KissMeData/023450/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160335	57	100.00	KOSPI		화학	N	N	N	N	N	29450	-400	5	-1.34	37484600	1268	99.76	30000	30000	29400	38800	20900	29850	29561.99	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1031	10.01	1.91	12	0.04	2942.00	15383.00	54700	20230322	-46.16	29150	20240227	1.03	34100	-13.64	20240102	29150	1.03	20240227	54700	-46.16	20230322	29150	1.03	20240227	0.03	N	023450	500	31 억	638	N	N	7	N	N
3	20240229	150334	57	100.00	KOSPI		화학	N	N	N	N	N	29500	-350	5	-1.17	35275650	1193	93.86	30000	30000	29450	38800	20900	29850	29568.86	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1033	10.03	1.92	12	0.03	2942.00	15383.00	54700	20230322	-46.07	29150	20240227	1.20	34100	-13.49	20240102	29150	1.20	20240227	54700	-46.07	20230322	29150	1.20	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
4	20240229	140336	57	100.00	KOSPI		화학	N	N	N	N	N	29450	-400	5	-1.34	34272650	1159	91.19	30000	30000	29450	38800	20900	29850	29570.88	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1031	10.01	1.91	12	0.03	2942.00	15383.00	54700	20230322	-46.16	29150	20240227	1.03	34100	-13.64	20240102	29150	1.03	20240227	54700	-46.16	20230322	29150	1.03	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
5	20240229	130336	57	100.00	KOSPI		화학	N	N	N	N	N	29450	-400	5	-1.34	29295600	990	77.89	30000	30000	29450	38800	20900	29850	29591.52	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1031	10.01	1.91	12	0.03	2942.00	15383.00	54700	20230322	-46.16	29150	20240227	1.03	34100	-13.64	20240102	29150	1.03	20240227	54700	-46.16	20230322	29150	1.03	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
6	20240229	120337	57	100.00	KOSPI		화학	N	N	N	N	N	29500	-350	5	-1.17	16083450	542	42.64	30000	30000	29500	38800	20900	29850	29674.26	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1033	10.03	1.92	12	0.02	2942.00	15383.00	54700	20230322	-46.07	29150	20240227	1.20	34100	-13.49	20240102	29150	1.20	20240227	54700	-46.07	20230322	29150	1.20	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
7	20240229	110337	57	100.00	KOSPI		화학	N	N	N	N	N	29700	-150	5	-0.50	8559000	287	22.58	30000	30000	29650	38800	20900	29850	29822.30	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1040	10.10	1.93	12	0.01	2942.00	15383.00	54700	20230322	-45.70	29150	20240227	1.89	34100	-12.90	20240102	29150	1.89	20240227	54700	-45.70	20230322	29150	1.89	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
8	20240229	100337	57	100.00	KOSPI		화학	N	N	N	N	N	29700	-150	5	-0.50	7905450	265	20.85	30000	30000	29650	38800	20900	29850	29831.89	0.02	-3	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1040	10.10	1.93	12	0.01	2942.00	15383.00	54700	20230322	-45.70	29150	20240227	1.89	34100	-12.90	20240102	29150	1.89	20240227	54700	-45.70	20230322	29150	1.89	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
9	20240229	090335	57	100.00	KOSPI		화학	N	N	N	N	N	30000	150	2	0.50	3569750	119	9.36	30000	30000	29950	38800	20900	29850	29997.90	0.02	0	30150	30000	29800	29650	29450	30075	29725	31	8950	500	21490	50	1	3500000	1050	10.20	1.95	12	0.00	2942.00	15383.00	54700	20230322	-45.16	29150	20240227	2.92	34100	-12.02	20240102	29150	2.92	20240227	54700	-45.16	20230322	29150	2.92	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
10	20240228	160316	57	100.00	KOSPI		화학	N	N	N	N	N	29850	200	2	0.67	37972400	1271	22.96	29650	29950	29600	38500	20800	29650	29876.02	0.02	-14	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1045	10.15	1.94	12	0.04	2942.00	15383.00	54700	20230322	-45.43	29150	20240227	2.40	34100	-12.46	20240102	29150	2.40	20240227	54700	-45.43	20230322	29150	2.40	20240227	0.03	N	023450	500	31 억	638	N	N	13	N	N
11	20240228	150319	57	100.00	KOSPI		화학	N	N	N	N	N	29850	200	2	0.67	36307550	1215	21.95	29650	29950	29650	38500	20800	29650	29882.76	0.02	-14	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1045	10.15	1.94	12	0.03	2942.00	15383.00	54700	20230322	-45.43	29150	20240227	2.40	34100	-12.46	20240102	29150	2.40	20240227	54700	-45.43	20230322	29150	2.40	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
12	20240228	140336	57	100.00	KOSPI		화학	N	N	N	N	N	29950	300	2	1.01	36218100	1212	21.89	29650	29950	29650	38500	20800	29650	29882.92	0.02	-14	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1048	10.18	1.95	12	0.03	2942.00	15383.00	54700	20230322	-45.25	29150	20240227	2.74	34100	-12.17	20240102	29150	2.74	20240227	54700	-45.25	20230322	29150	2.74	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
13	20240228	130336	57	100.00	KOSPI		화학	N	N	N	N	N	29850	200	2	0.67	31376850	1050	18.97	29650	29950	29650	38500	20800	29650	29882.71	0.02	-14	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1045	10.15	1.94	12	0.03	2942.00	15383.00	54700	20230322	-45.43	29150	20240227	2.40	34100	-12.46	20240102	29150	2.40	20240227	54700	-45.43	20230322	29150	2.40	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
14	20240228	120337	57	100.00	KOSPI		화학	N	N	N	N	N	29950	300	2	1.01	31287150	1047	18.91	29650	29950	29650	38500	20800	29650	29882.66	0.02	-14	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1048	10.18	1.95	12	0.03	2942.00	15383.00	54700	20230322	-45.25	29150	20240227	2.74	34100	-12.17	20240102	29150	2.74	20240227	54700	-45.25	20230322	29150	2.74	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
15	20240228	110322	57	100.00	KOSPI		화학	N	N	N	N	N	29950	300	2	1.01	19252500	645	11.65	29650	29950	29650	38500	20800	29650	29848.84	0.02	-14	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1048	10.18	1.95	12	0.02	2942.00	15383.00	54700	20230322	-45.25	29150	20240227	2.74	34100	-12.17	20240102	29150	2.74	20240227	54700	-45.25	20230322	29150	2.74	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
16	20240228	100334	57	100.00	KOSPI		화학	N	N	N	N	N	29850	200	2	0.67	3827050	129	2.33	29650	29900	29650	38500	20800	29650	29667.05	0.02	-12	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1045	10.15	1.94	12	0.00	2942.00	15383.00	54700	20230322	-45.43	29150	20240227	2.40	34100	-12.46	20240102	29150	2.40	20240227	54700	-45.43	20230322	29150	2.40	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
17	20240228	090336	57	100.00	KOSPI		화학	N	N	N	N	N	29650	0	3	0.00	741250	25	0.45	29650	29650	29650	38500	20800	29650	29650.00	0.02	-2	30116	29882	29516	29282	28916	29700	29100	31	8850	500	21340	50	1	3500000	1038	10.08	1.93	12	0.00	2942.00	15383.00	54700	20230322	-45.80	29150	20240227	1.72	34100	-13.05	20240102	29150	1.72	20240227	54700	-45.80	20230322	29150	1.72	20240227	0.03	N	023450	500	31 억	638	N	N	1	N	N
18	20240227	160336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29650	-100	5	-0.34	162591350	5533	488.35	29750	29750	29150	38650	20850	29750	29385.70	0.02	27	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1038	10.08	1.93	12	0.16	2942.00	15383.00	54700	20230322	-45.80	29150	20240227	1.72	34100	-13.05	20240102	29150	1.72	20240227	54700	-45.80	20230322	29150	1.72	20240227	0.03	N	023450	500	31 억	611	N	N	1	N	N
19	20240227	150336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29700	-50	5	-0.17	155854500	5306	468.31	29750	29750	29150	38650	20850	29750	29373.26	0.02	40	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1040	10.10	1.93	12	0.15	2942.00	15383.00	54700	20230322	-45.70	29150	20240227	1.89	34100	-12.90	20240102	29150	1.89	20240227	54700	-45.70	20230322	29150	1.89	20240227	0.03	N	023450	500	31 억	611	N	N	2	N	N
20	20240227	140336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29500	-250	5	-0.84	141457750	4820	425.42	29750	29750	29150	38650	20850	29750	29348.08	0.02	41	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1033	10.03	1.92	12	0.14	2942.00	15383.00	54700	20230322	-46.07	29150	20240227	1.20	34100	-13.49	20240102	29150	1.20	20240227	54700	-46.07	20230322	29150	1.20	20240227	0.03	N	023450	500	31 억	611	N	N	2	N	N
21	20240227	130313	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29300	-450	5	-1.51	106634600	3635	320.83	29750	29750	29150	38650	20850	29750	29335.52	0.02	49	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1026	9.96	1.90	12	0.10	2942.00	15383.00	54700	20230322	-46.44	29150	20240227	0.51	34100	-14.08	20240102	29150	0.51	20240227	54700	-46.44	20230322	29150	0.51	20240227	0.03	N	023450	500	31 억	611	N	N	2	N	N
22	20240227	120337	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29300	-450	5	-1.51	104202700	3552	313.50	29750	29750	29150	38650	20850	29750	29336.35	0.02	49	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1026	9.96	1.90	12	0.10	2942.00	15383.00	54700	20230322	-46.44	29150	20240227	0.51	34100	-14.08	20240102	29150	0.51	20240227	54700	-46.44	20230322	29150	0.51	20240227	0.03	N	023450	500	31 억	611	N	N	2	N	N
23	20240227	110336	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29350	-400	5	-1.34	42030350	1427	125.95	29750	29750	29350	38650	20850	29750	29453.64	0.02	9	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1027	9.98	1.91	12	0.04	2942.00	15383.00	54700	20230322	-46.34	29350	20240227	0.00	34100	-13.93	20240102	29350	0.00	20240227	54700	-46.34	20230322	29350	0.00	20240227	0.03	N	023450	500	31 억	611	N	N	2	N	N
24	20240227	100335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29650	-100	5	-0.34	11056100	374	33.01	29750	29750	29500	38650	20850	29750	29561.76	0.02	6	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1038	10.08	1.93	12	0.01	2942.00	15383.00	54700	20230322	-45.80	29500	20240227	0.51	34100	-13.05	20240102	29500	0.51	20240227	54700	-45.80	20230322	29500	0.51	20240227	0.03	N	023450	500	31 억	611	N	N	2	N	N
25	20240227	090335	57	100.00	KOSPI		화학	N	N	N	N	N	29750	0	3	0.00	357000	12	1.06	29750	29750	29750	38650	20850	29750	29750.00	0.02	1	30216	29982	29766	29532	29316	29875	29425	31	8900	500	21420	50	1	3500000	1041	10.11	1.93	12	0.00	2942.00	15383.00	54700	20230322	-45.61	29550	20240226	0.68	34100	-12.76	20240102	29550	0.68	20240226	54700	-45.61	20230322	29550	0.68	20240226	0.03	N	023450	500	31 억	611	N	N	2	N	N
26	20240226	160334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29750	-250	5	-0.83	33721450	1133	66.69	30000	30000	29550	39000	21000	30000	29762.97	0.02	5	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1041	10.11	1.93	12	0.03	2942.00	15383.00	54700	20230322	-45.61	29550	20240226	0.68	34100	-12.76	20240102	29550	0.68	20240226	54700	-45.61	20230322	29550	0.68	20240226	0.04	N	023450	500	31 억	610	N	N	2	N	N
27	20240226	150334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29800	-200	5	-0.67	32234600	1083	63.74	30000	30000	29550	39000	21000	30000	29764.17	0.02	5	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1043	10.13	1.94	12	0.03	2942.00	15383.00	54700	20230322	-45.52	29550	20240226	0.85	34100	-12.61	20240102	29550	0.85	20240226	54700	-45.52	20230322	29550	0.85	20240226	0.04	N	023450	500	31 억	610	N	N	0	N	N
28	20240226	140335	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29800	-200	5	-0.67	26215000	881	51.85	30000	30000	29550	39000	21000	30000	29755.96	0.02	5	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1043	10.13	1.94	12	0.03	2942.00	15383.00	54700	20230322	-45.52	29550	20240226	0.85	34100	-12.61	20240102	29550	0.85	20240226	54700	-45.52	20230322	29550	0.85	20240226	0.04	N	023450	500	31 억	610	N	N	0	N	N
29	20240226	130334	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29800	-200	5	-0.67	26155400	879	51.74	30000	30000	29550	39000	21000	30000	29755.86	0.02	5	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1043	10.13	1.94	12	0.03	2942.00	15383.00	54700	20230322	-45.52	29550	20240226	0.85	34100	-12.61	20240102	29550	0.85	20240226	54700	-45.52	20230322	29550	0.85	20240226	0.04	N	023450	500	31 억	610	N	N	0	N	N
30	20240226	120332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29850	-150	5	-0.50	24963250	839	49.38	30000	30000	29550	39000	21000	30000	29753.58	0.02	5	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1045	10.15	1.94	12	0.02	2942.00	15383.00	54700	20230322	-45.43	29550	20240226	1.02	34100	-12.46	20240102	29550	1.02	20240226	54700	-45.43	20230322	29550	1.02	20240226	0.04	N	023450	500	31 억	610	N	N	0	N	N
31	20240226	110332	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29800	-200	5	-0.67	24635300	828	48.73	30000	30000	29550	39000	21000	30000	29752.78	0.02	5	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1043	10.13	1.94	12	0.02	2942.00	15383.00	54700	20230322	-45.52	29550	20240226	0.85	34100	-12.61	20240102	29550	0.85	20240226	54700	-45.52	20230322	29550	0.85	20240226	0.04	N	023450	500	31 억	610	N	N	0	N	N
32	20240226	100329	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29850	-150	5	-0.50	1018300	34	2.00	30000	30000	29850	39000	21000	30000	29950.00	0.02	0	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1045	10.15	1.94	12	0.00	2942.00	15383.00	54700	20230322	-45.43	29850	20240226	0.00	34100	-12.46	20240102	29850	0.00	20240226	54700	-45.43	20230322	29850	0.00	20240226	0.04	N	023450	500	31 억	610	N	N	0	N	N
33	20240226	090328	57	100.00	KOSPI		화학	N	N	N	N	N	30000	0	3	0.00	60000	2	0.12	30000	30000	30000	39000	21000	30000	30000.00	0.02	0	30233	30116	29983	29866	29733	30050	29800	31	9000	500	21600	50	1	3500000	1050	10.20	1.95	12	0.00	2942.00	15383.00	54700	20230322	-45.16	29850	20240222	0.50	34100	-12.02	20240102	29850	0.50	20240222	54700	-45.16	20230322	29850	0.50	20240222	0.04	N	023450	500	31 억	610	N	N	0	N	N
34	20240223	160331	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30000	-100	5	-0.33	50909900	1699	104.81	30100	30100	29850	39100	21100	30100	29964.58	0.02	1	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.05	2942.00	15383.00	54700	20230322	-45.16	29850	20240223	0.50	34100	-12.02	20240102	29850	0.50	20240223	54700	-45.16	20230322	29850	0.50	20240223	0.04	N	023450	500	31 억	612	N	N	1	N	N
35	20240223	150328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30050	-50	5	-0.17	49317800	1646	101.54	30100	30100	29850	39100	21100	30100	29962.21	0.02	-4	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1052	10.21	1.95	12	0.05	2942.00	15383.00	54700	20230322	-45.06	29850	20240223	0.67	34100	-11.88	20240102	29850	0.67	20240223	54700	-45.06	20230322	29850	0.67	20240223	0.04	N	023450	500	31 억	612	N	N	1	N	N
36	20240223	140328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29900	-200	5	-0.66	41812750	1395	86.06	30100	30100	29850	39100	21100	30100	29973.30	0.02	-4	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1047	10.16	1.94	12	0.04	2942.00	15383.00	54700	20230322	-45.34	29850	20240223	0.17	34100	-12.32	20240102	29850	0.17	20240223	54700	-45.34	20230322	29850	0.17	20240223	0.04	N	023450	500	31 억	612	N	N	1	N	N
37	20240223	130328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30000	-100	5	-0.33	31339700	1046	64.53	30100	30100	29850	39100	21100	30100	29961.47	0.02	-4	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.03	2942.00	15383.00	54700	20230322	-45.16	29850	20240223	0.50	34100	-12.02	20240102	29850	0.50	20240223	54700	-45.16	20230322	29850	0.50	20240223	0.04	N	023450	500	31 억	612	N	N	1	N	N
38	20240223	120329	57	100.00	KOSPI		화학	N	N	N	N	N	30000	-100	5	-0.33	26884550	897	55.34	30100	30100	29900	39100	21100	30100	29971.63	0.02	-4	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.03	2942.00	15383.00	54700	20230322	-45.16	29850	20240222	0.50	34100	-12.02	20240102	29850	0.50	20240222	54700	-45.16	20230322	29850	0.50	20240222	0.04	N	023450	500	31 억	612	N	N	1	N	N
39	20240223	110327	57	100.00	KOSPI		화학	N	N	N	N	N	30000	-100	5	-0.33	6510750	217	13.39	30100	30100	29950	39100	21100	30100	30003.46	0.02	-2	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.01	2942.00	15383.00	54700	20230322	-45.16	29850	20240222	0.50	34100	-12.02	20240102	29850	0.50	20240222	54700	-45.16	20230322	29850	0.50	20240222	0.04	N	023450	500	31 억	612	N	N	1	N	N
40	20240223	100327	57	100.00	KOSPI		화학	N	N	N	N	N	30000	-100	5	-0.33	6360750	212	13.08	30100	30100	29950	39100	21100	30100	30003.54	0.02	-2	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.01	2942.00	15383.00	54700	20230322	-45.16	29850	20240222	0.50	34100	-12.02	20240102	29850	0.50	20240222	54700	-45.16	20230322	29850	0.50	20240222	0.04	N	023450	500	31 억	612	N	N	1	N	N
41	20240223	090327	57	100.00	KOSPI		화학	N	N	N	N	N	30100	0	3	0.00	30100	1	0.06	30100	30100	30100	39100	21100	30100	30100.00	0.02	0	30600	30350	30100	29850	29600	30225	29725	31	9000	500	21670	50	1	3500000	1054	10.23	1.96	12	0.00	2942.00	15383.00	54700	20230322	-44.97	29850	20240222	0.84	34100	-11.73	20240102	29850	0.84	20240222	54700	-44.97	20230322	29850	0.84	20240222	0.04	N	023450	500	31 억	612	N	N	1	N	N
42	20240222	160321	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30100	0	3	0.00	48578450	1621	158.30	30350	30350	29850	39100	21100	30100	29968.20	0.02	-3	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1054	10.23	1.96	12	0.05	2942.00	15383.00	54700	20230322	-44.97	29850	20240222	0.84	34100	-11.73	20240102	29850	0.84	20240222	54700	-44.97	20230322	29850	0.84	20240222	0.04	N	023450	500	31 억	616	N	N	1	N	N
43	20240222	150328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30050	-50	5	-0.17	47314450	1579	154.20	30350	30350	29850	39100	21100	30100	29964.82	0.02	-4	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1052	10.21	1.95	12	0.05	2942.00	15383.00	54700	20230322	-45.06	29850	20240222	0.67	34100	-11.88	20240102	29850	0.67	20240222	54700	-45.06	20230322	29850	0.67	20240222	0.04	N	023450	500	31 억	616	N	N	0	N	N
44	20240222	140328	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30000	-100	5	-0.33	27013850	901	87.99	30350	30350	29850	39100	21100	30100	29982.08	0.02	-8	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.03	2942.00	15383.00	54700	20230322	-45.16	29850	20240222	0.50	34100	-12.02	20240102	29850	0.50	20240222	54700	-45.16	20230322	29850	0.50	20240222	0.04	N	023450	500	31 억	616	N	N	0	N	N
45	20240222	130320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30050	-50	5	-0.17	26533550	885	86.43	30350	30350	29850	39100	21100	30100	29981.41	0.02	-8	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1052	10.21	1.95	12	0.03	2942.00	15383.00	54700	20230322	-45.06	29850	20240222	0.67	34100	-11.88	20240102	29850	0.67	20240222	54700	-45.06	20230322	29850	0.67	20240222	0.04	N	023450	500	31 억	616	N	N	0	N	N
46	20240222	120327	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	29950	-150	5	-0.50	14095300	469	45.80	30350	30350	29950	39100	21100	30100	30053.94	0.02	-4	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1048	10.18	1.95	12	0.01	2942.00	15383.00	54700	20230322	-45.25	29950	20240222	0.00	34100	-12.17	20240102	29950	0.00	20240222	54700	-45.25	20230322	29950	0.00	20240222	0.04	N	023450	500	31 억	616	N	N	0	N	N
47	20240222	110325	57	100.00	KOSPI		화학	N	N	N	N	N	30000	-100	5	-0.33	12686050	422	41.21	30350	30350	30000	39100	21100	30100	30061.73	0.02	-4	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1050	10.20	1.95	12	0.01	2942.00	15383.00	54700	20230322	-45.16	29950	20240219	0.17	34100	-12.02	20240102	29950	0.17	20240219	54700	-45.16	20230322	29950	0.17	20240219	0.04	N	023450	500	31 억	616	N	N	0	N	N
48	20240222	100323	57	100.00	KOSPI		화학	N	N	N	N	N	30150	50	2	0.17	6143950	204	19.92	30350	30350	30100	39100	21100	30100	30117.40	0.02	-4	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1055	10.25	1.96	12	0.01	2942.00	15383.00	54700	20230322	-44.88	29950	20240219	0.67	34100	-11.58	20240102	29950	0.67	20240219	54700	-44.88	20230322	29950	0.67	20240219	0.04	N	023450	500	31 억	616	N	N	0	N	N
49	20240222	090327	57	100.00	KOSPI		화학	N	N	N	N	N	30350	250	2	0.83	30350	1	0.10	30350	30350	30350	39100	21100	30100	30350.00	0.02	0	30700	30400	30250	29950	29800	30325	29875	31	9000	500	21670	50	1	3500000	1062	10.32	1.97	12	0.00	2942.00	15383.00	54700	20230322	-44.52	29950	20240219	1.34	34100	-11.00	20240102	29950	1.34	20240219	54700	-44.52	20230322	29950	1.34	20240219	0.04	N	023450	500	31 억	616	N	N	0	N	N
50	20240221	160324	57	100.00	KOSPI		화학	N	N	N	N	N	30100	-400	5	-1.31	30994150	1024	63.25	30500	30550	30100	39650	21350	30500	30267.72	0.02	-15	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1054	10.23	1.96	12	0.03	2942.00	15383.00	54700	20230322	-44.97	29950	20240219	0.50	34100	-11.73	20240102	29950	0.50	20240219	54700	-44.97	20230322	29950	0.50	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
51	20240221	150321	57	100.00	KOSPI		화학	N	N	N	N	N	30150	-350	5	-1.15	26806950	885	54.66	30500	30550	30100	39650	21350	30500	30290.34	0.02	-11	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1055	10.25	1.96	12	0.03	2942.00	15383.00	54700	20230322	-44.88	29950	20240219	0.67	34100	-11.58	20240102	29950	0.67	20240219	54700	-44.88	20230322	29950	0.67	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
52	20240221	140323	57	100.00	KOSPI		화학	N	N	N	N	N	30450	-50	5	-0.16	14902300	491	30.33	30500	30550	30100	39650	21350	30500	30350.92	0.02	-8	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1066	10.35	1.98	12	0.01	2942.00	15383.00	54700	20230322	-44.33	29950	20240219	1.67	34100	-10.70	20240102	29950	1.67	20240219	54700	-44.33	20230322	29950	1.67	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
53	20240221	130322	57	100.00	KOSPI		화학	N	N	N	N	N	30450	-50	5	-0.16	11431000	377	23.29	30500	30550	30100	39650	21350	30500	30320.95	0.02	-8	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1066	10.35	1.98	12	0.01	2942.00	15383.00	54700	20230322	-44.33	29950	20240219	1.67	34100	-10.70	20240102	29950	1.67	20240219	54700	-44.33	20230322	29950	1.67	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
54	20240221	120323	57	100.00	KOSPI		화학	N	N	N	N	N	30400	-100	5	-0.33	8194100	270	16.68	30500	30550	30100	39650	21350	30500	30348.52	0.02	-7	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1064	10.33	1.98	12	0.01	2942.00	15383.00	54700	20230322	-44.42	29950	20240219	1.50	34100	-10.85	20240102	29950	1.50	20240219	54700	-44.42	20230322	29950	1.50	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
55	20240221	110325	57	100.00	KOSPI		화학	N	N	N	N	N	30300	-200	5	-0.66	4231100	139	8.59	30500	30550	30100	39650	21350	30500	30439.57	0.02	0	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1061	10.30	1.97	12	0.00	2942.00	15383.00	54700	20230322	-44.61	29950	20240219	1.17	34100	-11.14	20240102	29950	1.17	20240219	54700	-44.61	20230322	29950	1.17	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
56	20240221	100323	57	100.00	KOSPI		화학	N	N	N	N	N	30450	-50	5	-0.16	3774950	124	7.66	30500	30550	30100	39650	21350	30500	30443.15	0.02	0	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1066	10.35	1.98	12	0.00	2942.00	15383.00	54700	20230322	-44.33	29950	20240219	1.67	34100	-10.70	20240102	29950	1.67	20240219	54700	-44.33	20230322	29950	1.67	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
57	20240221	090320	57	100.00	KOSPI		화학	N	N	N	N	N	30550	50	2	0.16	2465600	81	5.00	30500	30550	30100	39650	21350	30500	30439.51	0.02	0	31266	30882	30566	30182	29866	30725	30025	31	9150	500	21960	50	1	3500000	1069	10.38	1.99	12	0.00	2942.00	15383.00	54700	20230322	-44.15	29950	20240219	2.00	34100	-10.41	20240102	29950	2.00	20240219	54700	-44.15	20230322	29950	2.00	20240219	0.03	N	023450	500	31 억	626	N	N	3	N	N
58	20240220	160318	57	100.00	KOSPI		화학	N	N	N	N	N	30500	-100	5	-0.33	49178500	1619	17.40	30600	30950	30250	39750	21450	30600	30375.85	0.02	26	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1068	10.37	1.98	12	0.05	2942.00	15383.00	54700	20230322	-44.24	29950	20240219	1.84	34100	-10.56	20240102	29950	1.84	20240219	54700	-44.24	20230322	29950	1.84	20240219	0.03	N	023450	500	31 억	603	N	N	3	N	N
59	20240220	150320	57	100.00	KOSPI		화학	N	N	N	N	N	30400	-200	5	-0.65	48267450	1589	17.08	30600	30950	30250	39750	21450	30600	30375.99	0.02	19	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1064	10.33	1.98	12	0.05	2942.00	15383.00	54700	20230322	-44.42	29950	20240219	1.50	34100	-10.85	20240102	29950	1.50	20240219	54700	-44.42	20230322	29950	1.50	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
60	20240220	140320	57	100.00	KOSPI		화학	N	N	N	N	N	30400	-200	5	-0.65	47872250	1576	16.94	30600	30950	30250	39750	21450	30600	30375.79	0.02	19	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1064	10.33	1.98	12	0.05	2942.00	15383.00	54700	20230322	-44.42	29950	20240219	1.50	34100	-10.85	20240102	29950	1.50	20240219	54700	-44.42	20230322	29950	1.50	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
61	20240220	130321	57	100.00	KOSPI		화학	N	N	N	N	N	30300	-300	5	-0.98	47750650	1572	16.89	30600	30950	30250	39750	21450	30600	30375.73	0.02	19	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1061	10.30	1.97	12	0.04	2942.00	15383.00	54700	20230322	-44.61	29950	20240219	1.17	34100	-11.14	20240102	29950	1.17	20240219	54700	-44.61	20230322	29950	1.17	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
62	20240220	120319	57	100.00	KOSPI		화학	N	N	N	N	N	30500	-100	5	-0.33	37986300	1251	13.44	30600	30950	30250	39750	21450	30600	30364.75	0.02	19	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1068	10.37	1.98	12	0.04	2942.00	15383.00	54700	20230322	-44.24	29950	20240219	1.84	34100	-10.56	20240102	29950	1.84	20240219	54700	-44.24	20230322	29950	1.84	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
63	20240220	110319	57	100.00	KOSPI		화학	N	N	N	N	N	30500	-100	5	-0.33	35612250	1173	12.61	30600	30950	30250	39750	21450	30600	30359.97	0.02	19	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1068	10.37	1.98	12	0.03	2942.00	15383.00	54700	20230322	-44.24	29950	20240219	1.84	34100	-10.56	20240102	29950	1.84	20240219	54700	-44.24	20230322	29950	1.84	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
64	20240220	100309	57	100.00	KOSPI		화학	N	N	N	N	N	30550	-50	5	-0.16	34971750	1152	12.38	30600	30950	30250	39750	21450	30600	30357.42	0.02	19	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1069	10.38	1.99	12	0.03	2942.00	15383.00	54700	20230322	-44.15	29950	20240219	2.00	34100	-10.41	20240102	29950	2.00	20240219	54700	-44.15	20230322	29950	2.00	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
65	20240220	090322	57	100.00	KOSPI		화학	N	N	N	N	N	30600	0	3	0.00	61200	2	0.02	30600	30600	30600	39750	21450	30600	30600.00	0.02	0	31900	31250	30600	29950	29300	30925	29625	31	9150	500	22030	50	1	3500000	1071	10.40	1.99	12	0.00	2942.00	15383.00	54700	20230322	-44.06	29950	20240219	2.17	34100	-10.26	20240102	29950	2.17	20240219	54700	-44.06	20230322	29950	2.17	20240219	0.03	N	023450	500	31 억	603	N	N	5	N	N
66	20240219	160320	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30600	-650	5	-2.08	281864400	9304	3420.59	31250	31250	29950	40600	21900	31250	30294.97	0.02	15	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1071	10.40	1.99	12	0.27	2942.00	15383.00	54700	20230322	-44.06	29950	20240219	2.17	34100	-10.26	20240102	29950	2.17	20240219	54700	-44.06	20230322	29950	2.17	20240219	0.03	N	023450	500	31 억	587	N	N	5	N	N
67	20240219	150322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30500	-750	5	-2.40	258720550	8546	3141.91	31250	31250	29950	40600	21900	31250	30273.88	0.02	19	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1068	10.37	1.98	12	0.24	2942.00	15383.00	54700	20230322	-44.24	29950	20240219	1.84	34100	-10.56	20240102	29950	1.84	20240219	54700	-44.24	20230322	29950	1.84	20240219	0.03	N	023450	500	31 억	587	N	N	2	N	N
68	20240219	140322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30200	-1050	5	-3.36	206402150	6819	2506.99	31250	31250	29950	40600	21900	31250	30268.68	0.02	860	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1057	10.27	1.96	12	0.19	2942.00	15383.00	54700	20230322	-44.79	29950	20240219	0.83	34100	-11.44	20240102	29950	0.83	20240219	54700	-44.79	20230322	29950	0.83	20240219	0.03	N	023450	500	31 억	587	N	N	2	N	N
69	20240219	130322	57	100.00	KOSPI	신저가	화학	N	N	N	N	N	30000	-1250	5	-4.00	192297300	6350	2334.56	31250	31250	29950	40600	21900	31250	30283.04	0.02	873	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1050	10.20	1.95	12	0.18	2942.00	15383.00	54700	20230322	-45.16	29950	20240219	0.17	34100	-12.02	20240102	29950	0.17	20240219	54700	-45.16	20230322	29950	0.17	20240219	0.03	N	023450	500	31 억	587	N	N	2	N	N
70	20240219	120321	57	100.00	KOSPI		화학	N	N	N	N	N	30950	-300	5	-0.96	28115200	905	332.72	31250	31250	30950	40600	21900	31250	31066.52	0.02	-4	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1083	10.52	2.01	12	0.03	2942.00	15383.00	54700	20230322	-43.42	30800	20240126	0.49	34100	-9.24	20240102	30800	0.49	20240126	54700	-43.42	20230322	30800	0.49	20240126	0.03	N	023450	500	31 억	587	N	N	2	N	N
71	20240219	110320	57	100.00	KOSPI		화학	N	N	N	N	N	31100	-150	5	-0.48	5630450	181	66.54	31250	31250	31050	40600	21900	31250	31107.46	0.02	-2	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1089	10.57	2.02	12	0.01	2942.00	15383.00	54700	20230322	-43.14	30800	20240126	0.97	34100	-8.80	20240102	30800	0.97	20240126	54700	-43.14	20230322	30800	0.97	20240126	0.03	N	023450	500	31 억	587	N	N	2	N	N
72	20240219	100319	57	100.00	KOSPI		화학	N	N	N	N	N	31250	0	3	0.00	1435600	46	16.91	31250	31250	31050	40600	21900	31250	31208.70	0.02	0	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1094	10.62	2.03	12	0.00	2942.00	15383.00	54700	20230322	-42.87	30800	20240126	1.46	34100	-8.36	20240102	30800	1.46	20240126	54700	-42.87	20230322	30800	1.46	20240126	0.03	N	023450	500	31 억	587	N	N	2	N	N
73	20240219	090320	57	100.00	KOSPI		화학	N	N	N	N	N	31250	0	3	0.00	93750	3	1.10	31250	31250	31250	40600	21900	31250	31250.00	0.02	0	32250	31750	31350	30850	30450	31550	30650	31	9350	500	22500	50	1	3500000	1094	10.62	2.03	12	0.00	2942.00	15383.00	54700	20230322	-42.87	30800	20240126	1.46	34100	-8.36	20240102	30800	1.46	20240126	54700	-42.87	20230322	30800	1.46	20240126	0.03	N	023450	500	31 억	587	N	N	2	N	N
74	20240216	160317	57	100.00	KOSPI		화학	N	N	N	N	N	31250	50	2	0.16	8533550	272	121.43	31300	31850	30950	40550	21850	31200	31373.35	0.02	-3	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1094	10.62	2.03	12	0.01	2942.00	15383.00	54700	20230322	-42.87	30800	20240126	1.46	34100	-8.36	20240102	30800	1.46	20240126	54700	-42.87	20230322	30800	1.46	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
75	20240216	150318	57	100.00	KOSPI		화학	N	N	N	N	N	31300	100	2	0.32	7439750	237	105.80	31300	31850	30950	40550	21850	31200	31391.35	0.02	-2	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1096	10.64	2.03	12	0.01	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
76	20240216	140321	57	100.00	KOSPI		화학	N	N	N	N	N	31300	100	2	0.32	7408450	236	105.36	31300	31850	30950	40550	21850	31200	31391.74	0.02	-2	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1096	10.64	2.03	12	0.01	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
77	20240216	130317	57	100.00	KOSPI		화학	N	N	N	N	N	31300	100	2	0.32	7095450	226	100.89	31300	31850	30950	40550	21850	31200	31395.80	0.02	-2	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1096	10.64	2.03	12	0.01	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
78	20240216	120320	57	100.00	KOSPI		화학	N	N	N	N	N	31300	100	2	0.32	7095450	226	100.89	31300	31850	30950	40550	21850	31200	31395.80	0.02	-2	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1096	10.64	2.03	12	0.01	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
79	20240216	110321	57	100.00	KOSPI		화학	N	N	N	N	N	31400	200	2	0.64	3087300	98	43.75	31300	31850	30950	40550	21850	31200	31503.06	0.02	-1	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1099	10.67	2.04	12	0.00	2942.00	15383.00	54700	20230322	-42.60	30800	20240126	1.95	34100	-7.92	20240102	30800	1.95	20240126	54700	-42.60	20230322	30800	1.95	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
80	20240216	100319	57	100.00	KOSPI		화학	N	N	N	N	N	31300	100	2	0.32	2710550	86	38.39	31300	31850	30950	40550	21850	31200	31518.02	0.02	-1	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1096	10.64	2.03	12	0.00	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
81	20240216	090314	57	100.00	KOSPI		화학	N	N	N	N	N	31850	650	2	2.08	1335650	42	18.75	31300	31850	31300	40550	21850	31200	31801.19	0.02	0	32566	31882	31516	30832	30466	31700	30650	31	9350	500	22460	50	1	3500000	1115	10.83	2.07	12	0.00	2942.00	15383.00	54700	20230322	-41.77	30800	20240126	3.41	34100	-6.60	20240102	30800	3.41	20240126	54700	-41.77	20230322	30800	3.41	20240126	0.03	N	023450	500	31 억	589	N	N	2	N	N
82	20240215	160317	57	100.00	KOSPI		화학	N	N	N	N	N	31200	0	3	0.00	7033200	224	10.61	31350	32200	31150	40550	21850	31200	31398.21	0.02	-9	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1092	10.61	2.03	12	0.01	2942.00	15383.00	54700	20230322	-42.96	30800	20240126	1.30	34100	-8.50	20240102	30800	1.30	20240126	54700	-42.96	20230322	30800	1.30	20240126	0.02	N	023450	500	31 억	591	N	N	2	N	N
83	20240215	150319	57	100.00	KOSPI		화학	N	N	N	N	N	31450	250	2	0.80	5749850	183	8.66	31350	32200	31150	40550	21850	31200	31419.95	0.02	-2	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1101	10.69	2.04	12	0.01	2942.00	15383.00	54700	20230322	-42.50	30800	20240126	2.11	34100	-7.77	20240102	30800	2.11	20240126	54700	-42.50	20230322	30800	2.11	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
84	20240215	140316	57	100.00	KOSPI		화학	N	N	N	N	N	31500	300	2	0.96	5403900	172	8.14	31350	32200	31150	40550	21850	31200	31418.02	0.02	-2	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1103	10.71	2.05	12	0.00	2942.00	15383.00	54700	20230322	-42.41	30800	20240126	2.27	34100	-7.62	20240102	30800	2.27	20240126	54700	-42.41	20230322	30800	2.27	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
85	20240215	130316	57	100.00	KOSPI		화학	N	N	N	N	N	31500	300	2	0.96	4931400	157	7.43	31350	32200	31150	40550	21850	31200	31410.19	0.02	-2	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1103	10.71	2.05	12	0.00	2942.00	15383.00	54700	20230322	-42.41	30800	20240126	2.27	34100	-7.62	20240102	30800	2.27	20240126	54700	-42.41	20230322	30800	2.27	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
86	20240215	120317	57	100.00	KOSPI		화학	N	N	N	N	N	31350	150	2	0.48	3925300	125	5.92	31350	32200	31150	40550	21850	31200	31402.40	0.02	-2	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1097	10.66	2.04	12	0.00	2942.00	15383.00	54700	20230322	-42.69	30800	20240126	1.79	34100	-8.06	20240102	30800	1.79	20240126	54700	-42.69	20230322	30800	1.79	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
87	20240215	110315	57	100.00	KOSPI		화학	N	N	N	N	N	31400	200	2	0.64	3642800	116	5.49	31350	32200	31150	40550	21850	31200	31403.45	0.02	-2	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1099	10.67	2.04	12	0.00	2942.00	15383.00	54700	20230322	-42.60	30800	20240126	1.95	34100	-7.92	20240102	30800	1.95	20240126	54700	-42.60	20230322	30800	1.95	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
88	20240215	100316	57	100.00	KOSPI		화학	N	N	N	N	N	31400	200	2	0.64	3611400	115	5.45	31350	32200	31150	40550	21850	31200	31403.48	0.02	-2	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1099	10.67	2.04	12	0.00	2942.00	15383.00	54700	20230322	-42.60	30800	20240126	1.95	34100	-7.92	20240102	30800	1.95	20240126	54700	-42.60	20230322	30800	1.95	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
89	20240215	090313	57	100.00	KOSPI		화학	N	N	N	N	N	31350	150	2	0.48	1034550	33	1.56	31350	31350	31350	40550	21850	31200	31350.00	0.02	0	32366	31782	31366	30782	30366	31575	30575	31	9350	500	22460	50	1	3500000	1097	10.66	2.04	12	0.00	2942.00	15383.00	54700	20230322	-42.69	30800	20240126	1.79	34100	-8.06	20240102	30800	1.79	20240126	54700	-42.69	20230322	30800	1.79	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
90	20240214	160313	57	100.00	KOSPI		화학	N	N	N	N	N	31200	-100	5	-0.32	65849250	2112	134.27	31400	31950	30950	40650	21950	31300	31178.62	0.02	-531	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1092	10.61	2.03	12	0.06	2942.00	15383.00	54700	20230322	-42.96	30800	20240126	1.30	34100	-8.50	20240102	30800	1.30	20240126	54700	-42.96	20230322	30800	1.30	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
91	20240214	150314	57	100.00	KOSPI		화학	N	N	N	N	N	31050	-250	5	-0.80	41141250	1315	83.60	31400	31950	31000	40650	21950	31300	31286.12	0.02	-497	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1087	10.55	2.02	12	0.04	2942.00	15383.00	54700	20230322	-43.24	30800	20240126	0.81	34100	-8.94	20240102	30800	0.81	20240126	54700	-43.24	20230322	30800	0.81	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
92	20240214	140313	57	100.00	KOSPI		화학	N	N	N	N	N	31300	0	3	0.00	31234650	996	63.32	31400	31950	31000	40650	21950	31300	31360.09	0.02	-400	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1096	10.64	2.03	12	0.03	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
93	20240214	130315	57	100.00	KOSPI		화학	N	N	N	N	N	31400	100	2	0.32	27682550	882	56.07	31400	31950	31000	40650	21950	31300	31386.11	0.02	-319	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1099	10.67	2.04	12	0.03	2942.00	15383.00	54700	20230322	-42.60	30800	20240126	1.95	34100	-7.92	20240102	30800	1.95	20240126	54700	-42.60	20230322	30800	1.95	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
94	20240214	120312	57	100.00	KOSPI		화학	N	N	N	N	N	31350	50	2	0.16	23997150	764	48.57	31400	31950	31000	40650	21950	31300	31409.88	0.02	-223	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1097	10.66	2.04	12	0.02	2942.00	15383.00	54700	20230322	-42.69	30800	20240126	1.79	34100	-8.06	20240102	30800	1.79	20240126	54700	-42.69	20230322	30800	1.79	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
95	20240214	110315	57	100.00	KOSPI		화학	N	N	N	N	N	31000	-300	5	-0.96	19573150	622	39.54	31400	31950	31000	40650	21950	31300	31468.09	0.02	-132	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1085	10.54	2.02	12	0.02	2942.00	15383.00	54700	20230322	-43.33	30800	20240126	0.65	34100	-9.09	20240102	30800	0.65	20240126	54700	-43.33	20230322	30800	0.65	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
96	20240214	090309	57	100.00	KOSPI		화학	N	N	N	N	N	31400	100	2	0.32	94200	3	0.19	31400	31400	31400	40650	21950	31300	31400.00	0.02	1	32233	31766	31533	31066	30833	31650	30950	31	9350	500	22530	50	1	3500000	1099	10.67	2.04	12	0.00	2942.00	15383.00	54700	20230322	-42.60	30800	20240126	1.95	34100	-7.92	20240102	30800	1.95	20240126	54700	-42.60	20230322	30800	1.95	20240126	0.02	N	023450	500	31 억	591	N	N	0	N	N
97	20240213	160310	57	100.00	KOSPI		화학	N	N	N	N	N	31300	-400	5	-1.26	49831900	1573	187.49	31650	32000	31300	41200	22200	31700	31679.53	0.02	82	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1096	10.64	2.03	12	0.04	2942.00	15383.00	54700	20230322	-42.78	30800	20240126	1.62	34100	-8.21	20240102	30800	1.62	20240126	54700	-42.78	20230322	30800	1.62	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N
98	20240213	150307	57	100.00	KOSPI		화학	N	N	N	N	N	31450	-250	5	-0.79	48547750	1532	182.60	31650	32000	31300	41200	22200	31700	31689.13	0.02	116	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1101	10.69	2.04	12	0.04	2942.00	15383.00	54700	20230322	-42.50	30800	20240126	2.11	34100	-7.77	20240102	30800	2.11	20240126	54700	-42.50	20230322	30800	2.11	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N
99	20240213	140315	57	100.00	KOSPI		화학	N	N	N	N	N	31400	-300	5	-0.95	47606850	1502	179.02	31650	32000	31300	41200	22200	31700	31695.64	0.02	114	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1099	10.67	2.04	12	0.04	2942.00	15383.00	54700	20230322	-42.60	30800	20240126	1.95	34100	-7.92	20240102	30800	1.95	20240126	54700	-42.60	20230322	30800	1.95	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N
100	20240213	130311	57	100.00	KOSPI		화학	N	N	N	N	N	31800	100	2	0.32	27336500	858	102.26	31650	32000	31600	41200	22200	31700	31860.72	0.02	54	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1113	10.81	2.07	12	0.02	2942.00	15383.00	54700	20230322	-41.86	30800	20240126	3.25	34100	-6.74	20240102	30800	3.25	20240126	54700	-41.86	20230322	30800	3.25	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N
101	20240213	120313	57	100.00	KOSPI		화학	N	N	N	N	N	31750	50	2	0.16	18034900	566	67.46	31650	32000	31600	41200	22200	31700	31863.78	0.02	22	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1111	10.79	2.06	12	0.02	2942.00	15383.00	54700	20230322	-41.96	30800	20240126	3.08	34100	-6.89	20240102	30800	3.08	20240126	54700	-41.96	20230322	30800	3.08	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N
102	20240213	110313	57	100.00	KOSPI		화학	N	N	N	N	N	31900	200	2	0.63	17971250	564	67.22	31650	32000	31600	41200	22200	31700	31863.92	0.02	22	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1117	10.84	2.07	12	0.02	2942.00	15383.00	54700	20230322	-41.68	30800	20240126	3.57	34100	-6.45	20240102	30800	3.57	20240126	54700	-41.68	20230322	30800	3.57	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N
103	20240213	100249	57	100.00	KOSPI		화학	N	N	N	N	N	32000	300	2	0.95	13345700	419	49.94	31650	32000	31600	41200	22200	31700	31851.31	0.02	13	32400	32050	31800	31450	31200	32000	31400	31	9500	500	22820	50	1	3500000	1120	10.88	2.08	12	0.01	2942.00	15383.00	54700	20230322	-41.50	30800	20240126	3.90	34100	-6.16	20240102	30800	3.90	20240126	54700	-41.50	20230322	30800	3.90	20240126	0.02	N	023450	500	31 억	581	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History