.78	0.34	12	0.08	77.00	18462.00	6770	20230912	-8.12	4125	20230406	50.79	6390	-2.66	20240206	5140	21.01	20240129	6770	-8.12	20230912	4125	50.79	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
63	20240220	110151	57	100.00	KOSPI		화학	N	N	N	N	N	6100	-110	5	-1.77	62520100	10182	37.79	6250	6250	6100	8070	4350	6210	6140.26	1.37	-866	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1216	79.22	0.33	12	0.05	77.00	18462.00	6770	20230912	-9.90	4125	20230406	47.88	6390	-4.54	20240206	5140	18.68	20240129	6770	-9.90	20230912	4125	47.88	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
64	20240220	100152	57	100.00	KOSPI		화학	N	N	N	N	N	6140	-70	5	-1.13	23477860	3801	14.11	6250	6250	6120	8070	4350	6210	6176.76	1.37	-200	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1224	79.74	0.33	12	0.02	77.00	18462.00	6770	20230912	-9.31	4125	20230406	48.85	6390	-3.91	20240206	5140	19.46	20240129	6770	-9.31	20230912	4125	48.85	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
65	20240220	090153	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-50	5	-0.81	5532040	889	3.30	6250	6250	6160	8070	4350	6210	6222.77	1.37	-688	6403	6306	6203	6106	6003	6355	6155	100	1860	500	4220	10	1	19930000	1228	80.00	0.33	12	0.00	77.00	18462.00	6770	20230912	-9.01	4125	20230406	49.33	6390	-3.60	20240206	5140	19.84	20240129	6770	-9.01	20230912	4125	49.33	20230406	0.83	N	004840	500	99 억	273150	N	N	41	N	N
66	20240219	160152	57	100.00	KOSPI		화학	N	N	N	N	N	6210	10	2	0.16	166011200	26924	148.48	6130	6300	6100	8060	4340	6200	6165.90	1.37	262	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1238	80.65	0.34	12	0.14	77.00	18462.00	6770	20230912	-8.27	4125	20230406	50.55	6390	-2.82	20240206	5140	20.82	20240129	6770	-8.27	20230912	4125	50.55	20230406	0.85	N	004840	500	99 억	273329	N	N	41	N	N
67	20240219	150154	57	100.00	KOSPI		화학	N	N	N	N	N	6210	10	2	0.16	157336600	25527	140.78	6130	6300	6100	8060	4340	6200	6163.54	1.37	265	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1238	80.65	0.34	12	0.13	77.00	18462.00	6770	20230912	-8.27	4125	20230406	50.55	6390	-2.82	20240206	5140	20.82	20240129	6770	-8.27	20230912	4125	50.55	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
68	20240219	140153	57	100.00	KOSPI		화학	N	N	N	N	N	6180	-20	5	-0.32	136029050	22084	121.79	6130	6300	6100	8060	4340	6200	6159.62	1.37	210	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1232	80.26	0.33	12	0.11	77.00	18462.00	6770	20230912	-8.71	4125	20230406	49.82	6390	-3.29	20240206	5140	20.23	20240129	6770	-8.71	20230912	4125	49.82	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
69	20240219	130154	57	100.00	KOSPI		화학	N	N	N	N	N	6120	-80	5	-1.29	112454080	18259	100.69	6130	6300	6100	8060	4340	6200	6158.83	1.37	184	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1220	79.48	0.33	12	0.09	77.00	18462.00	6770	20230912	-9.60	4125	20230406	48.36	6390	-4.23	20240206	5140	19.07	20240129	6770	-9.60	20230912	4125	48.36	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
70	20240219	120153	57	100.00	KOSPI		화학	N	N	N	N	N	6180	-20	5	-0.32	76792460	12451	68.66	6130	6300	6100	8060	4340	6200	6167.57	1.37	-669	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1232	80.26	0.33	12	0.06	77.00	18462.00	6770	20230912	-8.71	4125	20230406	49.82	6390	-3.29	20240206	5140	20.23	20240129	6770	-8.71	20230912	4125	49.82	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
71	20240219	110153	57	100.00	KOSPI		화학	N	N	N	N	N	6170	-30	5	-0.48	37311900	6028	33.24	6130	6300	6130	8060	4340	6200	6189.76	1.37	177	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1230	80.13	0.33	12	0.03	77.00	18462.00	6770	20230912	-8.86	4125	20230406	49.58	6390	-3.44	20240206	5140	20.04	20240129	6770	-8.86	20230912	4125	49.58	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
72	20240219	100152	57	100.00	KOSPI		화학	N	N	N	N	N	6200	0	3	0.00	25236270	4072	22.46	6130	6300	6130	8060	4340	6200	6197.51	1.37	278	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1236	80.52	0.34	12	0.02	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
73	20240219	090153	57	100.00	KOSPI		화학	N	N	N	N	N	6130	-70	5	-1.13	2758500	450	2.48	6130	6130	6130	8060	4340	6200	6130.00	1.37	233	6360	6280	6180	6100	6000	6320	6140	100	1860	500	4210	10	1	19930000	1222	79.61	0.33	12	0.00	77.00	18462.00	6770	20230912	-9.45	4125	20230406	48.61	6390	-4.07	20240206	5140	19.26	20240129	6770	-9.45	20230912	4125	48.61	20230406	0.85	N	004840	500	99 억	273329	N	N	12	N	N
74	20240216	160151	57	100.00	KOSPI		화학	N	N	N	N	N	6200	10	2	0.16	111375300	18030	23.71	6130	6260	6080	8040	4340	6190	6177.22	1.35	6398	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1236	80.52	0.34	12	0.09	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
75	20240216	150152	57	100.00	KOSPI		화학	N	N	N	N	N	6170	-20	5	-0.32	102190880	16548	21.76	6130	6260	6080	8040	4340	6190	6175.42	1.35	6767	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1230	80.13	0.33	12	0.08	77.00	18462.00	6770	20230912	-8.86	4125	20230406	49.58	6390	-3.44	20240206	5140	20.04	20240129	6770	-8.86	20230912	4125	49.58	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
76	20240216	140153	57	100.00	KOSPI		화학	N	N	N	N	N	6190	0	3	0.00	80897590	13098	17.23	6130	6260	6080	8040	4340	6190	6176.33	1.35	5197	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1234	80.39	0.34	12	0.07	77.00	18462.00	6770	20230912	-8.57	4125	20230406	50.06	6390	-3.13	20240206	5140	20.43	20240129	6770	-8.57	20230912	4125	50.06	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
77	20240216	130151	57	100.00	KOSPI		화학	N	N	N	N	N	6200	10	2	0.16	72153060	11686	15.37	6130	6260	6080	8040	4340	6190	6174.32	1.35	4828	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1236	80.52	0.34	12	0.06	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
78	20240216	120153	57	100.00	KOSPI		화학	N	N	N	N	N	6230	40	2	0.65	58432370	9477	12.46	6130	6240	6080	8040	4340	6190	6165.70	1.35	4245	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1242	80.91	0.34	12	0.05	77.00	18462.00	6770	20230912	-7.98	4125	20230406	51.03	6390	-2.50	20240206	5140	21.21	20240129	6770	-7.98	20230912	4125	51.03	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
79	20240216	110153	57	100.00	KOSPI		화학	N	N	N	N	N	6200	10	2	0.16	47563170	7726	10.16	6130	6240	6080	8040	4340	6190	6156.25	1.35	3732	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1236	80.52	0.34	12	0.04	77.00	18462.00	6770	20230912	-8.42	4125	20230406	50.30	6390	-2.97	20240206	5140	20.62	20240129	6770	-8.42	20230912	4125	50.30	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
80	20240216	100153	57	100.00	KOSPI		화학	N	N	N	N	N	6140	-50	5	-0.81	23580250	3836	5.05	6130	6210	6080	8040	4340	6190	6147.09	1.35	493	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1224	79.74	0.33	12	0.02	77.00	18462.00	6770	20230912	-9.31	4125	20230406	48.85	6390	-3.91	20240206	5140	19.46	20240129	6770	-9.31	20230912	4125	48.85	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
81	20240216	090152	57	100.00	KOSPI		화학	N	N	N	N	N	6100	-90	5	-1.45	1409880	231	0.30	6130	6130	6080	8040	4340	6190	6103.38	1.35	-153	6523	6356	6213	6046	5903	6285	5975	100	1850	500	4200	10	1	19930000	1216	79.22	0.33	12	0.00	77.00	18462.00	6770	20230912	-9.90	4125	20230406	47.88	6390	-4.54	20240206	5140	18.68	20240129	6770	-9.90	20230912	4125	47.88	20230406	0.83	N	004840	500	99 억	268472	N	N	12	N	N
82	20240215	160151	57	100.00	KOSPI		화학	N	N	N	N	N	6190	-180	5	-2.83	469622980	76002	111.46	6370	6380	6070	8280	4460	6370	6179.09	1.40	-13800	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1234	80.39	0.34	12	0.38	77.00	18462.00	6770	20230912	-8.57	4125	20230406	50.06	6390	-3.13	20240206	5140	20.43	20240129	6770	-8.57	20230912	4125	50.06	20230406	0.87	N	004840	500	99 억	278216	N	N	12	N	N
83	20240215	150152	57	100.00	KOSPI		화학	N	N	N	N	N	6110	-260	5	-4.08	444779480	71950	105.52	6370	6380	6070	8280	4460	6370	6181.79	1.40	-13653	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1218	79.35	0.33	12	0.36	77.00	18462.00	6770	20230912	-9.75	4125	20230406	48.12	6390	-4.38	20240206	5140	18.87	20240129	6770	-9.75	20230912	4125	48.12	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
84	20240215	140151	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-210	5	-3.30	426541100	68978	101.16	6370	6380	6070	8280	4460	6370	6183.73	1.40	-11472	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1228	80.00	0.33	12	0.35	77.00	18462.00	6770	20230912	-9.01	4125	20230406	49.33	6390	-3.60	20240206	5140	19.84	20240129	6770	-9.01	20230912	4125	49.33	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
85	20240215	130152	57	100.00	KOSPI		화학	N	N	N	N	N	6090	-280	5	-4.40	390073880	63020	92.42	6370	6380	6070	8280	4460	6370	6189.68	1.40	-11166	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1214	79.09	0.33	12	0.32	77.00	18462.00	6770	20230912	-10.04	4125	20230406	47.64	6390	-4.69	20240206	5140	18.48	20240129	6770	-10.04	20230912	4125	47.64	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
86	20240215	120152	57	100.00	KOSPI		화학	N	N	N	N	N	6160	-210	5	-3.30	319400880	51451	75.45	6370	6380	6100	8280	4460	6370	6207.87	1.40	-12261	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1228	80.00	0.33	12	0.26	77.00	18462.00	6770	20230912	-9.01	4125	20230406	49.33	6390	-3.60	20240206	5140	19.84	20240129	6770	-9.01	20230912	4125	49.33	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
87	20240215	110150	57	100.00	KOSPI		화학	N	N	N	N	N	6170	-200	5	-3.14	260394530	41860	61.39	6370	6380	6160	8280	4460	6370	6220.61	1.40	-10644	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1230	80.13	0.33	12	0.21	77.00	18462.00	6770	20230912	-8.86	4125	20230406	49.58	6390	-3.44	20240206	5140	20.04	20240129	6770	-8.86	20230912	4125	49.58	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
88	20240215	100151	57	100.00	KOSPI		화학	N	N	N	N	N	6190	-180	5	-2.83	195335480	31380	46.02	6370	6380	6160	8280	4460	6370	6224.84	1.40	-5406	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1234	80.39	0.34	12	0.16	77.00	18462.00	6770	20230912	-8.57	4125	20230406	50.06	6390	-3.13	20240206	5140	20.43	20240129	6770	-8.57	20230912	4125	50.06	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
89	20240215	090150	57	100.00	KOSPI		화학	N	N	N	N	N	6380	10	2	0.16	4588400	720	1.06	6370	6380	6370	8280	4460	6370	6372.78	1.40	-369	6536	6452	6296	6212	6056	6495	6255	100	1910	500	4330	10	1	19930000	1272	82.86	0.35	12	0.00	77.00	18462.00	6770	20230912	-5.76	4125	20230406	54.67	6390	-0.16	20240206	5140	24.12	20240129	6770	-5.76	20230912	4125	54.67	20230406	0.87	N	004840	500	99 억	278216	N	N	0	N	N
90	20240214	160151	57	100.00	KOSPI		화학	N	N	N	N	N	6370	100	2	1.59	429816180	68186	87.13	6270	6380	6140	8150	4390	6270	6303.49	1.32	19444	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1270	82.73	0.35	12	0.34	77.00	18462.00	6770	20230912	-5.91	4125	20230406	54.42	6390	-0.31	20240206	5140	23.93	20240129	6770	-5.91	20230912	4125	54.42	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
91	20240214	150151	57	100.00	KOSPI		화학	N	N	N	N	N	6360	90	2	1.44	394435120	62624	80.02	6270	6380	6140	8150	4390	6270	6298.47	1.32	18054	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1268	82.60	0.34	12	0.31	77.00	18462.00	6770	20230912	-6.06	4125	20230406	54.18	6390	-0.47	20240206	5140	23.74	20240129	6770	-6.06	20230912	4125	54.18	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
92	20240214	140151	57	100.00	KOSPI		화학	N	N	N	N	N	6340	70	2	1.12	308311650	49075	62.71	6270	6340	6140	8150	4390	6270	6282.46	1.32	16677	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1264	82.34	0.34	12	0.25	77.00	18462.00	6770	20230912	-6.35	4125	20230406	53.70	6390	-0.78	20240206	5140	23.35	20240129	6770	-6.35	20230912	4125	53.70	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
93	20240214	130154	57	100.00	KOSPI		화학	N	N	N	N	N	6320	50	2	0.80	240976630	38416	49.09	6270	6340	6140	8150	4390	6270	6272.82	1.32	14021	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1260	82.08	0.34	12	0.19	77.00	18462.00	6770	20230912	-6.65	4125	20230406	53.21	6390	-1.10	20240206	5140	22.96	20240129	6770	-6.65	20230912	4125	53.21	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
94	20240214	120151	57	100.00	KOSPI		화학	N	N	N	N	N	6330	60	2	0.96	205916770	32859	41.99	6270	6340	6140	8150	4390	6270	6266.68	1.32	10180	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1262	82.21	0.34	12	0.16	77.00	18462.00	6770	20230912	-6.50	4125	20230406	53.45	6390	-0.94	20240206	5140	23.15	20240129	6770	-6.50	20230912	4125	53.45	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
95	20240214	110151	57	100.00	KOSPI		화학	N	N	N	N	N	6230	-40	5	-0.64	128491830	20566	26.28	6270	6330	6140	8150	4390	6270	6247.78	1.32	5894	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1242	80.91	0.34	12	0.10	77.00	18462.00	6770	20230912	-7.98	4125	20230406	51.03	6390	-2.50	20240206	5140	21.21	20240129	6770	-7.98	20230912	4125	51.03	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
96	20240214	090149	57	100.00	KOSPI		화학	N	N	N	N	N	6140	-130	5	-2.07	13657680	2210	2.82	6270	6270	6140	8150	4390	6270	6179.95	1.32	-70	6476	6372	6276	6172	6076	6325	6125	100	1880	500	4260	10	1	19930000	1224	79.74	0.33	12	0.01	77.00	18462.00	6770	20230912	-9.31	4125	20230406	48.85	6390	-3.91	20240206	5140	19.46	20240129	6770	-9.31	20230912	4125	48.85	20230406	0.79	N	004840	500	99 억	263937	N	N	0	N	N
97	20240213	160150	57	100.00	KOSPI		화학	N	N	N	N	N	6270	10	2	0.16	490034880	78262	80.43	6380	6380	6180	8130	4390	6260	6261.47	1.30	10125	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1250	81.43	0.34	12	0.39	77.00	18462.00	6770	20230912	-7.39	4125	20230406	52.00	6390	-1.88	20240206	5140	21.98	20240129	6770	-7.39	20230912	4125	52.00	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N
98	20240213	150145	57	100.00	KOSPI		화학	N	N	N	N	N	6240	-20	5	-0.32	466403180	74480	76.54	6380	6380	6180	8130	4390	6260	6262.13	1.30	10151	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1244	81.04	0.34	12	0.37	77.00	18462.00	6770	20230912	-7.83	4125	20230406	51.27	6390	-2.35	20240206	5140	21.40	20240129	6770	-7.83	20230912	4125	51.27	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N
99	20240213	140150	57	100.00	KOSPI		화학	N	N	N	N	N	6260	0	3	0.00	448881960	71681	73.67	6380	6380	6180	8130	4390	6260	6262.22	1.30	10241	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1248	81.30	0.34	12	0.36	77.00	18462.00	6770	20230912	-7.53	4125	20230406	51.76	6390	-2.03	20240206	5140	21.79	20240129	6770	-7.53	20230912	4125	51.76	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N
100	20240213	130149	57	100.00	KOSPI		화학	N	N	N	N	N	6260	0	3	0.00	400993360	64007	65.78	6380	6380	6180	8130	4390	6260	6264.84	1.30	9835	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1248	81.30	0.34	12	0.32	77.00	18462.00	6770	20230912	-7.53	4125	20230406	51.76	6390	-2.03	20240206	5140	21.79	20240129	6770	-7.53	20230912	4125	51.76	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N
101	20240213	120150	57	100.00	KOSPI		화학	N	N	N	N	N	6270	10	2	0.16	368368890	58785	60.41	6380	6380	6180	8130	4390	6260	6266.38	1.30	9641	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1250	81.43	0.34	12	0.29	77.00	18462.00	6770	20230912	-7.39	4125	20230406	52.00	6390	-1.88	20240206	5140	21.98	20240129	6770	-7.39	20230912	4125	52.00	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N
102	20240213	110150	57	100.00	KOSPI		화학	N	N	N	N	N	6300	40	2	0.64	255805550	40858	41.99	6380	6380	6180	8130	4390	6260	6260.84	1.30	2157	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1256	81.82	0.34	12	0.21	77.00	18462.00	6770	20230912	-6.94	4125	20230406	52.73	6390	-1.41	20240206	5140	22.57	20240129	6770	-6.94	20230912	4125	52.73	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N
103	20240213	100143	57	100.00	KOSPI		화학	N	N	N	N	N	6220	-40	5	-0.64	176382620	28160	28.94	6380	6380	6180	8130	4390	6260	6263.59	1.30	-1161	6546	6402	6156	6012	5766	6475	6085	100	1870	500	4250	10	1	19930000	1240	80.78	0.34	12	0.14	77.00	18462.00	6770	20230912	-8.12	4125	20230406	50.79	6390	-2.66	20240206	5140	21.01	20240129	6770	-8.12	20230912	4125	50.79	20230406	0.85	N	004840	500	99 억	258119	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History