KissMeData/004250/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4985	-25	5	-0.50	252186005	50484	109.74	4995	5050	4965	6510	3510	5010	4995.41	1.47	9683	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	5	1	36720000	1830	7.44	0.61	12	0.14	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8400	-40.65	20230307	4765	4.62	20231026	3.29	N	004250	500	183 억	539121	N	N	85	N	N
3	20240229	150152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4995	-15	5	-0.30	221700620	44375	96.46	4995	5050	4965	6510	3510	5010	4996.07	1.47	9953	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	5	1	36720000	1834	7.46	0.61	12	0.12	670.00	8223.00	8400	20230307	-40.54	4765	20231026	4.83	5830	-14.32	20240110	4865	2.67	20240201	8400	-40.54	20230307	4765	4.83	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
4	20240229	140152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5010	0	3	0.00	194169555	38869	84.49	4995	5050	4965	6510	3510	5010	4995.49	1.47	8922	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	10	1	36720000	1840	7.48	0.61	12	0.11	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
5	20240229	130153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5020	10	2	0.20	180232665	36085	78.44	4995	5050	4965	6510	3510	5010	4994.67	1.47	8953	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	10	1	36720000	1843	7.49	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
6	20240229	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5020	10	2	0.20	164483675	32947	71.62	4995	5050	4965	6510	3510	5010	4992.37	1.47	8980	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	10	1	36720000	1843	7.49	0.61	12	0.09	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
7	20240229	110153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5010	0	3	0.00	141640235	28396	61.72	4995	5020	4965	6510	3510	5010	4988.03	1.47	7641	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	10	1	36720000	1840	7.48	0.61	12	0.08	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
8	20240229	100153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5000	-10	5	-0.20	96357480	19324	42.00	4995	5020	4965	6510	3510	5010	4986.41	1.47	6411	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	10	1	36720000	1836	7.46	0.61	12	0.05	670.00	8223.00	8400	20230307	-40.48	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	8400	-40.48	20230307	4765	4.93	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
9	20240229	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5000	-10	5	-0.20	1159395	232	0.50	4995	5000	4995	6510	3510	5010	4997.39	1.47	-110	5080	5045	5015	4980	4950	5062	4997	184	1500	500	3600	10	1	36720000	1836	7.46	0.61	12	0.00	670.00	8223.00	8400	20230307	-40.48	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	8400	-40.48	20230307	4765	4.93	20231026	3.29	N	004250	500	183 억	539121	N	N	179	N	N
10	20240228	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5010	25	2	0.50	229152755	45777	76.97	4990	5050	4985	6480	3490	4985	5005.85	1.45	7859	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1840	7.48	0.61	12	0.12	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.28	N	004250	500	183 억	531285	N	N	179	N	N
11	20240228	150146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4990	5	2	0.10	181107710	36172	60.82	4990	5050	4985	6480	3490	4985	5006.85	1.45	2437	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	5	1	36720000	1832	7.45	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.60	4765	20231026	4.72	5830	-14.41	20240110	4865	2.57	20240201	8400	-40.60	20230307	4765	4.72	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
12	20240228	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5030	45	2	0.90	122516430	24445	41.10	4990	5050	4990	6480	3490	4985	5011.92	1.45	565	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1847	7.51	0.61	12	0.07	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
13	20240228	130152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5010	25	2	0.50	106503290	21254	35.73	4990	5050	4990	6480	3490	4985	5010.98	1.45	537	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1840	7.48	0.61	12	0.06	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
14	20240228	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5020	35	2	0.70	87576770	17469	29.37	4990	5050	4990	6480	3490	4985	5013.27	1.45	-738	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1843	7.49	0.61	12	0.05	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
15	20240228	110149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5030	45	2	0.90	75200675	14996	25.21	4990	5050	4990	6480	3490	4985	5014.72	1.45	-996	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1847	7.51	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
16	20240228	100153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5020	35	2	0.70	41741290	8311	13.97	4990	5050	4990	6480	3490	4985	5022.41	1.45	-2279	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1843	7.49	0.61	12	0.02	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
17	20240228	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5020	35	2	0.70	300410	60	0.10	4990	5020	4990	6480	3490	4985	5006.83	1.45	0	5168	5076	5028	4936	4888	5052	4912	184	1495	500	3580	10	1	36720000	1843	7.49	0.61	12	0.00	670.00	8223.00	8400	20230307	-40.24	4765	20231026	5.35	5830	-13.89	20240110	4865	3.19	20240201	8400	-40.24	20230307	4765	5.35	20231026	3.28	N	004250	500	183 억	531285	N	N	12	N	N
18	20240227	160153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4985	-95	5	-1.87	297819340	59476	127.88	5080	5120	4980	6600	3560	5080	5007.39	1.51	-21226	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	5	1	36720000	1830	7.44	0.61	12	0.16	670.00	8223.00	8400	20230307	-40.65	4765	20231026	4.62	5830	-14.49	20240110	4865	2.47	20240201	8400	-40.65	20230307	4765	4.62	20231026	3.28	N	004250	500	183 억	553770	N	N	12	N	N
19	20240227	150153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	4990	-90	5	-1.77	275241055	54950	118.15	5080	5120	4980	6600	3560	5080	5008.94	1.51	-19561	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	5	1	36720000	1832	7.45	0.61	12	0.15	670.00	8223.00	8400	20230307	-40.60	4765	20231026	4.72	5830	-14.41	20240110	4865	2.57	20240201	8400	-40.60	20230307	4765	4.72	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
20	20240227	140153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5000	-80	5	-1.57	221242830	44130	94.89	5080	5120	4995	6600	3560	5080	5013.43	1.51	-13940	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	10	1	36720000	1836	7.46	0.61	12	0.12	670.00	8223.00	8400	20230307	-40.48	4765	20231026	4.93	5830	-14.24	20240110	4865	2.77	20240201	8400	-40.48	20230307	4765	4.93	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
21	20240227	130144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5010	-70	5	-1.38	190208900	37924	81.54	5080	5120	4995	6600	3560	5080	5015.53	1.51	-12703	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	10	1	36720000	1840	7.48	0.61	12	0.10	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
22	20240227	120153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5010	-70	5	-1.38	147298105	29347	63.10	5080	5120	4995	6600	3560	5080	5019.19	1.51	-10962	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	10	1	36720000	1840	7.48	0.61	12	0.08	670.00	8223.00	8400	20230307	-40.36	4765	20231026	5.14	5830	-14.07	20240110	4865	2.98	20240201	8400	-40.36	20230307	4765	5.14	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
23	20240227	110153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5030	-50	5	-0.98	99078165	19726	42.41	5080	5120	4995	6600	3560	5080	5022.72	1.51	-3401	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	10	1	36720000	1847	7.51	0.61	12	0.05	670.00	8223.00	8400	20230307	-40.12	4765	20231026	5.56	5830	-13.72	20240110	4865	3.39	20240201	8400	-40.12	20230307	4765	5.56	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
24	20240227	100152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5040	-40	5	-0.79	77903545	15522	33.37	5080	5120	4995	6600	3560	5080	5018.91	1.51	-776	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	10	1	36720000	1851	7.52	0.61	12	0.04	670.00	8223.00	8400	20230307	-40.00	4765	20231026	5.77	5830	-13.55	20240110	4865	3.60	20240201	8400	-40.00	20230307	4765	5.77	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
25	20240227	090153	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5070	-10	5	-0.20	147310	29	0.06	5080	5080	5070	6600	3560	5080	5079.66	1.51	-5	5160	5120	5080	5040	5000	5100	5020	184	1520	500	3650	10	1	36720000	1862	7.57	0.62	12	0.00	670.00	8223.00	8400	20230307	-39.64	4765	20231026	6.40	5830	-13.04	20240110	4865	4.21	20240201	8400	-39.64	20230307	4765	6.40	20231026	3.28	N	004250	500	183 억	553770	N	N	23	N	N
26	20240226	160152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5080	-40	5	-0.78	236613270	46507	78.66	5100	5120	5040	6650	3590	5120	5087.69	1.49	6221	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1865	7.58	0.62	12	0.13	670.00	8223.00	8400	20230307	-39.52	4765	20231026	6.61	5830	-12.86	20240110	4865	4.42	20240201	8400	-39.52	20230307	4765	6.61	20231026	3.26	N	004250	500	183 억	546455	N	N	23	N	N
27	20240226	150152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5100	-20	5	-0.39	211910840	41648	70.44	5100	5120	5040	6650	3590	5120	5088.14	1.49	5950	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1873	7.61	0.62	12	0.11	670.00	8223.00	8400	20230307	-39.29	4765	20231026	7.03	5830	-12.52	20240110	4865	4.83	20240201	8400	-39.29	20230307	4765	7.03	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
28	20240226	140152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5100	-20	5	-0.39	176791400	34759	58.79	5100	5120	5040	6650	3590	5120	5086.21	1.49	3405	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1873	7.61	0.62	12	0.09	670.00	8223.00	8400	20230307	-39.29	4765	20231026	7.03	5830	-12.52	20240110	4865	4.83	20240201	8400	-39.29	20230307	4765	7.03	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
29	20240226	130151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5100	-20	5	-0.39	164803050	32413	54.82	5100	5120	5040	6650	3590	5120	5084.47	1.49	3740	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1873	7.61	0.62	12	0.09	670.00	8223.00	8400	20230307	-39.29	4765	20231026	7.03	5830	-12.52	20240110	4865	4.83	20240201	8400	-39.29	20230307	4765	7.03	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
30	20240226	120152	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5090	-30	5	-0.59	161382740	31743	53.69	5100	5120	5040	6650	3590	5120	5084.04	1.49	3804	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1869	7.60	0.62	12	0.09	670.00	8223.00	8400	20230307	-39.40	4765	20231026	6.82	5830	-12.69	20240110	4865	4.62	20240201	8400	-39.40	20230307	4765	6.82	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
31	20240226	110151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5110	-10	5	-0.20	152000300	29901	50.57	5100	5120	5040	6650	3590	5120	5083.45	1.49	3378	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1876	7.63	0.62	12	0.08	670.00	8223.00	8400	20230307	-39.17	4765	20231026	7.24	5830	-12.35	20240110	4865	5.04	20240201	8400	-39.17	20230307	4765	7.24	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
32	20240226	100150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5100	-20	5	-0.39	87860770	17303	29.27	5100	5110	5040	6650	3590	5120	5077.78	1.49	821	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1873	7.61	0.62	12	0.05	670.00	8223.00	8400	20230307	-39.29	4765	20231026	7.03	5830	-12.52	20240110	4865	4.83	20240201	8400	-39.29	20230307	4765	7.03	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
33	20240226	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5080	-40	5	-0.78	6634770	1304	2.21	5100	5100	5080	6650	3590	5120	5088.01	1.49	-603	5240	5180	5140	5080	5040	5160	5060	184	1530	500	3680	10	1	36720000	1865	7.58	0.62	12	0.00	670.00	8223.00	8400	20230307	-39.52	4765	20231026	6.61	5830	-12.86	20240110	4865	4.42	20240201	8400	-39.52	20230307	4765	6.61	20231026	3.26	N	004250	500	183 억	546455	N	N	6	N	N
34	20240223	160150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5120	-60	5	-1.16	303480610	59114	93.66	5200	5200	5100	6730	3630	5180	5133.84	1.53	-12314	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1880	7.64	0.62	12	0.16	670.00	8223.00	8400	20230307	-39.05	4765	20231026	7.45	5830	-12.18	20240110	4865	5.24	20240201	8400	-39.05	20230307	4765	7.45	20231026	3.24	N	004250	500	183 억	560249	N	N	6	N	N
35	20240223	150151	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5140	-40	5	-0.77	279750160	54472	86.30	5200	5200	5100	6730	3630	5180	5135.67	1.53	-11702	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1887	7.67	0.63	12	0.15	670.00	8223.00	8400	20230307	-38.81	4765	20231026	7.87	5830	-11.84	20240110	4865	5.65	20240201	8400	-38.81	20230307	4765	7.87	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
36	20240223	140150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	-30	5	-0.58	260265690	50663	80.27	5200	5200	5100	6730	3630	5180	5137.19	1.53	-11873	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1891	7.69	0.63	12	0.14	670.00	8223.00	8400	20230307	-38.69	4765	20231026	8.08	5830	-11.66	20240110	4865	5.86	20240201	8400	-38.69	20230307	4765	8.08	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
37	20240223	130150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	-20	5	-0.39	244840080	47662	75.51	5200	5200	5100	6730	3630	5180	5137.01	1.53	-11857	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1895	7.70	0.63	12	0.13	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
38	20240223	120150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	-20	5	-0.39	224646900	43743	69.30	5200	5200	5100	6730	3630	5180	5135.61	1.53	-10193	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1895	7.70	0.63	12	0.12	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
39	20240223	110150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	-20	5	-0.39	203511630	39637	62.80	5200	5200	5100	6730	3630	5180	5134.39	1.53	-9425	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1895	7.70	0.63	12	0.11	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
40	20240223	100149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5130	-50	5	-0.97	128817580	25068	39.72	5200	5200	5110	6730	3630	5180	5138.73	1.53	-9622	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1884	7.66	0.62	12	0.07	670.00	8223.00	8400	20230307	-38.93	4765	20231026	7.66	5830	-12.01	20240110	4865	5.45	20240201	8400	-38.93	20230307	4765	7.66	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
41	20240223	090150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	20	2	0.39	14844930	2864	4.54	5200	5200	5160	6730	3630	5180	5183.29	1.53	-1166	5273	5226	5193	5146	5113	5210	5130	184	1550	500	3720	10	1	36720000	1909	7.76	0.63	12	0.01	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.24	N	004250	500	183 억	560249	N	N	22	N	N
42	20240222	160144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-40	5	-0.77	324532600	62662	152.53	5240	5240	5160	6780	3660	5220	5179.02	1.56	-11567	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1902	7.73	0.63	12	0.17	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.25	N	004250	500	183 억	571521	N	N	22	N	N
43	20240222	150149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	-50	5	-0.96	311040930	60053	146.17	5240	5240	5160	6780	3660	5220	5179.36	1.56	-10395	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1898	7.72	0.63	12	0.16	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
44	20240222	140150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-20	5	-0.38	270712240	52252	127.19	5240	5240	5160	6780	3660	5220	5180.81	1.56	-6092	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1909	7.76	0.63	12	0.14	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
45	20240222	130150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	-50	5	-0.96	224827210	43398	105.63	5240	5240	5160	6780	3660	5220	5180.48	1.56	-6001	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1898	7.72	0.63	12	0.12	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
46	20240222	120150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-40	5	-0.77	105760290	20399	49.65	5240	5240	5170	6780	3660	5220	5184.37	1.56	-3733	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1902	7.73	0.63	12	0.06	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
47	20240222	110149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	-30	5	-0.57	78232890	15088	36.73	5240	5240	5170	6780	3660	5220	5184.83	1.56	-3523	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1906	7.75	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.21	4765	20231026	8.92	5830	-10.98	20240110	4865	6.68	20240201	8400	-38.21	20230307	4765	8.92	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
48	20240222	100149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-40	5	-0.77	42265100	8141	19.82	5240	5240	5180	6780	3660	5220	5191.21	1.56	-2236	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1902	7.73	0.63	12	0.02	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
49	20240222	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-40	5	-0.77	5774040	1107	2.69	5240	5240	5180	6780	3660	5220	5215.45	1.56	-393	5266	5242	5196	5172	5126	5255	5185	184	1560	500	3750	10	1	36720000	1902	7.73	0.63	12	0.00	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.25	N	004250	500	183 억	571521	N	N	1	N	N
50	20240221	160148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	20	2	0.38	209139800	40340	89.13	5200	5220	5150	6760	3640	5200	5184.32	1.55	856	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1917	7.79	0.63	12	0.11	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.26	N	004250	500	183 억	570554	N	N	1	N	N
51	20240221	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	0	3	0.00	180808100	34900	77.11	5200	5220	5150	6760	3640	5200	5180.75	1.55	3032	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1909	7.76	0.63	12	0.10	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
52	20240221	140148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	-40	5	-0.77	127648930	24638	54.44	5200	5220	5150	6760	3640	5200	5180.98	1.55	3912	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1895	7.70	0.63	12	0.07	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
53	20240221	130148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	-30	5	-0.58	91777830	17690	39.09	5200	5220	5160	6760	3640	5200	5188.12	1.55	3193	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1898	7.72	0.63	12	0.05	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
54	20240221	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	-10	5	-0.19	77204080	14873	32.86	5200	5220	5160	6760	3640	5200	5190.89	1.55	3521	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1906	7.75	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.21	4765	20231026	8.92	5830	-10.98	20240110	4865	6.68	20240201	8400	-38.21	20230307	4765	8.92	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
55	20240221	110150	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-20	5	-0.38	67537290	13006	28.74	5200	5220	5170	6760	3640	5200	5192.78	1.55	3679	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1902	7.73	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
56	20240221	100148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	0	3	0.00	55769440	10739	23.73	5200	5220	5170	6760	3640	5200	5193.17	1.55	3664	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1909	7.76	0.63	12	0.03	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
57	20240221	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	-30	5	-0.58	1927650	371	0.82	5200	5220	5170	6760	3640	5200	5195.82	1.55	-175	5273	5236	5203	5166	5133	5235	5165	184	1560	500	3740	10	1	36720000	1898	7.72	0.63	12	0.00	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.26	N	004250	500	183 억	570554	N	N	21	N	N
58	20240220	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-20	5	-0.38	232890930	44789	68.46	5200	5240	5170	6780	3660	5220	5199.73	1.55	1824	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1909	7.76	0.63	12	0.12	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.29	N	004250	500	183 억	568875	N	N	21	N	N
59	20240220	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	-50	5	-0.96	219395390	42189	64.49	5200	5240	5170	6780	3660	5220	5200.30	1.55	1984	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1898	7.72	0.63	12	0.11	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
60	20240220	140147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-20	5	-0.38	153595280	29483	45.07	5200	5240	5180	6780	3660	5220	5209.62	1.55	1458	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1909	7.76	0.63	12	0.08	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
61	20240220	130148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5210	-10	5	-0.19	144968010	27824	42.53	5200	5240	5180	6780	3660	5220	5210.18	1.55	1258	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1913	7.78	0.63	12	0.08	670.00	8223.00	8400	20230307	-37.98	4765	20231026	9.34	5830	-10.63	20240110	4865	7.09	20240201	8400	-37.98	20230307	4765	9.34	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
62	20240220	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5210	-10	5	-0.19	126065660	24189	36.98	5200	5240	5180	6780	3660	5220	5211.69	1.55	2168	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1913	7.78	0.63	12	0.07	670.00	8223.00	8400	20230307	-37.98	4765	20231026	9.34	5830	-10.63	20240110	4865	7.09	20240201	8400	-37.98	20230307	4765	9.34	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
63	20240220	110146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5210	-10	5	-0.19	114119260	21892	33.46	5200	5240	5180	6780	3660	5220	5212.83	1.55	2508	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1913	7.78	0.63	12	0.06	670.00	8223.00	8400	20230307	-37.98	4765	20231026	9.34	5830	-10.63	20240110	4865	7.09	20240201	8400	-37.98	20230307	4765	9.34	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
64	20240220	100146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5230	10	2	0.19	85642040	16428	25.11	5200	5240	5180	6780	3660	5220	5213.18	1.55	396	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1920	7.81	0.64	12	0.04	670.00	8223.00	8400	20230307	-37.74	4765	20231026	9.76	5830	-10.29	20240110	4865	7.50	20240201	8400	-37.74	20230307	4765	9.76	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
65	20240220	090148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-20	5	-0.38	6833980	1314	2.01	5200	5220	5200	6780	3660	5220	5200.90	1.55	18	5306	5262	5226	5182	5146	5285	5205	184	1560	500	3750	10	1	36720000	1909	7.76	0.63	12	0.00	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.29	N	004250	500	183 억	568875	N	N	60	N	N
66	20240219	160147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	0	3	0.00	339673110	64855	71.36	5200	5270	5190	6780	3660	5220	5237.44	1.53	7250	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1917	7.79	0.63	12	0.18	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.28	N	004250	500	183 억	561316	N	N	60	N	N
67	20240219	150148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5230	10	2	0.19	310647160	59299	65.25	5200	5270	5190	6780	3660	5220	5238.66	1.53	6532	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1920	7.81	0.64	12	0.16	670.00	8223.00	8400	20230307	-37.74	4765	20231026	9.76	5830	-10.29	20240110	4865	7.50	20240201	8400	-37.74	20230307	4765	9.76	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
68	20240219	140147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	20	2	0.38	287028370	54781	60.28	5200	5270	5190	6780	3660	5220	5239.56	1.53	6537	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1924	7.82	0.64	12	0.15	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	5830	-10.12	20240110	4865	7.71	20240201	8400	-37.62	20230307	4765	9.97	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
69	20240219	130149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	0	3	0.00	266458220	50844	55.94	5200	5270	5190	6780	3660	5220	5240.70	1.53	6120	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1917	7.79	0.63	12	0.14	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
70	20240219	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	0	3	0.00	258963280	49412	54.37	5200	5270	5190	6780	3660	5220	5240.90	1.53	6234	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1917	7.79	0.63	12	0.13	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
71	20240219	110147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5240	20	2	0.38	221419960	42233	46.47	5200	5270	5190	6780	3660	5220	5242.82	1.53	6303	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1924	7.82	0.64	12	0.12	670.00	8223.00	8400	20230307	-37.62	4765	20231026	9.97	5830	-10.12	20240110	4865	7.71	20240201	8400	-37.62	20230307	4765	9.97	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
72	20240219	100147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5260	40	2	0.77	138323730	26396	29.04	5200	5270	5190	6780	3660	5220	5240.33	1.53	4244	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1931	7.85	0.64	12	0.07	670.00	8223.00	8400	20230307	-37.38	4765	20231026	10.39	5830	-9.78	20240110	4865	8.12	20240201	8400	-37.38	20230307	4765	10.39	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
73	20240219	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	-20	5	-0.38	8007600	1540	1.69	5200	5200	5190	6780	3660	5220	5199.74	1.53	649	5286	5252	5206	5172	5126	5260	5180	184	1560	500	3750	10	1	36720000	1909	7.76	0.63	12	0.00	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.28	N	004250	500	183 억	561316	N	N	2221	N	N
74	20240216	160145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	20	2	0.38	471481180	90771	125.31	5220	5240	5160	6760	3640	5200	5193.99	1.49	12947	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1917	7.79	0.63	12	0.25	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.30	N	004250	500	183 억	545936	N	N	2221	N	N
75	20240216	150147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	20	2	0.38	421193730	81127	111.99	5220	5240	5160	6760	3640	5200	5191.78	1.49	14333	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1917	7.79	0.63	12	0.22	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
76	20240216	140148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5220	20	2	0.38	352414190	67918	93.76	5220	5240	5160	6760	3640	5200	5188.82	1.49	12242	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1917	7.79	0.63	12	0.18	670.00	8223.00	8400	20230307	-37.86	4765	20231026	9.55	5830	-10.46	20240110	4865	7.30	20240201	8400	-37.86	20230307	4765	9.55	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
77	20240216	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	-20	5	-0.38	244090350	47122	65.05	5220	5230	5160	6760	3640	5200	5179.97	1.49	3482	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1902	7.73	0.63	12	0.13	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
78	20240216	120148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	-30	5	-0.58	198821940	38374	52.97	5220	5230	5160	6760	3640	5200	5181.16	1.49	230	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1898	7.72	0.63	12	0.10	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
79	20240216	110148	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	-10	5	-0.19	130658650	25200	34.79	5220	5230	5160	6760	3640	5200	5184.87	1.49	-489	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1906	7.75	0.63	12	0.07	670.00	8223.00	8400	20230307	-38.21	4765	20231026	8.92	5830	-10.98	20240110	4865	6.68	20240201	8400	-38.21	20230307	4765	8.92	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
80	20240216	100147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	0	3	0.00	76913850	14816	20.45	5220	5230	5160	6760	3640	5200	5191.27	1.49	-2420	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1909	7.76	0.63	12	0.04	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
81	20240216	090147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	0	3	0.00	11126770	2134	2.95	5220	5230	5200	6760	3640	5200	5214.04	1.49	-1362	5260	5230	5190	5160	5120	5245	5175	184	1560	500	3740	10	1	36720000	1909	7.76	0.63	12	0.01	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.30	N	004250	500	183 억	545936	N	N	1485	N	N
82	20240215	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5200	30	2	0.58	371334020	71707	136.51	5180	5220	5150	6720	3620	5170	5178.49	1.47	5990	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1909	7.76	0.63	12	0.20	670.00	8223.00	8400	20230307	-38.10	4765	20231026	9.13	5830	-10.81	20240110	4865	6.89	20240201	8400	-38.10	20230307	4765	9.13	20231026	3.30	N	004250	500	183 억	539879	N	N	1485	N	N
83	20240215	150146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	20	2	0.39	351894410	67965	129.38	5180	5220	5150	6720	3620	5170	5177.58	1.47	6468	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1906	7.75	0.63	12	0.19	670.00	8223.00	8400	20230307	-38.21	4765	20231026	8.92	5830	-10.98	20240110	4865	6.68	20240201	8400	-38.21	20230307	4765	8.92	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
84	20240215	140146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5210	40	2	0.77	241473520	46626	88.76	5180	5220	5150	6720	3620	5170	5178.95	1.47	4261	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1913	7.78	0.63	12	0.13	670.00	8223.00	8400	20230307	-37.98	4765	20231026	9.34	5830	-10.63	20240110	4865	7.09	20240201	8400	-37.98	20230307	4765	9.34	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
85	20240215	130146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	20	2	0.39	180330440	34862	66.37	5180	5200	5150	6720	3620	5170	5172.69	1.47	5381	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1906	7.75	0.63	12	0.09	670.00	8223.00	8400	20230307	-38.21	4765	20231026	8.92	5830	-10.98	20240110	4865	6.68	20240201	8400	-38.21	20230307	4765	8.92	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
86	20240215	120147	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	0	3	0.00	162058880	31331	59.64	5180	5200	5150	6720	3620	5170	5172.48	1.47	4735	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1898	7.72	0.63	12	0.09	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
87	20240215	110144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5190	20	2	0.39	120720610	23336	44.42	5180	5200	5150	6720	3620	5170	5173.15	1.47	4519	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1906	7.75	0.63	12	0.06	670.00	8223.00	8400	20230307	-38.21	4765	20231026	8.92	5830	-10.98	20240110	4865	6.68	20240201	8400	-38.21	20230307	4765	8.92	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
88	20240215	100146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	0	3	0.00	64437470	12450	23.70	5180	5200	5160	6720	3620	5170	5175.70	1.47	2854	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1898	7.72	0.63	12	0.03	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
89	20240215	090144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5180	10	2	0.19	9788490	1891	3.60	5180	5180	5170	6720	3620	5170	5176.36	1.47	249	5243	5206	5143	5106	5043	5225	5125	184	1550	500	3720	10	1	36720000	1902	7.73	0.63	12	0.01	670.00	8223.00	8400	20230307	-38.33	4765	20231026	8.71	5830	-11.15	20240110	4865	6.47	20240201	8400	-38.33	20230307	4765	8.71	20231026	3.30	N	004250	500	183 억	539879	N	N	735	N	N
90	20240214	160146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	20	2	0.39	268841050	52296	36.68	5140	5180	5080	6690	3610	5150	5140.76	1.44	12822	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1898	7.72	0.63	12	0.14	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.25	N	004250	500	183 억	527301	N	N	735	N	N
91	20240214	150146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	20	2	0.39	262368880	51043	35.80	5140	5180	5080	6690	3610	5150	5140.15	1.44	13022	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1898	7.72	0.63	12	0.14	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.25	N	004250	500	183 억	527301	N	N	0	N	N
92	20240214	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	20	2	0.39	194842760	37984	26.64	5140	5180	5080	6690	3610	5150	5129.60	1.44	7039	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1898	7.72	0.63	12	0.10	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.25	N	004250	500	183 억	527301	N	N	0	N	N
93	20240214	130149	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	10	2	0.19	167544950	32703	22.93	5140	5170	5080	6690	3610	5150	5123.23	1.44	4999	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1895	7.70	0.63	12	0.09	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.25	N	004250	500	183 억	527301	N	N	0	N	N
94	20240214	120145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	0	3	0.00	156264380	30517	21.40	5140	5160	5080	6690	3610	5150	5120.57	1.44	4677	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1891	7.69	0.63	12	0.08	670.00	8223.00	8400	20230307	-38.69	4765	20231026	8.08	5830	-11.66	20240110	4865	5.86	20240201	8400	-38.69	20230307	4765	8.08	20231026	3.25	N	004250	500	183 억	527301	N	N	0	N	N
95	20240214	110146	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5140	-10	5	-0.19	115091260	22502	15.78	5140	5160	5080	6690	3610	5150	5114.71	1.44	4463	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1887	7.67	0.63	12	0.06	670.00	8223.00	8400	20230307	-38.81	4765	20231026	7.87	5830	-11.84	20240110	4865	5.65	20240201	8400	-38.81	20230307	4765	7.87	20231026	3.25	N	004250	500	183 억	527301	N	N	0	N	N
96	20240214	090144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5080	-70	5	-1.36	31755560	6221	4.36	5140	5140	5080	6690	3610	5150	5104.57	1.44	-2173	5296	5222	5136	5062	4976	5260	5100	184	1540	500	3700	10	1	36720000	1865	7.58	0.62	12	0.02	670.00	8223.00	8400	20230307	-39.52	4765	20231026	6.61	5830	-12.86	20240110	4865	4.42	20240201	8400	-39.52	20230307	4765	6.61	20231026	3.25	N	004250	500	183 억	527301	N	N	0	N	N
97	20240213	160145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	110	2	2.18	733122640	142303	275.02	5050	5210	5050	6550	3530	5040	5151.85	1.40	10759	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1891	7.69	0.63	12	0.39	670.00	8223.00	8400	20230307	-38.69	4765	20231026	8.08	5830	-11.66	20240110	4865	5.86	20240201	8400	-38.69	20230307	4765	8.08	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N
98	20240213	150141	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5140	100	2	1.98	692102740	134305	259.56	5050	5210	5050	6550	3530	5040	5153.22	1.40	8275	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1887	7.67	0.63	12	0.37	670.00	8223.00	8400	20230307	-38.81	4765	20231026	7.87	5830	-11.84	20240110	4865	5.65	20240201	8400	-38.81	20230307	4765	7.87	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N
99	20240213	140145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	110	2	2.18	655803270	127234	245.90	5050	5210	5050	6550	3530	5040	5154.31	1.40	8387	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1891	7.69	0.63	12	0.35	670.00	8223.00	8400	20230307	-38.69	4765	20231026	8.08	5830	-11.66	20240110	4865	5.86	20240201	8400	-38.69	20230307	4765	8.08	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N
100	20240213	130144	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5170	130	2	2.58	610270890	118380	228.78	5050	5210	5050	6550	3530	5040	5155.19	1.40	4129	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1898	7.72	0.63	12	0.32	670.00	8223.00	8400	20230307	-38.45	4765	20231026	8.50	5830	-11.32	20240110	4865	6.27	20240201	8400	-38.45	20230307	4765	8.50	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N
101	20240213	120145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	120	2	2.38	578778010	112276	216.99	5050	5210	5050	6550	3530	5040	5154.96	1.40	2181	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1895	7.70	0.63	12	0.31	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N
102	20240213	110145	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5150	110	2	2.18	557703670	108174	209.06	5050	5210	5050	6550	3530	5040	5155.62	1.40	952	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1891	7.69	0.63	12	0.29	670.00	8223.00	8400	20230307	-38.69	4765	20231026	8.08	5830	-11.66	20240110	4865	5.86	20240201	8400	-38.69	20230307	4765	8.08	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N
103	20240213	100138	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5160	120	2	2.38	235006690	45904	88.72	5050	5210	5050	6550	3530	5040	5119.53	1.40	6557	5113	5076	5043	5006	4973	5095	5025	184	1510	500	3620	10	1	36720000	1895	7.70	0.63	12	0.13	670.00	8223.00	8400	20230307	-38.57	4765	20231026	8.29	5830	-11.49	20240110	4865	6.06	20240201	8400	-38.57	20230307	4765	8.29	20231026	3.28	N	004250	500	183 억	514525	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History