KissMeData/178920/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160849	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21050	-600	5	-2.77	2478031300	116678	133.97	21650	21700	21000	28100	15200	21650	21239.88	7.22	7678	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6182	13.52	1.81	12	0.40	1557.00	11627.00	44950	20230628	-53.17	21000	20240229	0.24	31300	-32.75	20240108	21000	0.24	20240229	44950	-53.17	20230628	21000	0.24	20240229	1.19	N	178920	500	146 억	2119545	N	N	9	N	N
3	20240229	150851	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21050	-600	5	-2.77	2188677200	102946	118.20	21650	21700	21000	28100	15200	21650	21260.44	7.22	4879	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6182	13.52	1.81	12	0.35	1557.00	11627.00	44950	20230628	-53.17	21000	20240229	0.24	31300	-32.75	20240108	21000	0.24	20240229	44950	-53.17	20230628	21000	0.24	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
4	20240229	140852	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21250	-400	5	-1.85	1197807700	56043	64.35	21650	21700	21250	28100	15200	21650	21373.01	7.22	764	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6240	13.65	1.83	12	0.19	1557.00	11627.00	44950	20230628	-52.73	21250	20240229	0.00	31300	-32.11	20240108	21250	0.00	20240229	44950	-52.73	20230628	21250	0.00	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
5	20240229	130849	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21350	-300	5	-1.39	970165550	45362	52.09	21650	21700	21250	28100	15200	21650	21387.19	7.22	823	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6270	13.71	1.84	12	0.15	1557.00	11627.00	44950	20230628	-52.50	21250	20240229	0.47	31300	-31.79	20240108	21250	0.47	20240229	44950	-52.50	20230628	21250	0.47	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
6	20240229	120851	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21450	-200	5	-0.92	844505300	39497	45.35	21650	21700	21250	28100	15200	21650	21381.50	7.22	803	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6299	13.78	1.84	12	0.13	1557.00	11627.00	44950	20230628	-52.28	21250	20240229	0.94	31300	-31.47	20240108	21250	0.94	20240229	44950	-52.28	20230628	21250	0.94	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
7	20240229	110852	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21400	-250	5	-1.15	677513400	31695	36.39	21650	21700	21250	28100	15200	21650	21376.03	7.22	-477	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6284	13.74	1.84	12	0.11	1557.00	11627.00	44950	20230628	-52.39	21250	20240229	0.71	31300	-31.63	20240108	21250	0.71	20240229	44950	-52.39	20230628	21250	0.71	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
8	20240229	100853	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21400	-250	5	-1.15	522505550	24442	28.06	21650	21700	21250	28100	15200	21650	21377.36	7.22	-1950	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6284	13.74	1.84	12	0.08	1557.00	11627.00	44950	20230628	-52.39	21250	20240229	0.71	31300	-31.63	20240108	21250	0.71	20240229	44950	-52.39	20230628	21250	0.71	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
9	20240229	090850	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21350	-300	5	-1.39	232479150	10866	12.48	21650	21700	21250	28100	15200	21650	21395.10	7.22	-5449	22383	22016	21783	21416	21183	22200	21600	147	6450	500	16020	50	1	29366322	6270	13.71	1.84	12	0.04	1557.00	11627.00	44950	20230628	-52.50	21250	20240229	0.47	31300	-31.79	20240108	21250	0.47	20240229	44950	-52.50	20230628	21250	0.47	20240229	1.19	N	178920	500	146 억	2119545	N	N	96	N	N
10	20240228	160801	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	1884915750	86848	61.32	21550	22150	21550	28400	15300	21850	21703.67	7.16	10208	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6358	13.90	1.86	12	0.30	1557.00	11627.00	44950	20230628	-51.84	21550	20240228	0.46	31300	-30.83	20240108	21550	0.46	20240228	44950	-51.84	20230628	21550	0.46	20240228	1.19	N	178920	500	146 억	2101235	N	N	96	N	N
11	20240228	150801	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21550	-300	5	-1.37	1769677000	81517	57.55	21550	22150	21550	28400	15300	21850	21709.30	7.16	9498	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6328	13.84	1.85	12	0.28	1557.00	11627.00	44950	20230628	-52.06	21550	20240228	0.00	31300	-31.15	20240108	21550	0.00	20240228	44950	-52.06	20230628	21550	0.00	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
12	20240228	140849	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21650	-200	5	-0.92	1350947750	62109	43.85	21550	22150	21550	28400	15300	21850	21751.24	7.16	7904	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6358	13.90	1.86	12	0.21	1557.00	11627.00	44950	20230628	-51.84	21550	20240228	0.46	31300	-30.83	20240108	21550	0.46	20240228	44950	-51.84	20230628	21550	0.46	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
13	20240228	130849	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21700	-150	5	-0.69	1136972100	52247	36.89	21550	22150	21550	28400	15300	21850	21761.48	7.16	6713	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6372	13.94	1.87	12	0.18	1557.00	11627.00	44950	20230628	-51.72	21550	20240228	0.70	31300	-30.67	20240108	21550	0.70	20240228	44950	-51.72	20230628	21550	0.70	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
14	20240228	120852	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21600	-250	5	-1.14	831162050	38121	26.91	21550	22150	21550	28400	15300	21850	21803.26	7.16	5894	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6343	13.87	1.86	12	0.13	1557.00	11627.00	44950	20230628	-51.95	21550	20240228	0.23	31300	-30.99	20240108	21550	0.23	20240228	44950	-51.95	20230628	21550	0.23	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
15	20240228	110819	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21750	-100	5	-0.46	563049250	25749	18.18	21550	22150	21550	28400	15300	21850	21866.84	7.16	5061	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6387	13.97	1.87	12	0.09	1557.00	11627.00	44950	20230628	-51.61	21550	20240228	0.93	31300	-30.51	20240108	21550	0.93	20240228	44950	-51.61	20230628	21550	0.93	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
16	20240228	100848	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21800	-50	5	-0.23	347526550	15885	11.21	21550	22150	21550	28400	15300	21850	21877.66	7.16	3789	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6402	14.00	1.87	12	0.05	1557.00	11627.00	44950	20230628	-51.50	21550	20240228	1.16	31300	-30.35	20240108	21550	1.16	20240228	44950	-51.50	20230628	21550	1.16	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
17	20240228	090852	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22050	200	2	0.92	135070600	6184	4.37	21550	22150	21550	28400	15300	21850	21841.95	7.16	3149	23350	22600	22150	21400	20950	22375	21175	147	6550	500	16160	50	1	29366322	6475	14.16	1.90	12	0.02	1557.00	11627.00	44950	20230628	-50.95	21550	20240228	2.32	31300	-29.55	20240108	21550	2.32	20240228	44950	-50.95	20230628	21550	2.32	20240228	1.19	N	178920	500	146 억	2101235	N	N	9	N	N
18	20240227	160850	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21850	-850	5	-3.74	3099293100	141036	200.35	22700	22900	21700	29500	15900	22700	21975.46	7.20	-22109	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6417	14.03	1.88	12	0.48	1557.00	11627.00	44950	20230628	-51.39	21700	20240227	0.69	31300	-30.19	20240108	21700	0.69	20240227	44950	-51.39	20230628	21700	0.69	20240227	1.19	N	178920	500	146 억	2114551	N	N	9	N	N
19	20240227	150851	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21950	-750	5	-3.30	2980365800	135600	192.62	22700	22900	21700	29500	15900	22700	21979.10	7.20	-21485	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6446	14.10	1.89	12	0.46	1557.00	11627.00	44950	20230628	-51.17	21700	20240227	1.15	31300	-29.87	20240108	21700	1.15	20240227	44950	-51.17	20230628	21700	1.15	20240227	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
20	20240227	140847	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21800	-900	5	-3.96	2579033950	117224	166.52	22700	22900	21750	29500	15900	22700	22000.90	7.20	-19752	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6402	14.00	1.87	12	0.40	1557.00	11627.00	44950	20230628	-51.50	21750	20240227	0.23	31300	-30.35	20240108	21750	0.23	20240227	44950	-51.50	20230628	21750	0.23	20240227	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
21	20240227	130809	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21800	-900	5	-3.96	2309276500	104837	148.92	22700	22900	21750	29500	15900	22700	22027.30	7.20	-18715	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6402	14.00	1.87	12	0.36	1557.00	11627.00	44950	20230628	-51.50	21750	20240227	0.23	31300	-30.35	20240108	21750	0.23	20240227	44950	-51.50	20230628	21750	0.23	20240227	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
22	20240227	120851	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	21750	-950	5	-4.19	1930684300	87460	124.24	22700	22900	21750	29500	15900	22700	22075.05	7.20	-22037	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6387	13.97	1.87	12	0.30	1557.00	11627.00	44950	20230628	-51.61	21750	20240227	0.00	31300	-30.51	20240108	21750	0.00	20240227	44950	-51.61	20230628	21750	0.00	20240227	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
23	20240227	110850	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22050	-650	5	-2.86	1229231450	55424	78.73	22700	22900	22000	29500	15900	22700	22178.69	7.20	-11088	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6475	14.16	1.90	12	0.19	1557.00	11627.00	44950	20230628	-50.95	22000	20240227	0.23	31300	-29.55	20240108	22000	0.23	20240227	44950	-50.95	20230628	22000	0.23	20240227	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
24	20240227	100845	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22050	-650	5	-2.86	938174700	42227	59.98	22700	22900	22000	29500	15900	22700	22217.41	7.20	-7007	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6475	14.16	1.90	12	0.14	1557.00	11627.00	44950	20230628	-50.95	22000	20240227	0.23	31300	-29.55	20240108	22000	0.23	20240227	44950	-50.95	20230628	22000	0.23	20240227	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
25	20240227	090849	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22600	-100	5	-0.44	67733100	2984	4.24	22700	22900	22500	29500	15900	22700	22698.76	7.20	-960	23200	22950	22700	22450	22200	23075	22575	147	6800	500	16790	50	1	29366322	6637	14.52	1.94	12	0.01	1557.00	11627.00	44950	20230628	-49.72	22450	20240226	0.67	31300	-27.80	20240108	22450	0.67	20240226	44950	-49.72	20230628	22450	0.67	20240226	1.19	N	178920	500	146 억	2114551	N	N	11	N	N
26	20240226	160846	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22700	50	2	0.22	1592222400	70216	72.20	22600	22950	22450	29400	15900	22650	22676.06	7.18	3033	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6666	14.58	1.95	12	0.24	1557.00	11627.00	44950	20230628	-49.50	22450	20240226	1.11	31300	-27.48	20240108	22450	1.11	20240226	44950	-49.50	20230628	22450	1.11	20240226	1.16	N	178920	500	146 억	2108435	N	N	11	N	N
27	20240226	150840	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22650	0	3	0.00	1526959800	67338	69.24	22600	22950	22450	29400	15900	22650	22676.05	7.18	3398	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6651	14.55	1.95	12	0.23	1557.00	11627.00	44950	20230628	-49.61	22450	20240226	0.89	31300	-27.64	20240108	22450	0.89	20240226	44950	-49.61	20230628	22450	0.89	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
28	20240226	140844	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22800	150	2	0.66	1274095650	56190	57.78	22600	22950	22450	29400	15900	22650	22674.78	7.18	5521	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6696	14.64	1.96	12	0.19	1557.00	11627.00	44950	20230628	-49.28	22450	20240226	1.56	31300	-27.16	20240108	22450	1.56	20240226	44950	-49.28	20230628	22450	1.56	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
29	20240226	130838	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22800	150	2	0.66	1128335100	49791	51.20	22600	22950	22450	29400	15900	22650	22661.43	7.18	6436	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6696	14.64	1.96	12	0.17	1557.00	11627.00	44950	20230628	-49.28	22450	20240226	1.56	31300	-27.16	20240108	22450	1.56	20240226	44950	-49.28	20230628	22450	1.56	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
30	20240226	120837	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22850	200	2	0.88	971245950	42896	44.11	22600	22950	22450	29400	15900	22650	22641.88	7.18	5130	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6710	14.68	1.97	12	0.15	1557.00	11627.00	44950	20230628	-49.17	22450	20240226	1.78	31300	-27.00	20240108	22450	1.78	20240226	44950	-49.17	20230628	22450	1.78	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
31	20240226	110838	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22700	50	2	0.22	707669900	31316	32.20	22600	22950	22450	29400	15900	22650	22597.71	7.18	-801	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6666	14.58	1.95	12	0.11	1557.00	11627.00	44950	20230628	-49.50	22450	20240226	1.11	31300	-27.48	20240108	22450	1.11	20240226	44950	-49.50	20230628	22450	1.11	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
32	20240226	100834	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22500	-150	5	-0.66	486584650	21507	22.12	22600	22950	22450	29400	15900	22650	22624.48	7.18	-4354	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6607	14.45	1.94	12	0.07	1557.00	11627.00	44950	20230628	-49.94	22450	20240226	0.22	31300	-28.12	20240108	22450	0.22	20240226	44950	-49.94	20230628	22450	0.22	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
33	20240226	090834	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22700	50	2	0.22	106327450	4696	4.83	22600	22750	22550	29400	15900	22650	22642.13	7.18	764	23550	23100	22850	22400	22150	22975	22275	147	6750	500	16760	50	1	29366322	6666	14.58	1.95	12	0.02	1557.00	11627.00	44950	20230628	-49.50	22550	20240226	0.67	31300	-27.48	20240108	22550	0.67	20240226	44950	-49.50	20230628	22550	0.67	20240226	1.16	N	178920	500	146 억	2108435	N	N	1	N	N
34	20240223	160835	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22650	-500	5	-2.16	2209624300	96936	106.16	23150	23300	22600	30050	16250	23150	22794.70	7.17	1368	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6651	14.55	1.95	12	0.33	1557.00	11627.00	44950	20230628	-49.61	22550	20240214	0.44	31300	-27.64	20240108	22550	0.44	20240214	44950	-49.61	20230628	22550	0.44	20240214	1.19	N	178920	500	146 억	2105721	N	N	1	N	N
35	20240223	150830	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22600	-550	5	-2.38	2062145800	90426	99.03	23150	23300	22600	30050	16250	23150	22804.79	7.17	463	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6637	14.52	1.94	12	0.31	1557.00	11627.00	44950	20230628	-49.72	22550	20240214	0.22	31300	-27.80	20240108	22550	0.22	20240214	44950	-49.72	20230628	22550	0.22	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
36	20240223	140830	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22750	-400	5	-1.73	1712256250	74980	82.12	23150	23300	22700	30050	16250	23150	22836.17	7.17	3223	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6681	14.61	1.96	12	0.26	1557.00	11627.00	44950	20230628	-49.39	22550	20240214	0.89	31300	-27.32	20240108	22550	0.89	20240214	44950	-49.39	20230628	22550	0.89	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
37	20240223	130827	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22750	-400	5	-1.73	1465712800	64134	70.24	23150	23300	22750	30050	16250	23150	22853.91	7.17	1727	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6681	14.61	1.96	12	0.22	1557.00	11627.00	44950	20230628	-49.39	22550	20240214	0.89	31300	-27.32	20240108	22550	0.89	20240214	44950	-49.39	20230628	22550	0.89	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
38	20240223	120830	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22750	-400	5	-1.73	1290882400	56455	61.83	23150	23300	22750	30050	16250	23150	22865.69	7.17	-270	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6681	14.61	1.96	12	0.19	1557.00	11627.00	44950	20230628	-49.39	22550	20240214	0.89	31300	-27.32	20240108	22550	0.89	20240214	44950	-49.39	20230628	22550	0.89	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
39	20240223	110822	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	-300	5	-1.30	1002417600	43789	47.96	23150	23300	22750	30050	16250	23150	22892.00	7.17	-2099	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6710	14.68	1.97	12	0.15	1557.00	11627.00	44950	20230628	-49.17	22550	20240214	1.33	31300	-27.00	20240108	22550	1.33	20240214	44950	-49.17	20230628	22550	1.33	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
40	20240223	100824	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22850	-300	5	-1.30	699396350	30530	33.44	23150	23300	22750	30050	16250	23150	22908.49	7.17	-6621	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6710	14.68	1.97	12	0.10	1557.00	11627.00	44950	20230628	-49.17	22550	20240214	1.33	31300	-27.00	20240108	22550	1.33	20240214	44950	-49.17	20230628	22550	1.33	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
41	20240223	090827	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23000	-150	5	-0.65	129034700	5581	6.11	23150	23300	23000	30050	16250	23150	23120.35	7.17	-3956	24116	23632	23366	22882	22616	23500	22750	147	6900	500	17130	50	1	29366322	6754	14.77	1.98	12	0.02	1557.00	11627.00	44950	20230628	-48.83	22550	20240214	2.00	31300	-26.52	20240108	22550	2.00	20240214	44950	-48.83	20230628	22550	2.00	20240214	1.19	N	178920	500	146 억	2105721	N	N	5	N	N
42	20240222	160817	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	-500	5	-2.11	2124974100	90806	116.91	23800	23850	23100	30700	16600	23650	23401.96	7.24	-22174	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6798	14.87	1.99	12	0.31	1557.00	11627.00	44950	20230628	-48.50	22550	20240214	2.66	31300	-26.04	20240108	22550	2.66	20240214	44950	-48.50	20230628	22550	2.66	20240214	1.17	N	178920	500	146 억	2125448	N	N	5	N	N
43	20240222	150825	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	-450	5	-1.90	1952021000	83332	107.28	23800	23850	23150	30700	16600	23650	23424.63	7.24	-18775	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6813	14.90	2.00	12	0.28	1557.00	11627.00	44950	20230628	-48.39	22550	20240214	2.88	31300	-25.88	20240108	22550	2.88	20240214	44950	-48.39	20230628	22550	2.88	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
44	20240222	140822	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23250	-400	5	-1.69	1573725800	67010	86.27	23800	23850	23200	30700	16600	23650	23484.94	7.24	-17096	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6828	14.93	2.00	12	0.23	1557.00	11627.00	44950	20230628	-48.28	22550	20240214	3.10	31300	-25.72	20240108	22550	3.10	20240214	44950	-48.28	20230628	22550	3.10	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
45	20240222	130810	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	-300	5	-1.27	1215483700	51628	66.47	23800	23850	23300	30700	16600	23650	23543.11	7.24	-14566	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6857	15.00	2.01	12	0.18	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
46	20240222	120820	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	-250	5	-1.06	1037476750	44010	56.66	23800	23850	23300	30700	16600	23650	23573.66	7.24	-12669	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6872	15.03	2.01	12	0.15	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
47	20240222	110818	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	-250	5	-1.06	745412900	31520	40.58	23800	23850	23400	30700	16600	23650	23648.89	7.24	-11580	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6872	15.03	2.01	12	0.11	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
48	20240222	100809	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23700	50	2	0.21	344048800	14509	18.68	23800	23850	23650	30700	16600	23650	23712.79	7.24	-4634	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6960	15.22	2.04	12	0.05	1557.00	11627.00	44950	20230628	-47.27	22550	20240214	5.10	31300	-24.28	20240108	22550	5.10	20240214	44950	-47.27	20230628	22550	5.10	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
49	20240222	090825	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23700	50	2	0.21	65899550	2775	3.57	23800	23850	23700	30700	16600	23650	23747.59	7.24	-1392	24116	23882	23566	23332	23016	24000	23450	147	7050	500	17500	50	1	29366322	6960	15.22	2.04	12	0.01	1557.00	11627.00	44950	20230628	-47.27	22550	20240214	5.10	31300	-24.28	20240108	22550	5.10	20240214	44950	-47.27	20230628	22550	5.10	20240214	1.17	N	178920	500	146 억	2125448	N	N	1	N	N
50	20240221	160817	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23650	250	2	1.07	1811352900	76765	161.26	23500	23800	23250	30400	16400	23400	23596.03	7.19	-5626	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6945	15.19	2.03	12	0.26	1557.00	11627.00	44950	20230628	-47.39	22550	20240214	4.88	31300	-24.44	20240108	22550	4.88	20240214	44950	-47.39	20230628	22550	4.88	20240214	1.17	N	178920	500	146 억	2112849	N	N	1	N	N
51	20240221	150810	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23550	150	2	0.64	1680986500	71245	149.66	23500	23800	23250	30400	16400	23400	23594.45	7.19	-3917	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6916	15.13	2.03	12	0.24	1557.00	11627.00	44950	20230628	-47.61	22550	20240214	4.43	31300	-24.76	20240108	22550	4.43	20240214	44950	-47.61	20230628	22550	4.43	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
52	20240221	140808	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23700	300	2	1.28	1391070450	58989	123.92	23500	23800	23250	30400	16400	23400	23581.86	7.19	-75	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6960	15.22	2.04	12	0.20	1557.00	11627.00	44950	20230628	-47.27	22550	20240214	5.10	31300	-24.28	20240108	22550	5.10	20240214	44950	-47.27	20230628	22550	5.10	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
53	20240221	130809	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	50	2	0.21	1104744950	46868	98.46	23500	23800	23250	30400	16400	23400	23571.42	7.19	-142	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6886	15.06	2.02	12	0.16	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
54	20240221	120810	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23550	150	2	0.64	932706950	39546	83.07	23500	23800	23250	30400	16400	23400	23585.37	7.19	3224	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6916	15.13	2.03	12	0.13	1557.00	11627.00	44950	20230628	-47.61	22550	20240214	4.43	31300	-24.76	20240108	22550	4.43	20240214	44950	-47.61	20230628	22550	4.43	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
55	20240221	110816	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23550	150	2	0.64	783822550	33220	69.79	23500	23800	23250	30400	16400	23400	23594.91	7.19	6141	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6916	15.13	2.03	12	0.11	1557.00	11627.00	44950	20230628	-47.61	22550	20240214	4.43	31300	-24.76	20240108	22550	4.43	20240214	44950	-47.61	20230628	22550	4.43	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
56	20240221	100809	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23700	300	2	1.28	569086100	24117	50.66	23500	23800	23250	30400	16400	23400	23596.89	7.19	10523	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6960	15.22	2.04	12	0.08	1557.00	11627.00	44950	20230628	-47.27	22550	20240214	5.10	31300	-24.28	20240108	22550	5.10	20240214	44950	-47.27	20230628	22550	5.10	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
57	20240221	090808	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	50	2	0.21	51521550	2199	4.62	23500	23500	23250	30400	16400	23400	23429.55	7.19	202	23700	23550	23400	23250	23100	23475	23175	147	7000	500	17310	50	1	29366322	6886	15.06	2.02	12	0.01	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.17	N	178920	500	146 억	2112849	N	N	3	N	N
58	20240220	160802	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	-50	5	-0.21	1108408900	47472	60.24	23550	23550	23250	30450	16450	23450	23348.63	7.18	-6410	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6872	15.03	2.01	12	0.16	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.20	N	178920	500	146 억	2109279	N	N	3	N	N
59	20240220	150804	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	0	3	0.00	970244700	41575	52.76	23550	23550	23250	30450	16450	23450	23337.21	7.18	-6053	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6886	15.06	2.02	12	0.14	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
60	20240220	140801	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	-50	5	-0.21	880681600	37748	47.90	23550	23550	23250	30450	16450	23450	23330.55	7.18	-5533	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6872	15.03	2.01	12	0.13	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
61	20240220	130804	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23300	-150	5	-0.64	706569950	30292	38.44	23550	23550	23250	30450	16450	23450	23325.30	7.18	-7068	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6842	14.96	2.00	12	0.10	1557.00	11627.00	44950	20230628	-48.16	22550	20240214	3.33	31300	-25.56	20240108	22550	3.33	20240214	44950	-48.16	20230628	22550	3.33	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
62	20240220	120759	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	-100	5	-0.43	577894150	24769	31.43	23550	23550	23250	30450	16450	23450	23331.35	7.18	-5977	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6857	15.00	2.01	12	0.08	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
63	20240220	110801	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23300	-150	5	-0.64	467042000	20013	25.40	23550	23550	23250	30450	16450	23450	23336.93	7.18	-4254	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6842	14.96	2.00	12	0.07	1557.00	11627.00	44950	20230628	-48.16	22550	20240214	3.33	31300	-25.56	20240108	22550	3.33	20240214	44950	-48.16	20230628	22550	3.33	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
64	20240220	100752	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23300	-150	5	-0.64	211024950	9039	11.47	23550	23550	23250	30450	16450	23450	23346.05	7.18	-4547	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6842	14.96	2.00	12	0.03	1557.00	11627.00	44950	20230628	-48.16	22550	20240214	3.33	31300	-25.56	20240108	22550	3.33	20240214	44950	-48.16	20230628	22550	3.33	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
65	20240220	090808	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	-100	5	-0.43	76640350	3276	4.16	23550	23550	23300	30450	16450	23450	23394.49	7.18	-2539	23850	23650	23500	23300	23150	23750	23400	147	7000	500	17350	50	1	29366322	6857	15.00	2.01	12	0.01	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.20	N	178920	500	146 억	2109279	N	N	21	N	N
66	20240219	160803	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	100	2	0.43	1850921000	78705	104.45	23400	23700	23350	30350	16350	23350	23517.25	7.17	3919	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6886	15.06	2.02	12	0.27	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.20	N	178920	500	146 억	2106362	N	N	21	N	N
67	20240219	150807	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	100	2	0.43	1698810650	72214	95.84	23400	23700	23350	30350	16350	23350	23524.68	7.17	1804	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6886	15.06	2.02	12	0.25	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
68	20240219	140807	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	100	2	0.43	1481669850	62970	83.57	23400	23700	23350	30350	16350	23350	23529.79	7.17	-1076	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6886	15.06	2.02	12	0.21	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
69	20240219	130806	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23450	100	2	0.43	1354755500	57554	76.38	23400	23700	23350	30350	16350	23350	23538.87	7.17	-2491	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6886	15.06	2.02	12	0.20	1557.00	11627.00	44950	20230628	-47.83	22550	20240214	3.99	31300	-25.08	20240108	22550	3.99	20240214	44950	-47.83	20230628	22550	3.99	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
70	20240219	120805	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	50	2	0.21	1133955600	48168	63.92	23400	23700	23350	30350	16350	23350	23541.70	7.17	-1720	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6872	15.03	2.01	12	0.16	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
71	20240219	110803	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23550	200	2	0.86	710226150	30142	40.00	23400	23700	23350	30350	16350	23350	23562.70	7.17	5612	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6916	15.13	2.03	12	0.10	1557.00	11627.00	44950	20230628	-47.61	22550	20240214	4.43	31300	-24.76	20240108	22550	4.43	20240214	44950	-47.61	20230628	22550	4.43	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
72	20240219	100758	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	250	2	1.07	485106050	20601	27.34	23400	23700	23350	30350	16350	23350	23547.73	7.17	5141	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6930	15.16	2.03	12	0.07	1557.00	11627.00	44950	20230628	-47.50	22550	20240214	4.66	31300	-24.60	20240108	22550	4.66	20240214	44950	-47.50	20230628	22550	4.66	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
73	20240219	090759	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	50	2	0.21	70164700	2994	3.97	23400	23600	23350	30350	16350	23350	23435.22	7.17	1134	23850	23600	23450	23200	23050	23525	23125	147	7000	500	17270	50	1	29366322	6872	15.03	2.01	12	0.01	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.20	N	178920	500	146 억	2106362	N	N	1	N	N
74	20240216	160755	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	0	3	0.00	1764763650	75246	89.59	23650	23700	23300	30350	16350	23350	23453.26	7.02	8912	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6857	15.00	2.01	12	0.26	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.17	N	178920	500	146 억	2060705	N	N	1	N	N
75	20240216	150802	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	0	3	0.00	1595014700	67979	80.94	23650	23700	23300	30350	16350	23350	23463.34	7.02	7244	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6857	15.00	2.01	12	0.23	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
76	20240216	140805	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23500	150	2	0.64	1362221900	58033	69.10	23650	23700	23300	30350	16350	23350	23473.23	7.02	6208	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6901	15.09	2.02	12	0.20	1557.00	11627.00	44950	20230628	-47.72	22550	20240214	4.21	31300	-24.92	20240108	22550	4.21	20240214	44950	-47.72	20230628	22550	4.21	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
77	20240216	130756	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	50	2	0.21	1028698150	43817	52.17	23650	23700	23300	30350	16350	23350	23477.15	7.02	-91	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6872	15.03	2.01	12	0.15	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
78	20240216	120759	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	50	2	0.21	891363000	37941	45.17	23650	23700	23350	30350	16350	23350	23493.40	7.02	77	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6872	15.03	2.01	12	0.13	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
79	20240216	110807	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	0	3	0.00	721460950	30678	36.53	23650	23700	23350	30350	16350	23350	23517.21	7.02	-267	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6857	15.00	2.01	12	0.10	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
80	20240216	100801	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23400	50	2	0.21	546049700	23180	27.60	23650	23700	23350	30350	16350	23350	23556.93	7.02	-823	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6872	15.03	2.01	12	0.08	1557.00	11627.00	44950	20230628	-47.94	22550	20240214	3.77	31300	-25.24	20240108	22550	3.77	20240214	44950	-47.94	20230628	22550	3.77	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
81	20240216	090753	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23600	250	2	1.07	127195000	5384	6.41	23650	23700	23550	30350	16350	23350	23624.63	7.02	262	23783	23566	23283	23066	22783	23675	23175	147	7000	500	17270	50	1	29366322	6930	15.16	2.03	12	0.02	1557.00	11627.00	44950	20230628	-47.50	22550	20240214	4.66	31300	-24.60	20240108	22550	4.66	20240214	44950	-47.50	20230628	22550	4.66	20240214	1.17	N	178920	500	146 억	2060705	N	N	2	N	N
82	20240215	160753	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	450	2	1.97	1942062050	83591	64.77	23150	23500	23000	29750	16050	22900	23232.83	6.94	8576	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6857	15.00	2.01	12	0.28	1557.00	11627.00	44950	20230628	-48.05	22550	20240214	3.55	31300	-25.40	20240108	22550	3.55	20240214	44950	-48.05	20230628	22550	3.55	20240214	1.16	N	178920	500	146 억	2038981	N	N	2	N	N
83	20240215	150758	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	300	2	1.31	1771904200	76291	59.11	23150	23500	23000	29750	16050	22900	23225.60	6.94	6900	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6813	14.90	2.00	12	0.26	1557.00	11627.00	44950	20230628	-48.39	22550	20240214	2.88	31300	-25.88	20240108	22550	2.88	20240214	44950	-48.39	20230628	22550	2.88	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
84	20240215	140753	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23250	350	2	1.53	1394644400	60056	46.53	23150	23500	23000	29750	16050	22900	23222.40	6.94	461	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6828	14.93	2.00	12	0.20	1557.00	11627.00	44950	20230628	-48.28	22550	20240214	3.10	31300	-25.72	20240108	22550	3.10	20240214	44950	-48.28	20230628	22550	3.10	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
85	20240215	130740	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	300	2	1.31	1201937950	51747	40.09	23150	23500	23000	29750	16050	22900	23227.20	6.94	-1334	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6813	14.90	2.00	12	0.18	1557.00	11627.00	44950	20230628	-48.39	22550	20240214	2.88	31300	-25.88	20240108	22550	2.88	20240214	44950	-48.39	20230628	22550	2.88	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
86	20240215	120753	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23150	250	2	1.09	1004343250	43227	33.49	23150	23500	23000	29750	16050	22900	23234.16	6.94	-3166	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6798	14.87	1.99	12	0.15	1557.00	11627.00	44950	20230628	-48.50	22550	20240214	2.66	31300	-26.04	20240108	22550	2.66	20240214	44950	-48.50	20230628	22550	2.66	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
87	20240215	110749	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23050	150	2	0.66	872470550	37515	29.07	23150	23500	23000	29750	16050	22900	23256.58	6.94	-1161	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6769	14.80	1.98	12	0.13	1557.00	11627.00	44950	20230628	-48.72	22550	20240214	2.22	31300	-26.36	20240108	22550	2.22	20240214	44950	-48.72	20230628	22550	2.22	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
88	20240215	100748	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23300	400	2	1.75	541592250	23241	18.01	23150	23500	23100	29750	16050	22900	23303.31	6.94	7729	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6842	14.96	2.00	12	0.08	1557.00	11627.00	44950	20230628	-48.16	22550	20240214	3.33	31300	-25.56	20240108	22550	3.33	20240214	44950	-48.16	20230628	22550	3.33	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
89	20240215	090750	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23250	350	2	1.53	155466550	6691	5.18	23150	23450	23100	29750	16050	22900	23235.17	6.94	4221	23533	23216	22883	22566	22233	23050	22400	147	6850	500	16940	50	1	29366322	6828	14.93	2.00	12	0.02	1557.00	11627.00	44950	20230628	-48.28	22550	20240214	3.10	31300	-25.72	20240108	22550	3.10	20240214	44950	-48.28	20230628	22550	3.10	20240214	1.16	N	178920	500	146 억	2038981	N	N	15	N	N
90	20240214	160745	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22900	-450	5	-1.93	2931465800	128631	188.70	23100	23200	22550	30350	16350	23350	22789.59	6.92	-14760	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6725	14.71	1.97	12	0.44	1557.00	11627.00	44950	20230628	-49.05	22550	20240214	1.55	31300	-26.84	20240108	22550	1.55	20240214	44950	-49.05	20230628	22550	1.55	20240214	1.14	N	178920	500	146 억	2033205	N	N	15	N	N
91	20240214	150746	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22800	-550	5	-2.36	2819121000	123723	181.50	23100	23200	22550	30350	16350	23350	22785.70	6.92	-14912	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6696	14.64	1.96	12	0.42	1557.00	11627.00	44950	20230628	-49.28	22550	20240214	1.11	31300	-27.16	20240108	22550	1.11	20240214	44950	-49.28	20230628	22550	1.11	20240214	1.14	N	178920	500	146 억	2033205	N	N	1	N	N
92	20240214	140742	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22850	-500	5	-2.14	2228077800	97818	143.50	23100	23200	22550	30350	16350	23350	22777.73	6.92	-13619	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6710	14.68	1.97	12	0.33	1557.00	11627.00	44950	20230628	-49.17	22550	20240214	1.33	31300	-27.00	20240108	22550	1.33	20240214	44950	-49.17	20230628	22550	1.33	20240214	1.14	N	178920	500	146 억	2033205	N	N	1	N	N
93	20240214	130745	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22900	-450	5	-1.93	1785667050	78618	115.33	23100	23150	22550	30350	16350	23350	22713.12	6.92	-21059	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6725	14.71	1.97	12	0.27	1557.00	11627.00	44950	20230628	-49.05	22550	20240214	1.55	31300	-26.84	20240108	22550	1.55	20240214	44950	-49.05	20230628	22550	1.55	20240214	1.14	N	178920	500	146 억	2033205	N	N	1	N	N
94	20240214	120739	55	30.00	KOSPI200	신저가	화학	N	N	N	Y	40	N	22650	-700	5	-3.00	1466903950	64583	94.74	23100	23150	22550	30350	16350	23350	22713.36	6.92	-24278	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6651	14.55	1.95	12	0.22	1557.00	11627.00	44950	20230628	-49.61	22550	20240214	0.44	31300	-27.64	20240108	22550	0.44	20240214	44950	-49.61	20230628	22550	0.44	20240214	1.14	N	178920	500	146 억	2033205	N	N	1	N	N
95	20240214	110745	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22700	-650	5	-2.78	871009400	38228	56.08	23100	23150	22650	30350	16350	23350	22784.43	6.92	-18889	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6666	14.58	1.95	12	0.13	1557.00	11627.00	44950	20230628	-49.50	22600	20240201	0.44	31300	-27.48	20240108	22600	0.44	20240201	44950	-49.50	20230628	22600	0.44	20240201	1.14	N	178920	500	146 억	2033205	N	N	1	N	N
96	20240214	090735	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	22950	-400	5	-1.71	122218000	5331	7.82	23100	23150	22750	30350	16350	23350	22925.03	6.92	-3371	23616	23482	23266	23132	22916	23550	23200	147	7000	500	17270	50	1	29366322	6740	14.74	1.97	12	0.02	1557.00	11627.00	44950	20230628	-48.94	22600	20240201	1.55	31300	-26.68	20240108	22600	1.55	20240201	44950	-48.94	20230628	22600	1.55	20240201	1.14	N	178920	500	146 억	2033205	N	N	1	N	N
97	20240213	160735	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	350	2	1.52	1576441800	67915	61.51	23250	23400	23050	29900	16100	23000	23211.86	6.89	14948	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6857	15.00	2.01	12	0.23	1557.00	11627.00	44950	20230628	-48.05	22600	20240201	3.32	31300	-25.40	20240108	22600	3.32	20240201	44950	-48.05	20230628	22600	3.32	20240201	1.11	N	178920	500	146 억	2023560	N	N	1	N	N
98	20240213	150733	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23100	100	2	0.43	1427795550	61506	55.71	23250	23400	23050	29900	16100	23000	23213.92	6.89	14862	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6784	14.84	1.99	12	0.21	1557.00	11627.00	44950	20230628	-48.61	22600	20240201	2.21	31300	-26.20	20240108	22600	2.21	20240201	44950	-48.61	20230628	22600	2.21	20240201	1.11	N	178920	500	146 억	2023560	N	N	0	N	N
99	20240213	140742	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23350	350	2	1.52	1075746500	46328	41.96	23250	23400	23050	29900	16100	23000	23220.22	6.89	11435	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6857	15.00	2.01	12	0.16	1557.00	11627.00	44950	20230628	-48.05	22600	20240201	3.32	31300	-25.40	20240108	22600	3.32	20240201	44950	-48.05	20230628	22600	3.32	20240201	1.11	N	178920	500	146 억	2023560	N	N	0	N	N
100	20240213	130732	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	200	2	0.87	799202050	34458	31.21	23250	23400	23050	29900	16100	23000	23193.51	6.89	4954	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6813	14.90	2.00	12	0.12	1557.00	11627.00	44950	20230628	-48.39	22600	20240201	2.65	31300	-25.88	20240108	22600	2.65	20240201	44950	-48.39	20230628	22600	2.65	20240201	1.11	N	178920	500	146 억	2023560	N	N	0	N	N
101	20240213	120741	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	200	2	0.87	675230550	29113	26.37	23250	23400	23050	29900	16100	23000	23193.44	6.89	2728	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6813	14.90	2.00	12	0.10	1557.00	11627.00	44950	20230628	-48.39	22600	20240201	2.65	31300	-25.88	20240108	22600	2.65	20240201	44950	-48.39	20230628	22600	2.65	20240201	1.11	N	178920	500	146 억	2023560	N	N	0	N	N
102	20240213	110753	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	200	2	0.87	554681000	23906	21.65	23250	23400	23050	29900	16100	23000	23202.59	6.89	722	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6813	14.90	2.00	12	0.08	1557.00	11627.00	44950	20230628	-48.39	22600	20240201	2.65	31300	-25.88	20240108	22600	2.65	20240201	44950	-48.39	20230628	22600	2.65	20240201	1.11	N	178920	500	146 억	2023560	N	N	0	N	N
103	20240213	100625	55	30.00	KOSPI200		화학	N	N	N	Y	40	N	23200	200	2	0.87	333226500	14333	12.98	23250	23400	23150	29900	16100	23000	23248.90	6.89	2052	23666	23332	23166	22832	22666	23250	22750	147	6900	500	17020	50	1	29366322	6813	14.90	2.00	12	0.05	1557.00	11627.00	44950	20230628	-48.39	22600	20240201	2.65	31300	-25.88	20240108	22600	2.65	20240201	44950	-48.39	20230628	22600	2.65	20240201	1.11	N	178920	500	146 억	2023560	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History