KissMeData/015890/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	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	160312	57	100.00	KOSPI	화학	N	N	N	N	N	6070	-40	5	-0.65	352168390	57861	148.92	6080	6120	6060	7940	4280	6110	6086.59	2.09	-24147	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1774	7.70	0.59	12	0.20	788.00	10334.00	11600	20230503	-47.67	5990	20240125	1.34	6580	-7.75	20240102	5990	1.34	20240125	11600	-47.67	20230503	5990	1.34	20240125	2.49	N	015890	500	146 억	612108	N	N	46	N	N
3	20240229	150311	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-20	5	-0.33	321389820	52799	135.89	6080	6120	6060	7940	4280	6110	6087.04	2.09	-23672	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1780	7.73	0.59	12	0.18	788.00	10334.00	11600	20230503	-47.50	5990	20240125	1.67	6580	-7.45	20240102	5990	1.67	20240125	11600	-47.50	20230503	5990	1.67	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
4	20240229	140312	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-10	5	-0.16	274957720	45160	116.23	6080	6120	6060	7940	4280	6110	6088.52	2.09	-20142	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1783	7.74	0.59	12	0.15	788.00	10334.00	11600	20230503	-47.41	5990	20240125	1.84	6580	-7.29	20240102	5990	1.84	20240125	11600	-47.41	20230503	5990	1.84	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
5	20240229	130312	57	100.00	KOSPI	화학	N	N	N	N	N	6110	0	3	0.00	209977890	34502	88.80	6080	6120	6060	7940	4280	6110	6085.96	2.09	-14936	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1786	7.75	0.59	12	0.12	788.00	10334.00	11600	20230503	-47.33	5990	20240125	2.00	6580	-7.14	20240102	5990	2.00	20240125	11600	-47.33	20230503	5990	2.00	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
6	20240229	120313	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-20	5	-0.33	90906780	14934	38.44	6080	6120	6070	7940	4280	6110	6087.24	2.09	-4782	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1780	7.73	0.59	12	0.05	788.00	10334.00	11600	20230503	-47.50	5990	20240125	1.67	6580	-7.45	20240102	5990	1.67	20240125	11600	-47.50	20230503	5990	1.67	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
7	20240229	110314	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-10	5	-0.16	62956250	10349	26.63	6080	6110	6070	7940	4280	6110	6083.32	2.09	-2806	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1783	7.74	0.59	12	0.04	788.00	10334.00	11600	20230503	-47.41	5990	20240125	1.84	6580	-7.29	20240102	5990	1.84	20240125	11600	-47.41	20230503	5990	1.84	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
8	20240229	100313	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-20	5	-0.33	45047370	7407	19.06	6080	6110	6070	7940	4280	6110	6081.73	2.09	-2176	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1780	7.73	0.59	12	0.03	788.00	10334.00	11600	20230503	-47.50	5990	20240125	1.67	6580	-7.45	20240102	5990	1.67	20240125	11600	-47.50	20230503	5990	1.67	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
9	20240229	090312	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-30	5	-0.49	7572690	1245	3.20	6080	6110	6080	7940	4280	6110	6082.48	2.09	179	6190	6150	6110	6070	6030	6170	6090	146	1830	500	3780	10	1	29228750	1777	7.72	0.59	12	0.00	788.00	10334.00	11600	20230503	-47.59	5990	20240125	1.50	6580	-7.60	20240102	5990	1.50	20240125	11600	-47.59	20230503	5990	1.50	20240125	2.49	N	015890	500	146 억	612108	N	N	141	N	N
10	20240228	160254	57	100.00	KOSPI	화학	N	N	N	N	N	6110	40	2	0.66	236046290	38701	25.39	6070	6150	6070	7890	4250	6070	6099.23	2.09	886	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1786	7.75	0.59	12	0.13	788.00	10334.00	11600	20230503	-47.33	5990	20240125	2.00	6580	-7.14	20240102	5990	2.00	20240125	11600	-47.33	20230503	5990	2.00	20240125	2.49	N	015890	500	146 억	611240	N	N	141	N	N
11	20240228	150257	57	100.00	KOSPI	화학	N	N	N	N	N	6100	30	2	0.49	222193910	36432	23.90	6070	6150	6070	7890	4250	6070	6098.87	2.09	1012	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1783	7.74	0.59	12	0.12	788.00	10334.00	11600	20230503	-47.41	5990	20240125	1.84	6580	-7.29	20240102	5990	1.84	20240125	11600	-47.41	20230503	5990	1.84	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
12	20240228	140313	57	100.00	KOSPI	화학	N	N	N	N	N	6100	30	2	0.49	194113150	31821	20.88	6070	6150	6070	7890	4250	6070	6100.16	2.09	1356	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1783	7.74	0.59	12	0.11	788.00	10334.00	11600	20230503	-47.41	5990	20240125	1.84	6580	-7.29	20240102	5990	1.84	20240125	11600	-47.41	20230503	5990	1.84	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
13	20240228	130312	57	100.00	KOSPI	화학	N	N	N	N	N	6090	20	2	0.33	185902130	30476	19.99	6070	6150	6070	7890	4250	6070	6099.95	2.09	1774	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1780	7.73	0.59	12	0.10	788.00	10334.00	11600	20230503	-47.50	5990	20240125	1.67	6580	-7.45	20240102	5990	1.67	20240125	11600	-47.50	20230503	5990	1.67	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
14	20240228	120314	57	100.00	KOSPI	화학	N	N	N	N	N	6110	40	2	0.66	144671230	23715	15.56	6070	6150	6070	7890	4250	6070	6100.41	2.09	2490	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1786	7.75	0.59	12	0.08	788.00	10334.00	11600	20230503	-47.33	5990	20240125	2.00	6580	-7.14	20240102	5990	2.00	20240125	11600	-47.33	20230503	5990	2.00	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
15	20240228	110300	57	100.00	KOSPI	화학	N	N	N	N	N	6110	40	2	0.66	110388720	18118	11.89	6070	6130	6070	7890	4250	6070	6092.77	2.09	2174	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1786	7.75	0.59	12	0.06	788.00	10334.00	11600	20230503	-47.33	5990	20240125	2.00	6580	-7.14	20240102	5990	2.00	20240125	11600	-47.33	20230503	5990	2.00	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
16	20240228	100310	57	100.00	KOSPI	화학	N	N	N	N	N	6120	50	2	0.82	76010460	12489	8.19	6070	6120	6070	7890	4250	6070	6086.19	2.09	3024	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1789	7.77	0.59	12	0.04	788.00	10334.00	11600	20230503	-47.24	5990	20240125	2.17	6580	-6.99	20240102	5990	2.17	20240125	11600	-47.24	20230503	5990	2.17	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
17	20240228	090312	57	100.00	KOSPI	화학	N	N	N	N	N	6090	20	2	0.33	18795270	3095	2.03	6070	6100	6070	7890	4250	6070	6072.79	2.09	3	6263	6166	6093	5996	5923	6130	5960	146	1820	500	3760	10	1	29228750	1780	7.73	0.59	12	0.01	788.00	10334.00	11600	20230503	-47.50	5990	20240125	1.67	6580	-7.45	20240102	5990	1.67	20240125	11600	-47.50	20230503	5990	1.67	20240125	2.49	N	015890	500	146 억	611240	N	N	11	N	N
18	20240227	160313	57	100.00	KOSPI	화학	N	N	N	N	N	6070	-100	5	-1.62	925417810	152060	240.94	6150	6190	6020	8020	4320	6170	6085.96	2.16	-17783	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1774	7.70	0.59	12	0.52	788.00	10334.00	11600	20230503	-47.67	5990	20240125	1.34	6580	-7.75	20240102	5990	1.34	20240125	11600	-47.67	20230503	5990	1.34	20240125	2.52	N	015890	500	146 억	630296	N	N	11	N	N
19	20240227	150312	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-110	5	-1.78	869595460	142878	226.40	6150	6190	6020	8020	4320	6170	6086.28	2.16	-14627	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1771	7.69	0.59	12	0.49	788.00	10334.00	11600	20230503	-47.76	5990	20240125	1.17	6580	-7.90	20240102	5990	1.17	20240125	11600	-47.76	20230503	5990	1.17	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
20	20240227	140313	57	100.00	KOSPI	화학	N	N	N	N	N	6070	-100	5	-1.62	705238340	115697	183.33	6150	6190	6060	8020	4320	6170	6095.56	2.16	-9775	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1774	7.70	0.59	12	0.40	788.00	10334.00	11600	20230503	-47.67	5990	20240125	1.34	6580	-7.75	20240102	5990	1.34	20240125	11600	-47.67	20230503	5990	1.34	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
21	20240227	130252	57	100.00	KOSPI	화학	N	N	N	N	N	6070	-100	5	-1.62	632788000	103761	164.41	6150	6190	6070	8020	4320	6170	6098.51	2.16	-8901	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1774	7.70	0.59	12	0.35	788.00	10334.00	11600	20230503	-47.67	5990	20240125	1.34	6580	-7.75	20240102	5990	1.34	20240125	11600	-47.67	20230503	5990	1.34	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
22	20240227	120314	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-80	5	-1.30	483199470	79152	125.42	6150	6190	6070	8020	4320	6170	6104.70	2.16	-7623	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1780	7.73	0.59	12	0.27	788.00	10334.00	11600	20230503	-47.50	5990	20240125	1.67	6580	-7.45	20240102	5990	1.67	20240125	11600	-47.50	20230503	5990	1.67	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
23	20240227	110312	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-60	5	-0.97	268267240	43824	69.44	6150	6190	6090	8020	4320	6170	6121.47	2.16	-6701	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1786	7.75	0.59	12	0.15	788.00	10334.00	11600	20230503	-47.33	5990	20240125	2.00	6580	-7.14	20240102	5990	2.00	20240125	11600	-47.33	20230503	5990	2.00	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
24	20240227	100312	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-50	5	-0.81	199680040	32606	51.67	6150	6190	6090	8020	4320	6170	6124.03	2.16	-6244	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1789	7.77	0.59	12	0.11	788.00	10334.00	11600	20230503	-47.24	5990	20240125	2.17	6580	-6.99	20240102	5990	2.17	20240125	11600	-47.24	20230503	5990	2.17	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
25	20240227	090311	57	100.00	KOSPI	화학	N	N	N	N	N	6180	10	2	0.16	6630880	1076	1.70	6150	6180	6150	8020	4320	6170	6162.53	2.16	402	6263	6216	6183	6136	6103	6200	6120	146	1850	500	3820	10	1	29228750	1806	7.84	0.60	12	0.00	788.00	10334.00	11600	20230503	-46.72	5990	20240125	3.17	6580	-6.08	20240102	5990	3.17	20240125	11600	-46.72	20230503	5990	3.17	20240125	2.52	N	015890	500	146 억	630296	N	N	17	N	N
26	20240226	160311	57	100.00	KOSPI	화학	N	N	N	N	N	6170	-70	5	-1.12	380276670	61429	52.65	6230	6230	6150	8110	4370	6240	6190.42	2.16	-2174	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1803	7.83	0.60	12	0.21	788.00	10334.00	11600	20230503	-46.81	5990	20240125	3.01	6580	-6.23	20240102	5990	3.01	20240125	11600	-46.81	20230503	5990	3.01	20240125	2.52	N	015890	500	146 억	632259	N	N	17	N	N
27	20240226	150311	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-40	5	-0.64	371866970	60067	51.49	6230	6230	6150	8110	4370	6240	6190.78	2.16	-2350	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1812	7.87	0.60	12	0.21	788.00	10334.00	11600	20230503	-46.55	5990	20240125	3.51	6580	-5.78	20240102	5990	3.51	20240125	11600	-46.55	20230503	5990	3.51	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
28	20240226	140311	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-40	5	-0.64	269556630	43503	37.29	6230	6230	6150	8110	4370	6240	6196.17	2.16	-1387	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1812	7.87	0.60	12	0.15	788.00	10334.00	11600	20230503	-46.55	5990	20240125	3.51	6580	-5.78	20240102	5990	3.51	20240125	11600	-46.55	20230503	5990	3.51	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
29	20240226	130310	57	100.00	KOSPI	화학	N	N	N	N	N	6190	-50	5	-0.80	233258050	37639	32.26	6230	6230	6150	8110	4370	6240	6197.12	2.16	-152	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1809	7.86	0.60	12	0.13	788.00	10334.00	11600	20230503	-46.64	5990	20240125	3.34	6580	-5.93	20240102	5990	3.34	20240125	11600	-46.64	20230503	5990	3.34	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
30	20240226	120309	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-40	5	-0.64	212864690	34347	29.44	6230	6230	6150	8110	4370	6240	6197.34	2.16	-424	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1812	7.87	0.60	12	0.12	788.00	10334.00	11600	20230503	-46.55	5990	20240125	3.51	6580	-5.78	20240102	5990	3.51	20240125	11600	-46.55	20230503	5990	3.51	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
31	20240226	110309	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-40	5	-0.64	147874880	23837	20.43	6230	6230	6180	8110	4370	6240	6203.42	2.16	334	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1812	7.87	0.60	12	0.08	788.00	10334.00	11600	20230503	-46.55	5990	20240125	3.51	6580	-5.78	20240102	5990	3.51	20240125	11600	-46.55	20230503	5990	3.51	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
32	20240226	100306	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-40	5	-0.64	112753630	18173	15.58	6230	6230	6180	8110	4370	6240	6204.25	2.16	80	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1812	7.87	0.60	12	0.06	788.00	10334.00	11600	20230503	-46.55	5990	20240125	3.51	6580	-5.78	20240102	5990	3.51	20240125	11600	-46.55	20230503	5990	3.51	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
33	20240226	090305	57	100.00	KOSPI	화학	N	N	N	N	N	6230	-10	5	-0.16	6708610	1078	0.92	6230	6230	6200	8110	4370	6240	6221.33	2.16	-315	6460	6350	6280	6170	6100	6315	6135	146	1870	500	3860	10	1	29228750	1821	7.91	0.60	12	0.00	788.00	10334.00	11600	20230503	-46.29	5990	20240125	4.01	6580	-5.32	20240102	5990	4.01	20240125	11600	-46.29	20230503	5990	4.01	20240125	2.52	N	015890	500	146 억	632259	N	N	4	N	N
34	20240223	160308	57	100.00	KOSPI	화학	N	N	N	N	N	6240	-110	5	-1.73	729172000	116104	207.33	6370	6390	6210	8250	4450	6350	6280.34	2.23	-20423	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1824	7.92	0.60	12	0.40	788.00	10334.00	11600	20230503	-46.21	5990	20240125	4.17	6580	-5.17	20240102	5990	4.17	20240125	11600	-46.21	20230503	5990	4.17	20240125	2.50	N	015890	500	146 억	652770	N	N	4	N	N
35	20240223	150307	57	100.00	KOSPI	화학	N	N	N	N	N	6210	-140	5	-2.20	691631170	110085	196.58	6370	6390	6210	8250	4450	6350	6282.70	2.23	-20498	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1815	7.88	0.60	12	0.38	788.00	10334.00	11600	20230503	-46.47	5990	20240125	3.67	6580	-5.62	20240102	5990	3.67	20240125	11600	-46.47	20230503	5990	3.67	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
36	20240223	140305	57	100.00	KOSPI	화학	N	N	N	N	N	6290	-60	5	-0.94	480295830	76247	136.16	6370	6390	6270	8250	4450	6350	6299.21	2.23	-20978	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1838	7.98	0.61	12	0.26	788.00	10334.00	11600	20230503	-45.78	5990	20240125	5.01	6580	-4.41	20240102	5990	5.01	20240125	11600	-45.78	20230503	5990	5.01	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
37	20240223	130306	57	100.00	KOSPI	화학	N	N	N	N	N	6290	-60	5	-0.94	442931600	70298	125.53	6370	6390	6270	8250	4450	6350	6300.77	2.23	-20853	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1838	7.98	0.61	12	0.24	788.00	10334.00	11600	20230503	-45.78	5990	20240125	5.01	6580	-4.41	20240102	5990	5.01	20240125	11600	-45.78	20230503	5990	5.01	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
38	20240223	120307	57	100.00	KOSPI	화학	N	N	N	N	N	6300	-50	5	-0.79	375442510	59564	106.36	6370	6390	6270	8250	4450	6350	6303.18	2.23	-16669	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1841	7.99	0.61	12	0.20	788.00	10334.00	11600	20230503	-45.69	5990	20240125	5.18	6580	-4.26	20240102	5990	5.18	20240125	11600	-45.69	20230503	5990	5.18	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
39	20240223	110306	57	100.00	KOSPI	화학	N	N	N	N	N	6320	-30	5	-0.47	369258860	58583	104.61	6370	6390	6270	8250	4450	6350	6303.17	2.23	-16801	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1847	8.02	0.61	12	0.20	788.00	10334.00	11600	20230503	-45.52	5990	20240125	5.51	6580	-3.95	20240102	5990	5.51	20240125	11600	-45.52	20230503	5990	5.51	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
40	20240223	100304	57	100.00	KOSPI	화학	N	N	N	N	N	6300	-50	5	-0.79	238261070	37764	67.44	6370	6390	6270	8250	4450	6350	6309.21	2.23	-16141	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1841	7.99	0.61	12	0.13	788.00	10334.00	11600	20230503	-45.69	5990	20240125	5.18	6580	-4.26	20240102	5990	5.18	20240125	11600	-45.69	20230503	5990	5.18	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
41	20240223	090305	57	100.00	KOSPI	화학	N	N	N	N	N	6310	-40	5	-0.63	26168400	4129	7.37	6370	6370	6310	8250	4450	6350	6337.71	2.23	-3106	6430	6390	6350	6310	6270	6370	6290	146	1900	500	3930	10	1	29228750	1844	8.01	0.61	12	0.01	788.00	10334.00	11600	20230503	-45.60	5990	20240125	5.34	6580	-4.10	20240102	5990	5.34	20240125	11600	-45.60	20230503	5990	5.34	20240125	2.50	N	015890	500	146 억	652770	N	N	18	N	N
42	20240222	160259	57	100.00	KOSPI	화학	N	N	N	N	N	6350	-20	5	-0.31	354753760	55918	78.42	6370	6390	6310	8280	4460	6370	6344.17	2.24	-585	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1856	8.06	0.61	12	0.19	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.54	N	015890	500	146 억	653814	N	N	18	N	N
43	20240222	150305	57	100.00	KOSPI	화학	N	N	N	N	N	6350	-20	5	-0.31	330172940	52049	72.99	6370	6390	6310	8280	4460	6370	6343.50	2.24	-1094	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1856	8.06	0.61	12	0.18	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
44	20240222	140306	57	100.00	KOSPI	화학	N	N	N	N	N	6350	-20	5	-0.31	285382350	44990	63.09	6370	6390	6310	8280	4460	6370	6343.24	2.24	1422	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1856	8.06	0.61	12	0.15	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
45	20240222	130259	57	100.00	KOSPI	화학	N	N	N	N	N	6340	-30	5	-0.47	264791490	41749	58.55	6370	6390	6310	8280	4460	6370	6342.46	2.24	1657	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1853	8.05	0.61	12	0.14	788.00	10334.00	11600	20230503	-45.34	5990	20240125	5.84	6580	-3.65	20240102	5990	5.84	20240125	11600	-45.34	20230503	5990	5.84	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
46	20240222	120304	57	100.00	KOSPI	화학	N	N	N	N	N	6370	0	3	0.00	222674500	35118	49.25	6370	6390	6310	8280	4460	6370	6340.75	2.24	3954	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1862	8.08	0.62	12	0.12	788.00	10334.00	11600	20230503	-45.09	5990	20240125	6.34	6580	-3.19	20240102	5990	6.34	20240125	11600	-45.09	20230503	5990	6.34	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
47	20240222	110304	57	100.00	KOSPI	화학	N	N	N	N	N	6330	-40	5	-0.63	189491510	29891	41.92	6370	6390	6310	8280	4460	6370	6339.42	2.24	5494	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1850	8.03	0.61	12	0.10	788.00	10334.00	11600	20230503	-45.43	5990	20240125	5.68	6580	-3.80	20240102	5990	5.68	20240125	11600	-45.43	20230503	5990	5.68	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
48	20240222	100302	57	100.00	KOSPI	화학	N	N	N	N	N	6340	-30	5	-0.47	166599270	26275	36.85	6370	6390	6310	8280	4460	6370	6340.60	2.24	6574	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1853	8.05	0.61	12	0.09	788.00	10334.00	11600	20230503	-45.34	5990	20240125	5.84	6580	-3.65	20240102	5990	5.84	20240125	11600	-45.34	20230503	5990	5.84	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
49	20240222	090304	57	100.00	KOSPI	화학	N	N	N	N	N	6340	-30	5	-0.47	10662970	1679	2.35	6370	6370	6340	8280	4460	6370	6350.79	2.24	-507	6483	6426	6383	6326	6283	6405	6305	146	1910	500	3940	10	1	29228750	1853	8.05	0.61	12	0.01	788.00	10334.00	11600	20230503	-45.34	5990	20240125	5.84	6580	-3.65	20240102	5990	5.84	20240125	11600	-45.34	20230503	5990	5.84	20240125	2.54	N	015890	500	146 억	653814	N	N	1	N	N
50	20240221	160302	57	100.00	KOSPI	화학	N	N	N	N	N	6370	-60	5	-0.93	453952910	71166	102.49	6410	6440	6340	8350	4510	6430	6378.79	2.25	-2953	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1862	8.08	0.62	12	0.24	788.00	10334.00	11600	20230503	-45.09	5990	20240125	6.34	6580	-3.19	20240102	5990	6.34	20240125	11600	-45.09	20230503	5990	6.34	20240125	2.58	N	015890	500	146 억	656646	N	N	1	N	N
51	20240221	150259	57	100.00	KOSPI	화학	N	N	N	N	N	6350	-80	5	-1.24	428110410	67098	96.63	6410	6440	6340	8350	4510	6430	6380.38	2.25	-2756	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1856	8.06	0.61	12	0.23	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
52	20240221	140301	57	100.00	KOSPI	화학	N	N	N	N	N	6360	-70	5	-1.09	390642230	61199	88.13	6410	6440	6340	8350	4510	6430	6383.15	2.25	-3591	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1859	8.07	0.62	12	0.21	788.00	10334.00	11600	20230503	-45.17	5990	20240125	6.18	6580	-3.34	20240102	5990	6.18	20240125	11600	-45.17	20230503	5990	6.18	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
53	20240221	130301	57	100.00	KOSPI	화학	N	N	N	N	N	6360	-70	5	-1.09	303539110	47495	68.40	6410	6440	6350	8350	4510	6430	6390.97	2.25	-4608	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1859	8.07	0.62	12	0.16	788.00	10334.00	11600	20230503	-45.17	5990	20240125	6.18	6580	-3.34	20240102	5990	6.18	20240125	11600	-45.17	20230503	5990	6.18	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
54	20240221	120301	57	100.00	KOSPI	화학	N	N	N	N	N	6370	-60	5	-0.93	224741890	35120	50.58	6410	6440	6370	8350	4510	6430	6399.26	2.25	297	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1862	8.08	0.62	12	0.12	788.00	10334.00	11600	20230503	-45.09	5990	20240125	6.34	6580	-3.19	20240102	5990	6.34	20240125	11600	-45.09	20230503	5990	6.34	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
55	20240221	110303	57	100.00	KOSPI	화학	N	N	N	N	N	6400	-30	5	-0.47	170984570	26701	38.45	6410	6440	6370	8350	4510	6430	6403.68	2.25	440	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1871	8.12	0.62	12	0.09	788.00	10334.00	11600	20230503	-44.83	5990	20240125	6.84	6580	-2.74	20240102	5990	6.84	20240125	11600	-44.83	20230503	5990	6.84	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
56	20240221	100301	57	100.00	KOSPI	화학	N	N	N	N	N	6420	-10	5	-0.16	83017020	12952	18.65	6410	6440	6390	8350	4510	6430	6409.59	2.25	-1584	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1876	8.15	0.62	12	0.04	788.00	10334.00	11600	20230503	-44.66	5990	20240125	7.18	6580	-2.43	20240102	5990	7.18	20240125	11600	-44.66	20230503	5990	7.18	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
57	20240221	090300	57	100.00	KOSPI	화학	N	N	N	N	N	6440	10	2	0.16	8063810	1258	1.81	6410	6440	6410	8350	4510	6430	6410.02	2.25	137	6503	6466	6433	6396	6363	6450	6380	146	1920	500	3980	10	1	29228750	1882	8.17	0.62	12	0.00	788.00	10334.00	11600	20230503	-44.48	5990	20240125	7.51	6580	-2.13	20240102	5990	7.51	20240125	11600	-44.48	20230503	5990	7.51	20240125	2.58	N	015890	500	146 억	656646	N	N	17	N	N
58	20240220	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6430	10	2	0.16	446172350	69430	38.21	6440	6470	6400	8340	4500	6420	6426.23	2.24	2007	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1879	8.16	0.62	12	0.24	788.00	10334.00	11600	20230503	-44.57	5990	20240125	7.35	6580	-2.28	20240102	5990	7.35	20240125	11600	-44.57	20230503	5990	7.35	20240125	2.59	N	015890	500	146 억	654758	N	N	17	N	N
59	20240220	150300	57	100.00	KOSPI	화학	N	N	N	N	N	6430	10	2	0.16	431175760	67098	36.92	6440	6470	6400	8340	4500	6420	6426.07	2.24	1980	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1879	8.16	0.62	12	0.23	788.00	10334.00	11600	20230503	-44.57	5990	20240125	7.35	6580	-2.28	20240102	5990	7.35	20240125	11600	-44.57	20230503	5990	7.35	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
60	20240220	140300	57	100.00	KOSPI	화학	N	N	N	N	N	6430	10	2	0.16	399770490	62206	34.23	6440	6470	6400	8340	4500	6420	6426.58	2.24	3382	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1879	8.16	0.62	12	0.21	788.00	10334.00	11600	20230503	-44.57	5990	20240125	7.35	6580	-2.28	20240102	5990	7.35	20240125	11600	-44.57	20230503	5990	7.35	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
61	20240220	130300	57	100.00	KOSPI	화학	N	N	N	N	N	6410	-10	5	-0.16	330676420	51441	28.31	6440	6470	6410	8340	4500	6420	6428.29	2.24	3748	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1874	8.13	0.62	12	0.18	788.00	10334.00	11600	20230503	-44.74	5990	20240125	7.01	6580	-2.58	20240102	5990	7.01	20240125	11600	-44.74	20230503	5990	7.01	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
62	20240220	120258	57	100.00	KOSPI	화학	N	N	N	N	N	6450	30	2	0.47	284894640	44312	24.39	6440	6470	6410	8340	4500	6420	6429.32	2.24	6049	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1885	8.19	0.62	12	0.15	788.00	10334.00	11600	20230503	-44.40	5990	20240125	7.68	6580	-1.98	20240102	5990	7.68	20240125	11600	-44.40	20230503	5990	7.68	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
63	20240220	110258	57	100.00	KOSPI	화학	N	N	N	N	N	6430	10	2	0.16	240233880	37365	20.56	6440	6470	6420	8340	4500	6420	6429.42	2.24	7483	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1879	8.16	0.62	12	0.13	788.00	10334.00	11600	20230503	-44.57	5990	20240125	7.35	6580	-2.28	20240102	5990	7.35	20240125	11600	-44.57	20230503	5990	7.35	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
64	20240220	100248	57	100.00	KOSPI	화학	N	N	N	N	N	6420	0	3	0.00	198159060	30822	16.96	6440	6470	6420	8340	4500	6420	6429.19	2.24	6756	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1876	8.15	0.62	12	0.11	788.00	10334.00	11600	20230503	-44.66	5990	20240125	7.18	6580	-2.43	20240102	5990	7.18	20240125	11600	-44.66	20230503	5990	7.18	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
65	20240220	090301	57	100.00	KOSPI	화학	N	N	N	N	N	6470	50	2	0.78	12596970	1958	1.08	6440	6470	6430	8340	4500	6420	6434.78	2.24	334	6753	6586	6343	6176	5933	6465	6055	146	1920	500	3980	10	1	29228750	1891	8.21	0.63	12	0.01	788.00	10334.00	11600	20230503	-44.22	5990	20240125	8.01	6580	-1.67	20240102	5990	8.01	20240125	11600	-44.22	20230503	5990	8.01	20240125	2.59	N	015890	500	146 억	654758	N	N	1030	N	N
66	20240219	160259	57	100.00	KOSPI	화학	N	N	N	N	N	6420	-60	5	-0.93	1166562790	181523	240.58	6480	6510	6100	8420	4540	6480	6426.55	2.15	28058	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1876	8.15	0.62	12	0.62	788.00	10334.00	11600	20230503	-44.66	5990	20240125	7.18	6580	-2.43	20240102	5990	7.18	20240125	11600	-44.66	20230503	5990	7.18	20240125	2.64	N	015890	500	146 억	627088	N	N	1030	N	N
67	20240219	150301	57	100.00	KOSPI	화학	N	N	N	N	N	6420	-60	5	-0.93	1084500430	168752	223.65	6480	6510	6100	8420	4540	6480	6426.58	2.15	26212	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1876	8.15	0.62	12	0.58	788.00	10334.00	11600	20230503	-44.66	5990	20240125	7.18	6580	-2.43	20240102	5990	7.18	20240125	11600	-44.66	20230503	5990	7.18	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
68	20240219	140301	57	100.00	KOSPI	화학	N	N	N	N	N	6430	-50	5	-0.77	934744440	145469	192.79	6480	6510	6100	8420	4540	6480	6425.71	2.15	15848	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1879	8.16	0.62	12	0.50	788.00	10334.00	11600	20230503	-44.57	5990	20240125	7.35	6580	-2.28	20240102	5990	7.35	20240125	11600	-44.57	20230503	5990	7.35	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
69	20240219	130301	57	100.00	KOSPI	화학	N	N	N	N	N	6430	-50	5	-0.77	800902370	124624	165.17	6480	6510	6100	8420	4540	6480	6426.53	2.15	11189	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1879	8.16	0.62	12	0.43	788.00	10334.00	11600	20230503	-44.57	5990	20240125	7.35	6580	-2.28	20240102	5990	7.35	20240125	11600	-44.57	20230503	5990	7.35	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
70	20240219	120259	57	100.00	KOSPI	화학	N	N	N	N	N	6440	-40	5	-0.62	712840580	110950	147.05	6480	6510	6100	8420	4540	6480	6424.86	2.15	5853	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1882	8.17	0.62	12	0.38	788.00	10334.00	11600	20230503	-44.48	5990	20240125	7.51	6580	-2.13	20240102	5990	7.51	20240125	11600	-44.48	20230503	5990	7.51	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
71	20240219	110259	57	100.00	KOSPI	화학	N	N	N	N	N	6450	-30	5	-0.46	651936800	101490	134.51	6480	6510	6100	8420	4540	6480	6423.63	2.15	5213	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1885	8.19	0.62	12	0.35	788.00	10334.00	11600	20230503	-44.40	5990	20240125	7.68	6580	-1.98	20240102	5990	7.68	20240125	11600	-44.40	20230503	5990	7.68	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
72	20240219	100258	57	100.00	KOSPI	화학	N	N	N	N	N	6460	-20	5	-0.31	133705790	20644	27.36	6480	6510	6460	8420	4540	6480	6476.73	2.15	2184	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1888	8.20	0.63	12	0.07	788.00	10334.00	11600	20230503	-44.31	5990	20240125	7.85	6580	-1.82	20240102	5990	7.85	20240125	11600	-44.31	20230503	5990	7.85	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
73	20240219	090258	57	100.00	KOSPI	화학	N	N	N	N	N	6510	30	2	0.46	22291950	3435	4.55	6480	6510	6480	8420	4540	6480	6489.79	2.15	1524	6540	6510	6470	6440	6400	6525	6455	146	1940	500	4010	10	1	29228750	1903	8.26	0.63	12	0.01	788.00	10334.00	11600	20230503	-43.88	5990	20240125	8.68	6580	-1.06	20240102	5990	8.68	20240125	11600	-43.88	20230503	5990	8.68	20240125	2.64	N	015890	500	146 억	627088	N	N	19	N	N
74	20240216	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6480	30	2	0.47	481735170	74540	34.19	6470	6500	6430	8380	4520	6450	6462.75	2.11	10926	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1894	8.22	0.63	12	0.26	788.00	10334.00	11600	20230503	-44.14	5990	20240125	8.18	6580	-1.52	20240102	5990	8.18	20240125	11600	-44.14	20230503	5990	8.18	20240125	2.63	N	015890	500	146 억	615420	N	N	19	N	N
75	20240216	150258	57	100.00	KOSPI	화학	N	N	N	N	N	6440	-10	5	-0.16	451849960	69922	32.08	6470	6500	6430	8380	4520	6450	6462.20	2.11	11652	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1882	8.17	0.62	12	0.24	788.00	10334.00	11600	20230503	-44.48	5990	20240125	7.51	6580	-2.13	20240102	5990	7.51	20240125	11600	-44.48	20230503	5990	7.51	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
76	20240216	140300	57	100.00	KOSPI	화학	N	N	N	N	N	6460	10	2	0.16	415438330	64282	29.49	6470	6500	6430	8380	4520	6450	6462.75	2.11	11086	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1888	8.20	0.63	12	0.22	788.00	10334.00	11600	20230503	-44.31	5990	20240125	7.85	6580	-1.82	20240102	5990	7.85	20240125	11600	-44.31	20230503	5990	7.85	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
77	20240216	130256	57	100.00	KOSPI	화학	N	N	N	N	N	6460	10	2	0.16	374612040	57958	26.59	6470	6500	6430	8380	4520	6450	6463.51	2.11	9811	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1888	8.20	0.63	12	0.20	788.00	10334.00	11600	20230503	-44.31	5990	20240125	7.85	6580	-1.82	20240102	5990	7.85	20240125	11600	-44.31	20230503	5990	7.85	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
78	20240216	120259	57	100.00	KOSPI	화학	N	N	N	N	N	6440	-10	5	-0.16	348986680	53986	24.77	6470	6500	6430	8380	4520	6450	6464.39	2.11	9798	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1882	8.17	0.62	12	0.18	788.00	10334.00	11600	20230503	-44.48	5990	20240125	7.51	6580	-2.13	20240102	5990	7.51	20240125	11600	-44.48	20230503	5990	7.51	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
79	20240216	110300	57	100.00	KOSPI	화학	N	N	N	N	N	6450	0	3	0.00	311003200	48089	22.06	6470	6500	6440	8380	4520	6450	6467.24	2.11	8965	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1885	8.19	0.62	12	0.16	788.00	10334.00	11600	20230503	-44.40	5990	20240125	7.68	6580	-1.98	20240102	5990	7.68	20240125	11600	-44.40	20230503	5990	7.68	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
80	20240216	100258	57	100.00	KOSPI	화학	N	N	N	N	N	6460	10	2	0.16	252279600	38994	17.89	6470	6500	6440	8380	4520	6450	6469.70	2.11	7189	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1888	8.20	0.63	12	0.13	788.00	10334.00	11600	20230503	-44.31	5990	20240125	7.85	6580	-1.82	20240102	5990	7.85	20240125	11600	-44.31	20230503	5990	7.85	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
81	20240216	090254	57	100.00	KOSPI	화학	N	N	N	N	N	6460	10	2	0.16	18132760	2802	1.29	6470	6480	6460	8380	4520	6450	6471.36	2.11	-182	6616	6532	6456	6372	6296	6575	6415	146	1930	500	3990	10	1	29228750	1888	8.20	0.63	12	0.01	788.00	10334.00	11600	20230503	-44.31	5990	20240125	7.85	6580	-1.82	20240102	5990	7.85	20240125	11600	-44.31	20230503	5990	7.85	20240125	2.63	N	015890	500	146 억	615420	N	N	16	N	N
82	20240215	160257	57	100.00	KOSPI	화학	N	N	N	N	N	6450	50	2	0.78	1395438660	216112	271.75	6440	6540	6380	8320	4480	6400	6457.02	2.05	15954	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1885	8.19	0.62	12	0.74	788.00	10334.00	11600	20230503	-44.40	5990	20240125	7.68	6580	-1.98	20240102	5990	7.68	20240125	11600	-44.40	20230503	5990	7.68	20240125	2.72	N	015890	500	146 억	598213	N	N	16	N	N
83	20240215	150258	57	100.00	KOSPI	화학	N	N	N	N	N	6450	50	2	0.78	1354284430	209730	263.73	6440	6540	6380	8320	4480	6400	6457.28	2.05	16094	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1885	8.19	0.62	12	0.72	788.00	10334.00	11600	20230503	-44.40	5990	20240125	7.68	6580	-1.98	20240102	5990	7.68	20240125	11600	-44.40	20230503	5990	7.68	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
84	20240215	140256	57	100.00	KOSPI	화학	N	N	N	N	N	6440	40	2	0.62	1147890770	177714	223.47	6440	6540	6380	8320	4480	6400	6459.20	2.05	15242	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1882	8.17	0.62	12	0.61	788.00	10334.00	11600	20230503	-44.48	5990	20240125	7.51	6580	-2.13	20240102	5990	7.51	20240125	11600	-44.48	20230503	5990	7.51	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
85	20240215	130255	57	100.00	KOSPI	화학	N	N	N	N	N	6440	40	2	0.62	1013358560	156843	197.22	6440	6540	6380	8320	4480	6400	6460.97	2.05	7096	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1882	8.17	0.62	12	0.54	788.00	10334.00	11600	20230503	-44.48	5990	20240125	7.51	6580	-2.13	20240102	5990	7.51	20240125	11600	-44.48	20230503	5990	7.51	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
86	20240215	120257	57	100.00	KOSPI	화학	N	N	N	N	N	6480	80	2	1.25	724219620	112030	140.87	6440	6540	6380	8320	4480	6400	6464.52	2.05	-1000	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1894	8.22	0.63	12	0.38	788.00	10334.00	11600	20230503	-44.14	5990	20240125	8.18	6580	-1.52	20240102	5990	8.18	20240125	11600	-44.14	20230503	5990	8.18	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
87	20240215	110254	57	100.00	KOSPI	화학	N	N	N	N	N	6450	50	2	0.78	622604610	96289	121.08	6440	6540	6380	8320	4480	6400	6466.00	2.05	-724	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1885	8.19	0.62	12	0.33	788.00	10334.00	11600	20230503	-44.40	5990	20240125	7.68	6580	-1.98	20240102	5990	7.68	20240125	11600	-44.40	20230503	5990	7.68	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
88	20240215	100255	57	100.00	KOSPI	화학	N	N	N	N	N	6490	90	2	1.41	506650890	78352	98.52	6440	6540	6380	8320	4480	6400	6466.34	2.05	4723	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1897	8.24	0.63	12	0.27	788.00	10334.00	11600	20230503	-44.05	5990	20240125	8.35	6580	-1.37	20240102	5990	8.35	20240125	11600	-44.05	20230503	5990	8.35	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
89	20240215	090254	57	100.00	KOSPI	화학	N	N	N	N	N	6390	-10	5	-0.16	10055140	1569	1.97	6440	6440	6380	8320	4480	6400	6408.63	2.05	-126	6473	6436	6363	6326	6253	6455	6345	146	1920	500	3960	10	1	29228750	1868	8.11	0.62	12	0.01	788.00	10334.00	11600	20230503	-44.91	5990	20240125	6.68	6580	-2.89	20240102	5990	6.68	20240125	11600	-44.91	20230503	5990	6.68	20240125	2.72	N	015890	500	146 억	598213	N	N	0	N	N
90	20240214	160253	57	100.00	KOSPI	화학	N	N	N	N	N	6400	50	2	0.79	504203550	79168	97.83	6290	6400	6290	8250	4450	6350	6368.89	1.99	13817	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1871	8.12	0.62	12	0.27	788.00	10334.00	11600	20230503	-44.83	5990	20240125	6.84	6580	-2.74	20240102	5990	6.84	20240125	11600	-44.83	20230503	5990	6.84	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
91	20240214	150254	57	100.00	KOSPI	화학	N	N	N	N	N	6400	50	2	0.79	439984730	69105	85.40	6290	6400	6290	8250	4450	6350	6367.04	1.99	12488	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1871	8.12	0.62	12	0.24	788.00	10334.00	11600	20230503	-44.83	5990	20240125	6.84	6580	-2.74	20240102	5990	6.84	20240125	11600	-44.83	20230503	5990	6.84	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
92	20240214	140253	57	100.00	KOSPI	화학	N	N	N	N	N	6370	20	2	0.31	371169290	58331	72.08	6290	6400	6290	8250	4450	6350	6363.28	1.99	8286	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1862	8.08	0.62	12	0.20	788.00	10334.00	11600	20230503	-45.09	5990	20240125	6.34	6580	-3.19	20240102	5990	6.34	20240125	11600	-45.09	20230503	5990	6.34	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
93	20240214	130256	57	100.00	KOSPI	화학	N	N	N	N	N	6390	40	2	0.63	286922560	45120	55.76	6290	6400	6290	8250	4450	6350	6359.21	1.99	4208	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1868	8.11	0.62	12	0.15	788.00	10334.00	11600	20230503	-44.91	5990	20240125	6.68	6580	-2.89	20240102	5990	6.68	20240125	11600	-44.91	20230503	5990	6.68	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
94	20240214	120252	57	100.00	KOSPI	화학	N	N	N	N	N	6370	20	2	0.31	188449660	29709	36.71	6290	6380	6290	8250	4450	6350	6343.05	1.99	4466	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1862	8.08	0.62	12	0.10	788.00	10334.00	11600	20230503	-45.09	5990	20240125	6.34	6580	-3.19	20240102	5990	6.34	20240125	11600	-45.09	20230503	5990	6.34	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
95	20240214	110255	57	100.00	KOSPI	화학	N	N	N	N	N	6350	0	3	0.00	145631950	22973	28.39	6290	6380	6290	8250	4450	6350	6339.00	1.99	3461	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1856	8.06	0.61	12	0.08	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
96	20240214	090250	57	100.00	KOSPI	화학	N	N	N	N	N	6300	-50	5	-0.79	26831770	4260	5.26	6290	6300	6290	8250	4450	6350	6290.83	1.99	-398	6416	6382	6356	6322	6296	6380	6320	146	1900	500	3930	10	1	29228750	1841	7.99	0.61	12	0.01	788.00	10334.00	11600	20230503	-45.69	5990	20240125	5.18	6580	-4.26	20240102	5990	5.18	20240125	11600	-45.69	20230503	5990	5.18	20240125	2.68	N	015890	500	146 억	582875	N	N	0	N	N
97	20240213	160250	57	100.00	KOSPI	화학	N	N	N	N	N	6350	0	3	0.00	509912820	80234	75.24	6350	6390	6330	8250	4450	6350	6355.32	1.95	15720	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1856	8.06	0.61	12	0.27	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N
98	20240213	150246	57	100.00	KOSPI	화학	N	N	N	N	N	6350	0	3	0.00	492431210	77483	72.66	6350	6390	6330	8250	4450	6350	6355.35	1.95	16448	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1856	8.06	0.61	12	0.27	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N
99	20240213	140255	57	100.00	KOSPI	화학	N	N	N	N	N	6360	10	2	0.16	415393670	65336	61.27	6350	6390	6330	8250	4450	6350	6357.81	1.95	15004	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1859	8.07	0.62	12	0.22	788.00	10334.00	11600	20230503	-45.17	5990	20240125	6.18	6580	-3.34	20240102	5990	6.18	20240125	11600	-45.17	20230503	5990	6.18	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N
100	20240213	130252	57	100.00	KOSPI	화학	N	N	N	N	N	6360	10	2	0.16	377461200	59363	55.67	6350	6390	6330	8250	4450	6350	6358.53	1.95	15593	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1859	8.07	0.62	12	0.20	788.00	10334.00	11600	20230503	-45.17	5990	20240125	6.18	6580	-3.34	20240102	5990	6.18	20240125	11600	-45.17	20230503	5990	6.18	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N
101	20240213	120253	57	100.00	KOSPI	화학	N	N	N	N	N	6370	20	2	0.31	294988740	46402	43.51	6350	6390	6330	8250	4450	6350	6357.24	1.95	13989	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1862	8.08	0.62	12	0.16	788.00	10334.00	11600	20230503	-45.09	5990	20240125	6.34	6580	-3.19	20240102	5990	6.34	20240125	11600	-45.09	20230503	5990	6.34	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N
102	20240213	110253	57	100.00	KOSPI	화학	N	N	N	N	N	6380	30	2	0.47	251628000	39600	37.14	6350	6390	6330	8250	4450	6350	6354.24	1.95	13575	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1865	8.10	0.62	12	0.14	788.00	10334.00	11600	20230503	-45.00	5990	20240125	6.51	6580	-3.04	20240102	5990	6.51	20240125	11600	-45.00	20230503	5990	6.51	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N
103	20240213	100233	57	100.00	KOSPI	화학	N	N	N	N	N	6350	0	3	0.00	146478870	23048	21.61	6350	6390	6330	8250	4450	6350	6355.38	1.95	3611	6443	6396	6353	6306	6263	6395	6305	146	1900	500	3930	10	1	29228750	1856	8.06	0.61	12	0.08	788.00	10334.00	11600	20230503	-45.26	5990	20240125	6.01	6580	-3.50	20240102	5990	6.01	20240125	11600	-45.26	20230503	5990	6.01	20240125	2.68	N	015890	500	146 억	570007	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History