KissMeData/005070/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 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	foreignNetBuyingQuantity	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	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177100	5500	2	3.21	56188983000	318357	86.75	173000	179600	172000	223000	120200	171600	176496.64	13.82	0	-11154	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	57577	199.44	21.97	12	0.98	888.00	8061.00	239548	20230613	-26.07	68160	20230223	159.83	194300	-8.85	20240221	126500	40.00	20240125	242500	-26.97	20230613	76000	133.03	20230302	2.24	N	005070	1000	325 억	4493519	N	N	974	N	N
3	20240229	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176200	4600	2	2.68	47753239600	270756	73.78	173000	179600	172000	223000	120200	171600	176370.70	13.82	0	-4683	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	57284	198.42	21.86	12	0.83	888.00	8061.00	239548	20230613	-26.44	68160	20230223	158.51	194300	-9.32	20240221	126500	39.29	20240125	242500	-27.34	20230613	76000	131.84	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
4	20240229	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178000	6400	2	3.73	40266025600	228341	62.22	173000	179600	172000	223000	120200	171600	176342.45	13.82	0	7966	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	57869	200.45	22.08	12	0.70	888.00	8061.00	239548	20230613	-25.69	68160	20230223	161.15	194300	-8.39	20240221	126500	40.71	20240125	242500	-26.60	20230613	76000	134.21	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
5	20240229	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178500	6900	2	4.02	35979853700	204302	55.67	173000	179600	172000	223000	120200	171600	176111.98	13.82	0	13522	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	58032	201.01	22.14	12	0.63	888.00	8061.00	239548	20230613	-25.48	68160	20230223	161.88	194300	-8.13	20240221	126500	41.11	20240125	242500	-26.39	20230613	76000	134.87	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
6	20240229	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178200	6600	2	3.85	28988241600	165199	45.01	173000	178600	172000	223000	120200	171600	175475.59	13.82	0	13703	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	57934	200.68	22.11	12	0.51	888.00	8061.00	239548	20230613	-25.61	68160	20230223	161.44	194300	-8.29	20240221	126500	40.87	20240125	242500	-26.52	20230613	76000	134.47	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
7	20240229	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175100	3500	2	2.04	20153705500	115369	31.44	173000	177200	172000	223000	120200	171600	174690.13	13.82	0	553	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	56926	197.18	21.72	12	0.35	888.00	8061.00	239548	20230613	-26.90	68160	20230223	156.90	194300	-9.88	20240221	126500	38.42	20240125	242500	-27.79	20230613	76000	130.39	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
8	20240229	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175000	3400	2	1.98	16474377600	94320	25.70	173000	177200	172000	223000	120200	171600	174666.00	13.82	0	3506	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	56894	197.07	21.71	12	0.29	888.00	8061.00	239548	20230613	-26.95	68160	20230223	156.75	194300	-9.93	20240221	126500	38.34	20240125	242500	-27.84	20230613	76000	130.26	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
9	20240229	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174000	2400	2	1.40	2209389400	12701	3.46	173000	175000	172000	223000	120200	171600	173961.22	13.82	0	303	186600	179100	174400	166900	162200	176750	164550	325	51400	1000	123550	100	1	32510756	56569	195.95	21.59	12	0.04	888.00	8061.00	239548	20230613	-27.36	68160	20230223	155.28	194300	-10.45	20240221	126500	37.55	20240125	242500	-28.25	20230613	76000	128.95	20230302	2.24	N	005070	1000	325 억	4493519	N	N	3552	N	N
10	20240228	160151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171600	-7200	5	-4.03	63584877800	364892	162.13	179300	181900	169700	232000	125200	178800	174264.07	13.78	0	6514	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	55788	193.24	21.29	12	1.12	888.00	8061.00	239548	20230613	-28.37	68160	20230223	151.76	194300	-11.68	20240221	126500	35.65	20240125	242500	-29.24	20230613	73100	134.75	20230228	2.22	N	005070	1000	325 억	4478670	N	N	3543	N	N
11	20240228	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172300	-6500	5	-3.64	59713826000	342357	152.11	179300	181900	169700	232000	125200	178800	174419.76	13.78	0	1400	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	56016	194.03	21.37	12	1.05	888.00	8061.00	239548	20230613	-28.07	68160	20230223	152.79	194300	-11.32	20240221	126500	36.21	20240125	242500	-28.95	20230613	73100	135.70	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
12	20240228	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173300	-5500	5	-3.08	44303902800	252340	112.12	179300	181900	171700	232000	125200	178800	175572.25	13.78	0	-9012	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	56341	195.16	21.50	12	0.78	888.00	8061.00	239548	20230613	-27.66	68160	20230223	154.25	194300	-10.81	20240221	126500	37.00	20240125	242500	-28.54	20230613	73100	137.07	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
13	20240228	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174400	-4400	5	-2.46	39696605200	225769	100.31	179300	181900	171700	232000	125200	178800	175828.41	13.78	0	-9403	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	56699	196.40	21.64	12	0.69	888.00	8061.00	239548	20230613	-27.20	68160	20230223	155.87	194300	-10.24	20240221	126500	37.87	20240125	242500	-28.08	20230613	73100	138.58	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
14	20240228	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172700	-6100	5	-3.41	35821522500	203507	90.42	179300	181900	171700	232000	125200	178800	176021.08	13.78	0	-7129	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	56146	194.48	21.42	12	0.63	888.00	8061.00	239548	20230613	-27.91	68160	20230223	153.37	194300	-11.12	20240221	126500	36.52	20240125	242500	-28.78	20230613	73100	136.25	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
15	20240228	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175800	-3000	5	-1.68	24784087900	139982	62.20	179300	181900	175100	232000	125200	178800	177051.96	13.78	0	-5315	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	57154	197.97	21.81	12	0.43	888.00	8061.00	239548	20230613	-26.61	68160	20230223	157.92	194300	-9.52	20240221	126500	38.97	20240125	242500	-27.51	20230613	73100	140.49	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
16	20240228	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176900	-1900	5	-1.06	18630407000	104983	46.65	179300	181900	175100	232000	125200	178800	177461.18	13.78	0	-4577	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	57512	199.21	21.95	12	0.32	888.00	8061.00	239548	20230613	-26.15	68160	20230223	159.54	194300	-8.96	20240221	126500	39.84	20240125	242500	-27.05	20230613	73100	142.00	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
17	20240228	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179800	1000	2	0.56	1333298800	7399	3.29	179300	181900	179300	232000	125200	178800	180199.86	13.78	0	91	187933	183366	179933	175366	171933	181650	173650	325	53200	1000	128730	100	1	32510756	58454	202.48	22.30	12	0.02	888.00	8061.00	239548	20230613	-24.94	68160	20230223	163.79	194300	-7.46	20240221	126500	42.13	20240125	242500	-25.86	20230613	73100	145.96	20230228	2.22	N	005070	1000	325 억	4478670	N	N	685	N	N
18	20240227	160203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178800	0	3	0.00	40073088400	222324	102.74	181500	184500	176500	232000	125200	178800	180247.61	13.82	0	-14635	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	58129	201.35	22.18	12	0.68	888.00	8061.00	239548	20230613	-25.36	68160	20230223	162.32	194300	-7.98	20240221	126500	41.34	20240125	242500	-26.27	20230613	70900	152.19	20230227	2.23	N	005070	1000	325 억	4492825	N	N	684	N	N
19	20240227	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179000	200	2	0.11	37307709800	206851	95.59	181500	184500	176500	232000	125200	178800	180360.31	13.82	0	-13038	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	58194	201.58	22.21	12	0.64	888.00	8061.00	239548	20230613	-25.28	68160	20230223	162.62	194300	-7.87	20240221	126500	41.50	20240125	242500	-26.19	20230613	70900	152.47	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
20	20240227	140203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	177100	-1700	5	-0.95	33870317300	187582	86.68	181500	184500	176500	232000	125200	178800	180562.73	13.82	0	-12017	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	57577	199.44	21.97	12	0.58	888.00	8061.00	239548	20230613	-26.07	68160	20230223	159.83	194300	-8.85	20240221	126500	40.00	20240125	242500	-26.97	20230613	70900	149.79	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
21	20240227	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178000	-800	5	-0.45	30372390300	167875	77.58	181500	184500	177600	232000	125200	178800	180922.65	13.82	0	-9459	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	57869	200.45	22.08	12	0.52	888.00	8061.00	239548	20230613	-25.69	68160	20230223	161.15	194300	-8.39	20240221	126500	40.71	20240125	242500	-26.60	20230613	70900	151.06	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
22	20240227	120202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178000	-800	5	-0.45	27922020500	154120	71.22	181500	184500	178000	232000	125200	178800	181170.65	13.82	0	-6870	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	57869	200.45	22.08	12	0.47	888.00	8061.00	239548	20230613	-25.69	68160	20230223	161.15	194300	-8.39	20240221	126500	40.71	20240125	242500	-26.60	20230613	70900	151.06	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
23	20240227	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179900	1100	2	0.62	22584542600	124295	57.44	181500	184500	178800	232000	125200	178800	181701.14	13.82	0	-1499	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	58487	202.59	22.32	12	0.38	888.00	8061.00	239548	20230613	-24.90	68160	20230223	163.94	194300	-7.41	20240221	126500	42.21	20240125	242500	-25.81	20230613	70900	153.74	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
24	20240227	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	181700	2900	2	1.62	17210115500	94456	43.65	181500	184500	179800	232000	125200	178800	182202.46	13.82	0	5484	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	59072	204.62	22.54	12	0.29	888.00	8061.00	239548	20230613	-24.15	68160	20230223	166.58	194300	-6.48	20240221	126500	43.64	20240125	242500	-25.07	20230613	70900	156.28	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
25	20240227	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	182500	3700	2	2.07	2089839900	11436	5.28	181500	184500	181400	232000	125200	178800	182742.21	13.82	0	2472	186733	182766	178633	174666	170533	184750	176650	325	53200	1000	128730	100	1	32510756	59332	205.52	22.64	12	0.04	888.00	8061.00	239548	20230613	-23.81	68160	20230223	167.75	194300	-6.07	20240221	126500	44.27	20240125	242500	-24.74	20230613	70900	157.40	20230227	2.23	N	005070	1000	325 억	4492825	N	N	1497	N	N
26	20240226	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178800	800	2	0.45	38400928800	214703	63.91	177700	182600	174500	231000	124600	178000	178856.37	13.86	0	-15944	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58129	201.35	22.18	12	0.66	888.00	8061.00	239548	20230613	-25.36	68160	20230223	162.32	194300	-7.98	20240221	126500	41.34	20240125	242500	-26.27	20230613	70900	152.19	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1497	N	N
27	20240226	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178800	800	2	0.45	35753709300	199912	59.51	177700	182600	174500	231000	124600	178000	178847.50	13.86	0	-14437	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58129	201.35	22.18	12	0.61	888.00	8061.00	239548	20230613	-25.36	68160	20230223	162.32	194300	-7.98	20240221	126500	41.34	20240125	242500	-26.27	20230613	70900	152.19	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
28	20240226	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178600	600	2	0.34	30636072100	171402	51.02	177700	182600	174500	231000	124600	178000	178738.39	13.86	0	-10956	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58064	201.13	22.16	12	0.53	888.00	8061.00	239548	20230613	-25.44	68160	20230223	162.03	194300	-8.08	20240221	126500	41.19	20240125	242500	-26.35	20230613	70900	151.90	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
29	20240226	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	180300	2300	2	1.29	27802122200	155594	46.32	177700	182600	174500	231000	124600	178000	178684.04	13.86	0	-7386	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58617	203.04	22.37	12	0.48	888.00	8061.00	239548	20230613	-24.73	68160	20230223	164.52	194300	-7.21	20240221	126500	42.53	20240125	242500	-25.65	20230613	70900	154.30	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
30	20240226	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	180500	2500	2	1.40	25581562800	143256	42.65	177700	182600	174500	231000	124600	178000	178572.61	13.86	0	-6984	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58682	203.27	22.39	12	0.44	888.00	8061.00	239548	20230613	-24.65	68160	20230223	164.82	194300	-7.10	20240221	126500	42.69	20240125	242500	-25.57	20230613	70900	154.58	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
31	20240226	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179700	1700	2	0.96	22894409600	128332	38.20	177700	182600	174500	231000	124600	178000	178400.04	13.86	0	-5868	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58422	202.36	22.29	12	0.39	888.00	8061.00	239548	20230613	-24.98	68160	20230223	163.64	194300	-7.51	20240221	126500	42.06	20240125	242500	-25.90	20230613	70900	153.46	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
32	20240226	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178500	500	2	0.28	14374565500	81066	24.13	177700	180800	174500	231000	124600	178000	177318.78	13.86	0	-3854	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58032	201.01	22.14	12	0.25	888.00	8061.00	239548	20230613	-25.48	68160	20230223	161.88	194300	-8.13	20240221	126500	41.11	20240125	242500	-26.39	20230613	70900	151.76	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
33	20240226	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179300	1300	2	0.73	898916400	5050	1.50	177700	179400	177500	231000	124600	178000	178003.29	13.86	0	1898	185733	181866	177933	174066	170133	179900	172100	325	53000	1000	128160	100	1	32510756	58292	201.91	22.24	12	0.02	888.00	8061.00	239548	20230613	-25.15	68160	20230223	163.06	194300	-7.72	20240221	126500	41.74	20240125	242500	-26.06	20230613	70900	152.89	20230227	2.23	N	005070	1000	325 억	4507237	N	N	1680	N	N
34	20240223	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178000	-4200	5	-2.31	59347277400	333679	113.16	181200	181800	174000	236500	127600	182200	177856.21	13.86	0	25360	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	57869	200.45	22.08	12	1.03	888.00	8061.00	239548	20230613	-25.69	68160	20230223	161.15	194300	-8.39	20240221	126500	40.71	20240125	242500	-26.60	20230613	69000	157.97	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1680	N	N
35	20240223	150200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179900	-2300	5	-1.26	56081682200	315387	106.96	181200	181800	174000	236500	127600	182200	177817.80	13.86	0	26211	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	58487	202.59	22.32	12	0.97	888.00	8061.00	239548	20230613	-24.90	68160	20230223	163.94	194300	-7.41	20240221	126500	42.21	20240125	242500	-25.81	20230613	69000	160.72	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
36	20240223	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179300	-2900	5	-1.59	52850136900	297365	100.84	181200	181800	174000	236500	127600	182200	177727.28	13.86	0	22088	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	58292	201.91	22.24	12	0.91	888.00	8061.00	239548	20230613	-25.15	68160	20230223	163.06	194300	-7.72	20240221	126500	41.74	20240125	242500	-26.06	20230613	69000	159.86	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
37	20240223	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179900	-2300	5	-1.26	49676438100	279678	94.85	181200	181800	174000	236500	127600	182200	177619.15	13.86	0	19040	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	58487	202.59	22.32	12	0.86	888.00	8061.00	239548	20230613	-24.90	68160	20230223	163.94	194300	-7.41	20240221	126500	42.21	20240125	242500	-25.81	20230613	69000	160.72	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
38	20240223	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	180400	-1800	5	-0.99	46443626500	261666	88.74	181200	181800	174000	236500	127600	182200	177490.96	13.86	0	17698	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	58649	203.15	22.38	12	0.80	888.00	8061.00	239548	20230613	-24.69	68160	20230223	164.67	194300	-7.15	20240221	126500	42.61	20240125	242500	-25.61	20230613	69000	161.45	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
39	20240223	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179900	-2300	5	-1.26	41688794900	235231	79.77	181200	181800	174000	236500	127600	182200	177223.67	13.86	0	13929	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	58487	202.59	22.32	12	0.72	888.00	8061.00	239548	20230613	-24.90	68160	20230223	163.94	194300	-7.41	20240221	126500	42.21	20240125	242500	-25.81	20230613	69000	160.72	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
40	20240223	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178000	-4200	5	-2.31	32800567100	185742	62.99	181200	181400	174000	236500	127600	182200	176590.30	13.86	0	11716	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	57869	200.45	22.08	12	0.57	888.00	8061.00	239548	20230613	-25.69	68160	20230223	161.15	194300	-8.39	20240221	126500	40.71	20240125	242500	-26.60	20230613	69000	157.97	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
41	20240223	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179700	-2500	5	-1.37	2023582100	11211	3.80	181200	181400	179700	236500	127600	182200	180490.70	13.86	0	-258	189133	185666	182333	178866	175533	184000	177200	325	54300	1000	131180	100	1	32510756	58422	202.36	22.29	12	0.03	888.00	8061.00	239548	20230613	-24.98	68160	20230223	163.64	194300	-7.51	20240221	126500	42.06	20240125	242500	-25.90	20230613	69000	160.43	20230223	2.19	N	005070	1000	325 억	4506071	N	N	1502	N	N
42	20240222	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	182200	-2300	5	-1.25	53572180400	293170	51.42	184500	185800	179000	239500	129200	184500	182735.59	14.00	0	-19265	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59235	205.18	22.60	12	0.90	888.00	8061.00	239548	20230613	-23.94	68160	20230223	167.31	194300	-6.23	20240221	126500	44.03	20240125	242500	-24.87	20230613	69000	164.06	20230223	2.17	N	005070	1000	325 억	4551260	N	N	1502	N	N
43	20240222	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	182500	-2000	5	-1.08	48259582400	263917	46.28	184500	185800	179000	239500	129200	184500	182858.88	14.00	0	-17058	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59332	205.52	22.64	12	0.81	888.00	8061.00	239548	20230613	-23.81	68160	20230223	167.75	194300	-6.07	20240221	126500	44.27	20240125	242500	-24.74	20230613	69000	164.49	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
44	20240222	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	184000	-500	5	-0.27	43634396900	238705	41.86	184500	185800	179000	239500	129200	184500	182796.25	14.00	0	-14605	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59820	207.21	22.83	12	0.73	888.00	8061.00	239548	20230613	-23.19	68160	20230223	169.95	194300	-5.30	20240221	126500	45.45	20240125	242500	-24.12	20230613	69000	166.67	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
45	20240222	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	183800	-700	5	-0.38	38440781200	210609	36.94	184500	185300	179000	239500	129200	184500	182521.93	14.00	0	-15801	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59755	206.98	22.80	12	0.65	888.00	8061.00	239548	20230613	-23.27	68160	20230223	169.66	194300	-5.40	20240221	126500	45.30	20240125	242500	-24.21	20230613	69000	166.38	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
46	20240222	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	183100	-1400	5	-0.76	34811337300	190908	33.48	184500	185300	179000	239500	129200	184500	182346.03	14.00	0	-16978	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59527	206.19	22.71	12	0.59	888.00	8061.00	239548	20230613	-23.56	68160	20230223	168.63	194300	-5.76	20240221	126500	44.74	20240125	242500	-24.49	20230613	69000	165.36	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
47	20240222	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	183600	-900	5	-0.49	31142798100	170921	29.98	184500	185300	179000	239500	129200	184500	182205.67	14.00	0	-19460	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59690	206.76	22.78	12	0.53	888.00	8061.00	239548	20230613	-23.36	68160	20230223	169.37	194300	-5.51	20240221	126500	45.14	20240125	242500	-24.29	20230613	69000	166.09	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
48	20240222	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	184000	-500	5	-0.27	24827091100	136387	23.92	184500	185300	179000	239500	129200	184500	182033.97	14.00	0	-18039	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	59820	207.21	22.83	12	0.42	888.00	8061.00	239548	20230613	-23.19	68160	20230223	169.95	194300	-5.30	20240221	126500	45.45	20240125	242500	-24.12	20230613	69000	166.67	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
49	20240222	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	180000	-4500	5	-2.44	3278249900	18100	3.17	184500	184500	179000	239500	129200	184500	181116.91	14.00	0	-7198	199166	191832	186966	179632	174766	189400	177200	325	55000	1000	132840	100	1	32510756	58519	202.70	22.33	12	0.06	888.00	8061.00	239548	20230613	-24.86	68160	20230223	164.08	194300	-7.36	20240221	126500	42.29	20240125	242500	-25.77	20230613	69000	160.87	20230223	2.17	N	005070	1000	325 억	4551260	N	N	4595	N	N
50	20240221	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	184500	-1200	5	-0.65	106422204100	566024	90.90	185600	194300	182100	241000	130000	185700	188018.87	14.06	0	-17570	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	59982	207.77	22.89	12	1.74	888.00	8061.00	239548	20230613	-22.98	68160	20230223	170.69	194300	-5.04	20240221	126500	45.85	20240125	242500	-23.92	20230613	69000	167.39	20230223	2.14	N	005070	1000	325 억	4572190	N	N	4595	N	N
51	20240221	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	185100	-600	5	-0.32	101121755700	537288	86.28	185600	194300	182100	241000	130000	185700	188208.48	14.06	0	-23366	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	60177	208.45	22.96	12	1.65	888.00	8061.00	239548	20230613	-22.73	68160	20230223	171.57	194300	-4.73	20240221	126500	46.32	20240125	242500	-23.67	20230613	69000	168.26	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
52	20240221	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	185800	100	2	0.05	92355942200	490044	78.69	185600	194300	182100	241000	130000	185700	188465.50	14.06	0	-16828	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	60405	209.23	23.05	12	1.51	888.00	8061.00	239548	20230613	-22.44	68160	20230223	172.59	194300	-4.37	20240221	126500	46.88	20240125	242500	-23.38	20230613	69000	169.28	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
53	20240221	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	184900	-800	5	-0.43	86456474100	458403	73.61	185600	194300	182100	241000	130000	185700	188604.66	14.06	0	-20300	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	60112	208.22	22.94	12	1.41	888.00	8061.00	239548	20230613	-22.81	68160	20230223	171.27	194300	-4.84	20240221	126500	46.17	20240125	242500	-23.75	20230613	69000	167.97	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
54	20240221	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	187100	1400	2	0.75	82759698500	438514	70.42	185600	194300	182100	241000	130000	185700	188728.72	14.06	0	-18043	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	60828	210.70	23.21	12	1.35	888.00	8061.00	239548	20230613	-21.89	68160	20230223	174.50	194300	-3.71	20240221	126500	47.91	20240125	242500	-22.85	20230613	69000	171.16	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
55	20240221	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	185800	100	2	0.05	76978349500	407486	65.44	185600	194300	182100	241000	130000	185700	188911.68	14.06	0	-14036	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	60405	209.23	23.05	12	1.25	888.00	8061.00	239548	20230613	-22.44	68160	20230223	172.59	194300	-4.37	20240221	126500	46.88	20240125	242500	-23.38	20230613	69000	169.28	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
56	20240221	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	187700	2000	2	1.08	62694969900	330378	53.05	185600	194300	182100	241000	130000	185700	189769.37	14.06	0	-15218	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	61023	211.37	23.28	12	1.02	888.00	8061.00	239548	20230613	-21.64	68160	20230223	175.38	194300	-3.40	20240221	126500	48.38	20240125	242500	-22.60	20230613	69000	172.03	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
57	20240221	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	187200	1500	2	0.81	4268411900	22988	3.69	185600	188400	182100	241000	130000	185700	185679.86	14.06	0	-123	196966	191332	180366	174732	163766	194150	177550	325	55300	1000	133700	100	1	32510756	60860	210.81	23.22	12	0.07	888.00	8061.00	239548	20230613	-21.85	68160	20230223	174.65	188400	-0.64	20240221	126500	47.98	20240125	242500	-22.80	20230613	69000	171.30	20230223	2.14	N	005070	1000	325 억	4572190	N	N	1363	N	N
58	20240220	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	185700	15300	2	8.98	110168212000	614912	232.55	170400	186000	169400	221500	119300	170400	179148.31	13.89	0	86867	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	60372	209.12	23.04	12	1.89	888.00	8061.00	239548	20230613	-22.48	66085	20230214	181.00	186000	-0.16	20240220	126500	46.80	20240125	242500	-23.42	20230613	69000	169.13	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1363	N	N
59	20240220	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	184300	13900	2	8.16	100314117400	561605	212.39	170400	186000	169400	221500	119300	170400	178620.49	13.89	0	70460	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	59917	207.55	22.86	12	1.73	888.00	8061.00	239548	20230613	-23.06	66085	20230214	178.88	186000	-0.91	20240220	126500	45.69	20240125	242500	-24.00	20230613	69000	167.10	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
60	20240220	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	180100	9700	2	5.69	70078523700	396542	149.96	170400	180500	169400	221500	119300	170400	176724.17	13.89	0	46121	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	58552	202.82	22.34	12	1.22	888.00	8061.00	239548	20230613	-24.82	66085	20230214	172.53	180500	-0.22	20240220	126500	42.37	20240125	242500	-25.73	20230613	69000	161.01	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
61	20240220	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178900	8500	2	4.99	56226387100	319507	120.83	170400	180000	169400	221500	119300	170400	175978.66	13.89	0	28425	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	58162	201.46	22.19	12	0.98	888.00	8061.00	239548	20230613	-25.32	66085	20230214	170.71	180000	0.00	20240216	126500	41.42	20240125	242500	-26.23	20230613	69000	159.28	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
62	20240220	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178300	7900	2	4.64	43239606600	247050	93.43	170400	179300	169400	221500	119300	170400	175023.80	13.89	0	19049	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	57967	200.79	22.12	12	0.76	888.00	8061.00	239548	20230613	-25.57	66085	20230214	169.80	180000	-0.94	20240216	126500	40.95	20240125	242500	-26.47	20230613	69000	158.41	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
63	20240220	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175700	5300	2	3.11	30114374100	172898	65.39	170400	176500	169400	221500	119300	170400	174174.33	13.89	0	-811	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	57121	197.86	21.80	12	0.53	888.00	8061.00	239548	20230613	-26.65	66085	20230214	165.87	180000	-2.39	20240216	126500	38.89	20240125	242500	-27.55	20230613	69000	154.64	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
64	20240220	100154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	174100	3700	2	2.17	20195774900	116377	44.01	170400	176500	169400	221500	119300	170400	173537.65	13.89	0	-7356	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	56601	196.06	21.60	12	0.36	888.00	8061.00	239548	20230613	-27.32	66085	20230214	163.45	180000	-3.28	20240216	126500	37.63	20240125	242500	-28.21	20230613	69000	152.32	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
65	20240220	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170900	500	2	0.29	895380800	5264	1.99	170400	171300	169400	221500	119300	170400	170094.85	13.89	0	739	178133	174266	171733	167866	165333	173000	166600	325	51100	1000	122680	100	1	32510756	55561	192.45	21.20	12	0.02	888.00	8061.00	239548	20230613	-28.66	66085	20230214	158.61	180000	-5.06	20240216	126500	35.10	20240125	242500	-29.53	20230613	69000	147.68	20230223	2.15	N	005070	1000	325 억	4517309	N	N	1114	N	N
66	20240219	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170400	-5400	5	-3.07	44822231400	261344	36.92	175600	175600	169200	228500	123100	175800	171504.59	14.05	25478	-50318	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	55398	191.89	21.14	12	0.80	888.00	8061.00	239548	20230613	-28.87	66085	20230214	157.85	180000	-5.33	20240216	126500	34.70	20240125	242500	-29.73	20230613	69000	146.96	20230223	2.11	N	005070	1000	325 억	4566711	N	N	1114	N	N
67	20240219	150156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172300	-3500	5	-1.99	42022930100	244965	34.60	175600	175600	169200	228500	123100	175800	171543.56	14.05	25478	-47466	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	56016	194.03	21.37	12	0.75	888.00	8061.00	239548	20230613	-28.07	66085	20230214	160.72	180000	-4.28	20240216	126500	36.21	20240125	242500	-28.95	20230613	69000	149.71	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
68	20240219	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171300	-4500	5	-2.56	37659360500	219524	31.01	175600	175600	169200	228500	123100	175800	171546.62	14.05	25478	-43129	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	55691	192.91	21.25	12	0.68	888.00	8061.00	239548	20230613	-28.49	66085	20230214	159.21	180000	-4.83	20240216	126500	35.42	20240125	242500	-29.36	20230613	69000	148.26	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
69	20240219	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	170700	-5100	5	-2.90	32578347100	189702	26.80	175600	175600	169200	228500	123100	175800	171730.50	14.05	25478	-38744	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	55496	192.23	21.18	12	0.58	888.00	8061.00	239548	20230613	-28.74	66085	20230214	158.30	180000	-5.17	20240216	126500	34.94	20240125	242500	-29.61	20230613	69000	147.39	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
70	20240219	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171200	-4600	5	-2.62	29466212700	171585	24.24	175600	175600	169200	228500	123100	175800	171725.29	14.05	25478	-32521	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	55658	192.79	21.24	12	0.53	888.00	8061.00	239548	20230613	-28.53	66085	20230214	159.06	180000	-4.89	20240216	126500	35.34	20240125	242500	-29.40	20230613	69000	148.12	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
71	20240219	110155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171500	-4300	5	-2.45	26453730300	153970	21.75	175600	175600	169200	228500	123100	175800	171806.30	14.05	25478	-32145	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	55756	193.13	21.28	12	0.47	888.00	8061.00	239548	20230613	-28.41	66085	20230214	159.51	180000	-4.72	20240216	126500	35.57	20240125	242500	-29.28	20230613	69000	148.55	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
72	20240219	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	171800	-4000	5	-2.28	20745820100	120781	17.06	175600	175600	169200	228500	123100	175800	171757.95	14.05	25478	-25585	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	55853	193.47	21.31	12	0.37	888.00	8061.00	239548	20230613	-28.28	66085	20230214	159.97	180000	-4.56	20240216	126500	35.81	20240125	242500	-29.15	20230613	69000	148.99	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
73	20240219	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	172300	-3500	5	-1.99	2514143900	14442	2.04	175600	175600	171300	228500	123100	175800	174064.06	14.05	25478	-1913	187200	181500	174300	168600	161400	184350	171450	325	52700	1000	126570	100	1	32510756	56016	194.03	21.37	12	0.04	888.00	8061.00	239548	20230613	-28.07	66085	20230214	160.72	180000	-4.28	20240216	126500	36.21	20240125	242500	-28.95	20230613	69000	149.71	20230223	2.11	N	005070	1000	325 억	4566711	N	N	3858	N	N
74	20240216	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	175800	10300	2	6.22	124267915800	704927	375.10	168500	180000	167100	215000	115900	165500	176286.00	13.56	0	149095	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	57154	197.97	21.81	12	2.17	888.00	8061.00	239548	20230613	-26.61	66085	20230214	166.02	180000	-2.33	20240216	126500	38.97	20240125	242500	-27.51	20230613	69000	154.78	20230223	2.11	N	005070	1000	325 억	4407025	N	N	3669	N	N
75	20240216	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	173700	8200	2	4.95	117923770100	668645	355.80	168500	180000	167100	215000	115900	165500	176362.46	13.56	0	135262	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	56471	195.61	21.55	12	2.06	888.00	8061.00	239548	20230613	-27.49	66085	20230214	162.84	180000	-3.50	20240216	126500	37.31	20240125	242500	-28.37	20230613	69000	151.74	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
76	20240216	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176100	10600	2	6.40	110954969700	628933	334.67	168500	180000	167100	215000	115900	165500	176417.96	13.56	0	129076	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	57251	198.31	21.85	12	1.93	888.00	8061.00	239548	20230613	-26.49	66085	20230214	166.47	180000	-2.17	20240216	126500	39.21	20240125	242500	-27.38	20230613	69000	155.22	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
77	20240216	130154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176000	10500	2	6.34	105940389000	600502	319.54	168500	180000	167100	215000	115900	165500	176419.89	13.56	0	122455	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	57219	198.20	21.83	12	1.85	888.00	8061.00	239548	20230613	-26.53	66085	20230214	166.32	180000	-2.22	20240216	126500	39.13	20240125	242500	-27.42	20230613	69000	155.07	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
78	20240216	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	176900	11400	2	6.89	101215117600	573594	305.22	168500	180000	167100	215000	115900	165500	176457.96	13.56	0	119215	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	57512	199.21	21.95	12	1.76	888.00	8061.00	239548	20230613	-26.15	66085	20230214	167.69	180000	-1.72	20240216	126500	39.84	20240125	242500	-27.05	20230613	69000	156.38	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
79	20240216	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	178200	12700	2	7.67	92684667300	525153	279.44	168500	180000	167100	215000	115900	165500	176491.00	13.56	0	112433	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	57934	200.68	22.11	12	1.62	888.00	8061.00	239548	20230613	-25.61	66085	20230214	169.65	180000	-1.00	20240216	126500	40.87	20240125	242500	-26.52	20230613	69000	158.26	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
80	20240216	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	179900	14400	2	8.70	72907912400	414399	220.51	168500	180000	167100	215000	115900	165500	175936.76	13.56	0	98821	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	58487	202.59	22.32	12	1.27	888.00	8061.00	239548	20230613	-24.90	66085	20230214	172.23	180000	-0.06	20240216	126500	42.21	20240125	242500	-25.81	20230613	69000	160.72	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
81	20240216	090155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	168900	3400	2	2.05	2415984500	14339	7.63	168500	169400	167100	215000	115900	165500	168492.53	13.56	0	2322	170166	167832	164666	162332	159166	169000	163500	325	49500	1000	119160	100	1	32510756	54911	190.20	20.95	12	0.04	888.00	8061.00	239548	20230613	-29.49	66085	20230214	155.58	169400	-0.30	20240216	126500	33.52	20240125	242500	-30.35	20230613	69000	144.78	20230223	2.11	N	005070	1000	325 억	4407025	N	N	2709	N	N
82	20240215	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	165500	1100	2	0.67	30627940300	186728	47.20	165100	167000	161500	213500	115100	164400	164021.55	13.59	0	-7518	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	53805	186.37	20.53	12	0.57	888.00	8061.00	239548	20230613	-30.91	65097	20230209	154.24	168800	-1.95	20240214	126500	30.83	20240125	242500	-31.75	20230613	69000	139.86	20230223	2.07	N	005070	1000	325 억	4417324	N	N	2696	N	N
83	20240215	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	165100	700	2	0.43	28828118900	175845	44.45	165100	167000	161500	213500	115100	164400	163940.24	13.59	0	-10295	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	53675	185.92	20.48	12	0.54	888.00	8061.00	239548	20230613	-31.08	65097	20230209	153.62	168800	-2.19	20240214	126500	30.51	20240125	242500	-31.92	20230613	69000	139.28	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
84	20240215	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	164400	0	3	0.00	23577603500	144094	36.42	165100	167000	161500	213500	115100	164400	163625.98	13.59	0	-16347	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	53448	185.14	20.39	12	0.44	888.00	8061.00	239548	20230613	-31.37	65097	20230209	152.55	168800	-2.61	20240214	126500	29.96	20240125	242500	-32.21	20230613	69000	138.26	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
85	20240215	130154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163900	-500	5	-0.30	20213348900	123625	31.25	165100	167000	161500	213500	115100	164400	163504.59	13.59	0	-16577	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	53285	184.57	20.33	12	0.38	888.00	8061.00	239548	20230613	-31.58	65097	20230209	151.78	168800	-2.90	20240214	126500	29.57	20240125	242500	-32.41	20230613	69000	137.54	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
86	20240215	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163000	-1400	5	-0.85	17692760500	108216	27.35	165100	167000	161500	213500	115100	164400	163493.99	13.59	0	-15538	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	52993	183.56	20.22	12	0.33	888.00	8061.00	239548	20230613	-31.96	65097	20230209	150.40	168800	-3.44	20240214	126500	28.85	20240125	242500	-32.78	20230613	69000	136.23	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
87	20240215	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	162300	-2100	5	-1.28	15354265300	93793	23.71	165100	167000	162100	213500	115100	164400	163702.96	13.59	0	-13295	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	52765	182.77	20.13	12	0.29	888.00	8061.00	239548	20230613	-32.25	65097	20230209	149.32	168800	-3.85	20240214	126500	28.30	20240125	242500	-33.07	20230613	69000	135.22	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
88	20240215	100153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163300	-1100	5	-0.67	11436867100	69718	17.62	165100	167000	162500	213500	115100	164400	164044.15	13.59	0	-12379	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	53090	183.90	20.26	12	0.21	888.00	8061.00	239548	20230613	-31.83	65097	20230209	150.86	168800	-3.26	20240214	126500	29.09	20240125	242500	-32.66	20230613	69000	136.67	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
89	20240215	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	165300	900	2	0.55	1326596700	8001	2.02	165100	167000	165000	213500	115100	164400	165822.53	13.59	0	-369	177066	170732	162466	156132	147866	173900	159300	325	49100	1000	118360	100	1	32510756	53740	186.15	20.51	12	0.02	888.00	8061.00	239548	20230613	-31.00	65097	20230209	153.93	168800	-2.07	20240214	126500	30.67	20240125	242500	-31.84	20230613	69000	139.57	20230223	2.07	N	005070	1000	325 억	4417324	N	N	82	N	N
90	20240214	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	164400	7300	2	4.65	64207928700	393075	161.81	155900	168800	154200	204000	110000	157100	163353.00	13.52	0	24083	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	53448	185.14	20.39	12	1.21	888.00	8061.00	239548	20230613	-31.37	64900	20230208	153.31	168800	-2.61	20240214	126500	29.96	20240125	242500	-32.21	20230613	66900	145.74	20230214	2.06	N	005070	1000	325 억	4396848	N	N	73	N	N
91	20240214	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	164400	7300	2	4.65	62003638600	379663	156.29	155900	168800	154200	204000	110000	157100	163320.72	13.52	0	22086	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	53448	185.14	20.39	12	1.17	888.00	8061.00	239548	20230613	-31.37	64900	20230208	153.31	168800	-2.61	20240214	126500	29.96	20240125	242500	-32.21	20230613	66900	145.74	20230214	2.06	N	005070	1000	325 억	4396848	N	N	750	N	N
92	20240214	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	166100	9000	2	5.73	57551966900	352704	145.19	155900	168800	154200	204000	110000	157100	163182.42	13.52	0	19892	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	54000	187.05	20.61	12	1.08	888.00	8061.00	239548	20230613	-30.66	64900	20230208	155.93	168800	-1.60	20240214	126500	31.30	20240125	242500	-31.51	20230613	66900	148.28	20230214	2.06	N	005070	1000	325 억	4396848	N	N	750	N	N
93	20240214	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163800	6700	2	4.26	53005706600	325097	133.83	155900	168800	154200	204000	110000	157100	163055.23	13.52	0	10601	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	53253	184.46	20.32	12	1.00	888.00	8061.00	239548	20230613	-31.62	64900	20230208	152.39	168800	-2.96	20240214	126500	29.49	20240125	242500	-32.45	20230613	66900	144.84	20230214	2.06	N	005070	1000	325 억	4396848	N	N	750	N	N
94	20240214	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163600	6500	2	4.14	49375017700	302954	124.71	155900	168800	154200	204000	110000	157100	162988.59	13.52	0	5316	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	53188	184.23	20.30	12	0.93	888.00	8061.00	239548	20230613	-31.70	64900	20230208	152.08	168800	-3.08	20240214	126500	29.33	20240125	242500	-32.54	20230613	66900	144.54	20230214	2.06	N	005070	1000	325 억	4396848	N	N	750	N	N
95	20240214	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	163100	6000	2	3.82	45789965300	281037	115.69	155900	168800	154200	204000	110000	157100	162942.85	13.52	0	5721	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	53025	183.67	20.23	12	0.86	888.00	8061.00	239548	20230613	-31.91	64900	20230208	151.31	168800	-3.38	20240214	126500	28.93	20240125	242500	-32.74	20230613	66900	143.80	20230214	2.06	N	005070	1000	325 억	4396848	N	N	750	N	N
96	20240214	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	156200	-900	5	-0.57	1179737500	7595	3.13	155900	156200	154200	204000	110000	157100	155202.39	13.52	0	-591	165100	161100	157700	153700	150300	159400	152000	325	46900	1000	113110	100	1	32510756	50782	175.90	19.38	12	0.02	888.00	8061.00	239548	20230613	-34.79	64900	20230208	140.68	164200	-4.87	20240208	126500	23.48	20240125	242500	-35.59	20230613	66900	133.48	20230214	2.06	N	005070	1000	325 억	4396848	N	N	750	N	N
97	20240213	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157100	-2800	5	-1.75	37949672300	240737	60.24	161600	161700	154300	207500	112000	159900	157640.10	13.63	0	-35047	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	51074	176.91	19.49	12	0.74	888.00	8061.00	239548	20230613	-34.42	64900	20230208	142.06	164200	-4.32	20240208	126500	24.19	20240125	242500	-35.22	20230613	66900	134.83	20230214	2.02	N	005070	1000	325 억	4432045	N	N	750	N	N
98	20240213	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157200	-2700	5	-1.69	35994990900	228304	57.13	161600	161700	154300	207500	112000	159900	157662.55	13.63	0	-35187	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	51107	177.03	19.50	12	0.70	888.00	8061.00	239548	20230613	-34.38	64900	20230208	142.22	164200	-4.26	20240208	126500	24.27	20240125	242500	-35.18	20230613	66900	134.98	20230214	2.02	N	005070	1000	325 억	4432045	N	N	4867	N	N
99	20240213	140153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	159000	-900	5	-0.56	32354831500	205271	51.37	161600	161700	154300	207500	112000	159900	157620.08	13.63	0	-32075	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	51692	179.05	19.72	12	0.63	888.00	8061.00	239548	20230613	-33.62	64900	20230208	144.99	164200	-3.17	20240208	126500	25.69	20240125	242500	-34.43	20230613	66900	137.67	20230214	2.02	N	005070	1000	325 억	4432045	N	N	4867	N	N
100	20240213	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	158200	-1700	5	-1.06	28827279500	183121	45.82	161600	161700	154300	207500	112000	159900	157422.03	13.63	0	-29722	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	51432	178.15	19.63	12	0.56	888.00	8061.00	239548	20230613	-33.96	64900	20230208	143.76	164200	-3.65	20240208	126500	25.06	20240125	242500	-34.76	20230613	66900	136.47	20230214	2.02	N	005070	1000	325 억	4432045	N	N	4867	N	N
101	20240213	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157200	-2700	5	-1.69	26210263700	166593	41.69	161600	161700	154300	207500	112000	159900	157331.12	13.63	0	-26204	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	51107	177.03	19.50	12	0.51	888.00	8061.00	239548	20230613	-34.38	64900	20230208	142.22	164200	-4.26	20240208	126500	24.27	20240125	242500	-35.18	20230613	66900	134.98	20230214	2.02	N	005070	1000	325 억	4432045	N	N	4867	N	N
102	20240213	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	157100	-2800	5	-1.75	23793848700	151207	37.84	161600	161700	154300	207500	112000	159900	157359.44	13.63	0	-22546	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	51074	176.91	19.49	12	0.47	888.00	8061.00	239548	20230613	-34.42	64900	20230208	142.06	164200	-4.32	20240208	126500	24.19	20240125	242500	-35.22	20230613	66900	134.83	20230214	2.02	N	005070	1000	325 억	4432045	N	N	4867	N	N
103	20240213	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	155800	-4100	5	-2.56	17498849500	111038	27.79	161600	161700	154300	207500	112000	159900	157593.34	13.63	0	-16879	168566	164232	159866	155532	151166	166400	157700	325	47600	1000	115120	100	1	32510756	50652	175.45	19.33	12	0.34	888.00	8061.00	239548	20230613	-34.96	64900	20230208	140.06	164200	-5.12	20240208	126500	23.16	20240125	242500	-35.75	20230613	66900	132.88	20230214	2.02	N	005070	1000	325 억	4432045	N	N	4867	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History