KissMeData/011170/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122400	-4700	5	-3.70	18314696600	148530	233.73	125900	126000	122100	165200	89000	127100	123306.70	25.62	0	-28675	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	52357	70.79	0.30	12	0.35	1729.00	405440.00	194300	20230331	-37.00	116000	20240122	5.52	154000	-20.52	20240102	116000	5.52	20240122	194300	-37.00	20230331	116000	5.52	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	12	N	N
3	20240229	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-4900	5	-3.86	15147757700	122653	193.01	125900	126000	122100	165200	89000	127100	123500.91	25.62	0	-32705	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	52272	70.68	0.30	12	0.29	1729.00	405440.00	194300	20230331	-37.11	116000	20240122	5.34	154000	-20.65	20240102	116000	5.34	20240122	194300	-37.11	20230331	116000	5.34	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
4	20240229	140249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	-4800	5	-3.78	12956480000	104726	164.80	125900	126000	122100	165200	89000	127100	123717.89	25.62	0	-30916	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	52314	70.73	0.30	12	0.24	1729.00	405440.00	194300	20230331	-37.06	116000	20240122	5.43	154000	-20.58	20240102	116000	5.43	20240122	194300	-37.06	20230331	116000	5.43	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
5	20240229	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123500	-3600	5	-2.83	8224007600	66224	104.21	125900	126000	123500	165200	89000	127100	124184.70	25.62	0	-16279	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	52828	71.43	0.30	12	0.15	1729.00	405440.00	194300	20230331	-36.44	116000	20240122	6.47	154000	-19.81	20240102	116000	6.47	20240122	194300	-36.44	20230331	116000	6.47	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
6	20240229	120250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	-3000	5	-2.36	5777306500	46454	73.10	125900	126000	123500	165200	89000	127100	124366.18	25.62	0	-6978	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	53084	71.78	0.31	12	0.11	1729.00	405440.00	194300	20230331	-36.13	116000	20240122	6.98	154000	-19.42	20240102	116000	6.98	20240122	194300	-36.13	20230331	116000	6.98	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
7	20240229	110250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	-2800	5	-2.20	4335642000	34833	54.81	125900	126000	123500	165200	89000	127100	124469.38	25.62	0	-5126	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	53170	71.89	0.31	12	0.08	1729.00	405440.00	194300	20230331	-36.03	116000	20240122	7.16	154000	-19.29	20240102	116000	7.16	20240122	194300	-36.03	20230331	116000	7.16	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
8	20240229	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	-2600	5	-2.05	3097378100	24883	39.16	125900	126000	123500	165200	89000	127100	124477.68	25.62	0	-6269	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	53255	72.01	0.31	12	0.06	1729.00	405440.00	194300	20230331	-35.92	116000	20240122	7.33	154000	-19.16	20240102	116000	7.33	20240122	194300	-35.92	20230331	116000	7.33	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
9	20240229	090251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124200	-2900	5	-2.28	535194500	4283	6.74	125900	126000	123500	165200	89000	127100	124957.86	25.62	0	-1919	128633	127866	126433	125666	124233	128250	126050	2139	38100	5000	96590	100	1	42775419	53127	71.83	0.31	12	0.01	1729.00	405440.00	194300	20230331	-36.08	116000	20240122	7.07	154000	-19.35	20240102	116000	7.07	20240122	194300	-36.08	20230331	116000	7.07	20240122	0.38	N	011170	5000	2138 억	10957199	N	N	74	N	N
10	20240228	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	1600	2	1.27	7957962200	63040	84.18	125000	127200	125000	163100	87900	125500	126236.67	25.61	0	8774	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	54368	73.51	0.31	12	0.15	1729.00	405440.00	194300	20230222	-34.59	116000	20240122	9.57	154000	-17.47	20240102	116000	9.57	20240122	194300	-34.59	20230331	116000	9.57	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	74	N	N
11	20240228	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126700	1200	2	0.96	7048581300	55880	74.62	125000	127200	125000	163100	87900	125500	126137.88	25.61	0	7017	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	54196	73.28	0.31	12	0.13	1729.00	405440.00	194300	20230222	-34.79	116000	20240122	9.22	154000	-17.73	20240102	116000	9.22	20240122	194300	-34.79	20230331	116000	9.22	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
12	20240228	140250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	500	2	0.40	5461457500	43308	57.83	125000	127200	125000	163100	87900	125500	126107.43	25.61	0	4229	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	53897	72.87	0.31	12	0.10	1729.00	405440.00	194300	20230222	-35.15	116000	20240122	8.62	154000	-18.18	20240102	116000	8.62	20240122	194300	-35.15	20230331	116000	8.62	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
13	20240228	130249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126300	800	2	0.64	3726363300	29607	39.54	125000	126300	125000	163100	87900	125500	125860.95	25.61	0	1128	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	54025	73.05	0.31	12	0.07	1729.00	405440.00	194300	20230222	-35.00	116000	20240122	8.88	154000	-17.99	20240102	116000	8.88	20240122	194300	-35.00	20230331	116000	8.88	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
14	20240228	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125600	100	2	0.08	2630055500	20901	27.91	125000	126300	125000	163100	87900	125500	125834.04	25.61	0	-1416	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	53726	72.64	0.31	12	0.05	1729.00	405440.00	194300	20230222	-35.36	116000	20240122	8.28	154000	-18.44	20240102	116000	8.28	20240122	194300	-35.36	20230331	116000	8.28	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
15	20240228	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	400	2	0.32	1903201500	15128	20.20	125000	126300	125000	163100	87900	125500	125806.65	25.61	0	-1455	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	53854	72.82	0.31	12	0.04	1729.00	405440.00	194300	20230222	-35.20	116000	20240122	8.53	154000	-18.25	20240102	116000	8.53	20240122	194300	-35.20	20230331	116000	8.53	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
16	20240228	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	400	2	0.32	1091564500	8683	11.60	125000	126300	125000	163100	87900	125500	125712.95	25.61	0	-926	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	53854	72.82	0.31	12	0.02	1729.00	405440.00	194300	20230222	-35.20	116000	20240122	8.53	154000	-18.25	20240102	116000	8.53	20240122	194300	-35.20	20230331	116000	8.53	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
17	20240228	090249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	300	2	0.24	214882900	1711	2.28	125000	126300	125000	163100	87900	125500	125589.33	25.61	0	31	127700	126600	125700	124600	123700	126150	124150	2139	37600	5000	95380	100	1	42775419	53811	72.76	0.31	12	0.00	1729.00	405440.00	194300	20230222	-35.25	116000	20240122	8.45	154000	-18.31	20240102	116000	8.45	20240122	194300	-35.25	20230331	116000	8.45	20240122	0.36	N	011170	5000	2138 억	10955239	N	N	101	N	N
18	20240227	160250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125500	-400	5	-0.32	9300130100	73993	54.87	125900	126800	124800	163600	88200	125900	125689.75	25.63	0	560	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	53683	72.59	0.31	12	0.17	1729.00	405440.00	194300	20230222	-35.41	116000	20240122	8.19	154000	-18.51	20240102	116000	8.19	20240122	194300	-35.41	20230331	116000	8.19	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	101	N	N
19	20240227	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125300	-600	5	-0.48	8262973700	65724	48.74	125900	126800	124800	163600	88200	125900	125722.31	25.63	0	1058	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	53598	72.47	0.31	12	0.15	1729.00	405440.00	194300	20230222	-35.51	116000	20240122	8.02	154000	-18.64	20240102	116000	8.02	20240122	194300	-35.51	20230331	116000	8.02	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
20	20240227	140251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125500	-400	5	-0.32	7317805700	58181	43.14	125900	126800	124800	163600	88200	125900	125776.54	25.63	0	2796	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	53683	72.59	0.31	12	0.14	1729.00	405440.00	194300	20230222	-35.41	116000	20240122	8.19	154000	-18.51	20240102	116000	8.19	20240122	194300	-35.41	20230331	116000	8.19	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
21	20240227	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125800	-100	5	-0.08	6285394600	49965	37.05	125900	126800	124800	163600	88200	125900	125795.94	25.63	0	6262	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	53811	72.76	0.31	12	0.12	1729.00	405440.00	194300	20230222	-35.25	116000	20240122	8.45	154000	-18.31	20240102	116000	8.45	20240122	194300	-35.25	20230331	116000	8.45	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
22	20240227	120250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125700	-200	5	-0.16	5591790300	44453	32.96	125900	126800	124800	163600	88200	125900	125791.05	25.63	0	6086	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	53769	72.70	0.31	12	0.10	1729.00	405440.00	194300	20230222	-35.31	116000	20240122	8.36	154000	-18.38	20240102	116000	8.36	20240122	194300	-35.31	20230331	116000	8.36	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
23	20240227	110249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126300	400	2	0.32	4904289000	38992	28.91	125900	126800	124800	163600	88200	125900	125776.78	25.63	0	6389	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	54025	73.05	0.31	12	0.09	1729.00	405440.00	194300	20230222	-35.00	116000	20240122	8.88	154000	-17.99	20240102	116000	8.88	20240122	194300	-35.00	20230331	116000	8.88	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
24	20240227	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	100	2	0.08	2804685500	22346	16.57	125900	126800	124800	163600	88200	125900	125511.66	25.63	0	3614	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	53897	72.87	0.31	12	0.05	1729.00	405440.00	194300	20230222	-35.15	116000	20240122	8.62	154000	-18.18	20240102	116000	8.62	20240122	194300	-35.15	20230331	116000	8.62	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
25	20240227	090250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126600	700	2	0.56	134077300	1063	0.79	125900	126800	125900	163600	88200	125900	126132.14	25.63	0	351	131300	128600	126800	124100	122300	127700	123200	2139	37700	5000	95680	100	1	42775419	54154	73.22	0.31	12	0.00	1729.00	405440.00	194300	20230222	-34.84	116000	20240122	9.14	154000	-17.79	20240102	116000	9.14	20240122	194300	-34.84	20230331	116000	9.14	20240122	0.35	N	011170	5000	2138 억	10963123	N	N	19	N	N
26	20240226	160248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-3300	5	-2.55	16962138000	134258	143.09	129300	129500	125000	167900	90500	129200	126340.56	25.71	0	-22312	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	53854	72.82	0.31	12	0.31	1729.00	405440.00	194300	20230222	-35.20	116000	20240122	8.53	154000	-18.25	20240102	116000	8.53	20240122	194300	-35.20	20230331	116000	8.53	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	19	N	N
27	20240226	150249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-3200	5	-2.48	15777192900	124850	133.06	129300	129500	125000	167900	90500	129200	126369.19	25.71	0	-22172	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	53897	72.87	0.31	12	0.29	1729.00	405440.00	194300	20230222	-35.15	116000	20240122	8.62	154000	-18.18	20240102	116000	8.62	20240122	194300	-35.15	20230331	116000	8.62	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
28	20240226	140248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-3300	5	-2.55	14373728600	113710	121.19	129300	129500	125000	167900	90500	129200	126406.90	25.71	0	-23827	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	53854	72.82	0.31	12	0.27	1729.00	405440.00	194300	20230222	-35.20	116000	20240122	8.53	154000	-18.25	20240102	116000	8.53	20240122	194300	-35.20	20230331	116000	8.53	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
29	20240226	130247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125600	-3600	5	-2.79	11990880300	94763	100.99	129300	129500	125000	167900	90500	129200	126535.47	25.71	0	-24951	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	53726	72.64	0.31	12	0.22	1729.00	405440.00	194300	20230222	-35.36	116000	20240122	8.28	154000	-18.44	20240102	116000	8.28	20240122	194300	-35.36	20230331	116000	8.28	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
30	20240226	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-3300	5	-2.55	10906106400	86141	91.81	129300	129500	125000	167900	90500	129200	126607.61	25.71	0	-24171	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	53854	72.82	0.31	12	0.20	1729.00	405440.00	194300	20230222	-35.20	116000	20240122	8.53	154000	-18.25	20240102	116000	8.53	20240122	194300	-35.20	20230331	116000	8.53	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
31	20240226	110247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126600	-2600	5	-2.01	9535413200	75297	80.25	129300	129500	125000	167900	90500	129200	126637.36	25.71	0	-25202	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	54154	73.22	0.31	12	0.18	1729.00	405440.00	194300	20230222	-34.84	116000	20240122	9.14	154000	-17.79	20240102	116000	9.14	20240122	194300	-34.84	20230331	116000	9.14	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
32	20240226	100244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126000	-3200	5	-2.48	6554904900	51663	55.06	129300	129500	125600	167900	90500	129200	126878.13	25.71	0	-26898	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	53897	72.87	0.31	12	0.12	1729.00	405440.00	194300	20230222	-35.15	116000	20240122	8.62	154000	-18.18	20240102	116000	8.62	20240122	194300	-35.15	20230331	116000	8.62	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
33	20240226	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	128400	-800	5	-0.62	337652600	2618	2.79	129300	129500	128300	167900	90500	129200	128973.49	25.71	0	-1103	132400	130800	129900	128300	127400	130350	127850	2139	38700	5000	98190	100	1	42775419	54924	74.26	0.32	12	0.01	1729.00	405440.00	194300	20230222	-33.92	116000	20240122	10.69	154000	-16.62	20240102	116000	10.69	20240122	194300	-33.92	20230331	116000	10.69	20240122	0.33	N	011170	5000	2138 억	10999061	N	N	3	N	N
34	20240223	160245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	-1100	5	-0.84	12139914800	93536	84.80	130800	131500	129000	169300	91300	130300	129789.26	25.80	0	-37645	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55266	74.73	0.32	12	0.22	1729.00	405440.00	194300	20230222	-33.50	116000	20240122	11.38	154000	-16.10	20240102	116000	11.38	20240122	194300	-33.50	20230331	116000	11.38	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	3	N	N
35	20240223	150246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129300	-1000	5	-0.77	11275825300	86850	78.74	130800	131500	129000	169300	91300	130300	129831.03	25.80	0	-34891	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55309	74.78	0.32	12	0.20	1729.00	405440.00	194300	20230222	-33.45	116000	20240122	11.47	154000	-16.04	20240102	116000	11.47	20240122	194300	-33.45	20230331	116000	11.47	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
36	20240223	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129900	-400	5	-0.31	9988735700	76903	69.72	130800	131500	129000	169300	91300	130300	129887.46	25.80	0	-31691	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55565	75.13	0.32	12	0.18	1729.00	405440.00	194300	20230222	-33.14	116000	20240122	11.98	154000	-15.65	20240102	116000	11.98	20240122	194300	-33.14	20230331	116000	11.98	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
37	20240223	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	-1100	5	-0.84	7739470200	59664	54.09	130800	131100	129000	169300	91300	130300	129717.59	25.80	0	-29882	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55266	74.73	0.32	12	0.14	1729.00	405440.00	194300	20230222	-33.50	116000	20240122	11.38	154000	-16.10	20240102	116000	11.38	20240122	194300	-33.50	20230331	116000	11.38	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
38	20240223	120245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129200	-1100	5	-0.84	6925647300	53364	48.38	130800	131100	129000	169300	91300	130300	129781.26	25.80	0	-27469	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55266	74.73	0.32	12	0.12	1729.00	405440.00	194300	20230222	-33.50	116000	20240122	11.38	154000	-16.10	20240102	116000	11.38	20240122	194300	-33.50	20230331	116000	11.38	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
39	20240223	110244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	129700	-600	5	-0.46	4453995600	34243	31.04	130800	131100	129500	169300	91300	130300	130070.25	25.80	0	-14546	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55480	75.01	0.32	12	0.08	1729.00	405440.00	194300	20230222	-33.25	116000	20240122	11.81	154000	-15.78	20240102	116000	11.81	20240122	194300	-33.25	20230331	116000	11.81	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
40	20240223	100243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130200	-100	5	-0.08	2725171100	20936	18.98	130800	131100	129500	169300	91300	130300	130166.75	25.80	0	-11918	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55694	75.30	0.32	12	0.05	1729.00	405440.00	194300	20230222	-32.99	116000	20240122	12.24	154000	-15.45	20240102	116000	12.24	20240122	194300	-32.99	20230331	116000	12.24	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
41	20240223	090245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	0	3	0.00	409558400	3138	2.84	130800	131100	130200	169300	91300	130300	130515.74	25.80	0	-2031	134900	132600	131300	129000	127700	131950	128350	2139	39000	5000	99020	100	1	42775419	55736	75.36	0.32	12	0.01	1729.00	405440.00	194300	20230222	-32.94	116000	20240122	12.33	154000	-15.39	20240102	116000	12.33	20240122	194300	-32.94	20230331	116000	12.33	20240122	0.32	N	011170	5000	2138 억	11034444	N	N	9	N	N
42	20240222	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130300	-1900	5	-1.44	14408667200	110083	113.64	133500	133600	130000	171800	92600	132200	130889.64	25.91	0	-50049	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	55736	75.36	0.32	12	0.26	1729.00	405440.00	194300	20230222	-32.94	116000	20240122	12.33	154000	-15.39	20240102	116000	12.33	20240122	194300	-32.94	20230222	116000	12.33	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	9	N	N
43	20240222	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-1700	5	-1.29	12441092800	94987	98.05	133500	133600	130000	171800	92600	132200	130976.50	25.91	0	-44134	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	55822	75.48	0.32	12	0.22	1729.00	405440.00	194300	20230222	-32.84	116000	20240122	12.50	154000	-15.26	20240102	116000	12.50	20240122	194300	-32.84	20230222	116000	12.50	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
44	20240222	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130900	-1300	5	-0.98	10931348400	83436	86.13	133500	133600	130000	171800	92600	132200	131014.44	25.91	0	-40401	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	55993	75.71	0.32	12	0.20	1729.00	405440.00	194300	20230222	-32.63	116000	20240122	12.84	154000	-15.00	20240102	116000	12.84	20240122	194300	-32.63	20230222	116000	12.84	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
45	20240222	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	130500	-1700	5	-1.29	9398798000	71730	74.05	133500	133600	130000	171800	92600	132200	131029.85	25.91	0	-39656	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	55822	75.48	0.32	12	0.17	1729.00	405440.00	194300	20230222	-32.84	116000	20240122	12.50	154000	-15.26	20240102	116000	12.50	20240122	194300	-32.84	20230222	116000	12.50	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
46	20240222	120243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131000	-1200	5	-0.91	5447534800	41476	42.81	133500	133600	130700	171800	92600	132200	131341.38	25.91	0	-20224	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	56036	75.77	0.32	12	0.10	1729.00	405440.00	194300	20230222	-32.58	116000	20240122	12.93	154000	-14.94	20240102	116000	12.93	20240122	194300	-32.58	20230222	116000	12.93	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
47	20240222	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	-600	5	-0.45	4133617400	31470	32.49	133500	133600	130700	171800	92600	132200	131350.42	25.91	0	-17812	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	56292	76.11	0.32	12	0.07	1729.00	405440.00	194300	20230222	-32.27	116000	20240122	13.45	154000	-14.55	20240102	116000	13.45	20240122	194300	-32.27	20230222	116000	13.45	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
48	20240222	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131200	-1000	5	-0.76	3104393300	23628	24.39	133500	133600	130700	171800	92600	132200	131385.41	25.91	0	-15271	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	56121	75.88	0.32	12	0.06	1729.00	405440.00	194300	20230222	-32.48	116000	20240122	13.10	154000	-14.81	20240102	116000	13.10	20240122	194300	-32.48	20230222	116000	13.10	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
49	20240222	090242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131800	-400	5	-0.30	360699200	2721	2.81	133500	133600	131800	171800	92600	132200	132564.34	25.91	0	-1347	137600	134900	133200	130500	128800	134050	129650	2139	39600	5000	100470	100	1	42775419	56378	76.23	0.33	12	0.01	1729.00	405440.00	194300	20230222	-32.17	116000	20240122	13.62	154000	-14.42	20240102	116000	13.62	20240122	194300	-32.17	20230222	116000	13.62	20240122	0.32	N	011170	5000	2138 억	11080998	N	N	3	N	N
50	20240221	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132200	-2700	5	-2.00	12847949400	96705	128.54	135900	135900	131500	175300	94500	134900	132857.76	25.96	0	-21770	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	56549	76.46	0.33	12	0.23	1729.00	405440.00	194300	20230222	-31.96	116000	20240122	13.97	154000	-14.16	20240102	116000	13.97	20240122	194300	-31.96	20230222	116000	13.97	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	3	N	N
51	20240221	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	-2900	5	-2.15	11318465300	85120	113.14	135900	135900	131500	175300	94500	134900	132970.69	25.96	0	-17680	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	56464	76.34	0.33	12	0.20	1729.00	405440.00	194300	20230222	-32.06	116000	20240122	13.79	154000	-14.29	20240102	116000	13.79	20240122	194300	-32.06	20230222	116000	13.79	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
52	20240221	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133000	-1900	5	-1.41	8200265700	61558	81.82	135900	135900	132100	175300	94500	134900	133212.02	25.96	0	-11223	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	56891	76.92	0.33	12	0.14	1729.00	405440.00	194300	20230222	-31.55	116000	20240122	14.66	154000	-13.64	20240102	116000	14.66	20240122	194300	-31.55	20230222	116000	14.66	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
53	20240221	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	-2200	5	-1.63	7340621300	55092	73.23	135900	135900	132100	175300	94500	134900	133242.96	25.96	0	-12833	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	56763	76.75	0.33	12	0.13	1729.00	405440.00	194300	20230222	-31.70	116000	20240122	14.40	154000	-13.83	20240102	116000	14.40	20240122	194300	-31.70	20230222	116000	14.40	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
54	20240221	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	-2200	5	-1.63	6422982500	48183	64.05	135900	135900	132100	175300	94500	134900	133303.91	25.96	0	-13337	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	56763	76.75	0.33	12	0.11	1729.00	405440.00	194300	20230222	-31.70	116000	20240122	14.40	154000	-13.83	20240102	116000	14.40	20240122	194300	-31.70	20230222	116000	14.40	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
55	20240221	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132700	-2200	5	-1.63	5550439700	41612	55.31	135900	135900	132100	175300	94500	134900	133385.55	25.96	0	-13266	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	56763	76.75	0.33	12	0.10	1729.00	405440.00	194300	20230222	-31.70	116000	20240122	14.40	154000	-13.83	20240102	116000	14.40	20240122	194300	-31.70	20230222	116000	14.40	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
56	20240221	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133700	-1200	5	-0.89	3574685700	26750	35.56	135900	135900	132100	175300	94500	134900	133633.11	25.96	0	-8739	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	57191	77.33	0.33	12	0.06	1729.00	405440.00	194300	20230222	-31.19	116000	20240122	15.26	154000	-13.18	20240102	116000	15.26	20240122	194300	-31.19	20230222	116000	15.26	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
57	20240221	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133900	-1000	5	-0.74	235829500	1749	2.32	135900	135900	133600	175300	94500	134900	134836.76	25.96	0	-506	140300	137600	135800	133100	131300	136700	132200	2139	40400	5000	102520	100	1	42775419	57276	77.44	0.33	12	0.00	1729.00	405440.00	194300	20230222	-31.09	116000	20240122	15.43	154000	-13.05	20240102	116000	15.43	20240122	194300	-31.09	20230222	116000	15.43	20240122	0.32	N	011170	5000	2138 억	11102458	N	N	140	N	N
58	20240220	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134900	-3500	5	-2.53	10171414700	74888	78.60	138500	138500	134000	179900	96900	138400	135822.54	25.98	0	-15235	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	57704	78.02	0.33	12	0.18	1729.00	405440.00	194300	20230222	-30.57	116000	20240122	16.29	154000	-12.40	20240102	116000	16.29	20240122	194300	-30.57	20230222	116000	16.29	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	140	N	N
59	20240220	150239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135000	-3400	5	-2.46	9150373300	67324	70.66	138500	138500	134000	179900	96900	138400	135915.47	25.98	0	-15069	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	57747	78.08	0.33	12	0.16	1729.00	405440.00	194300	20230222	-30.52	116000	20240122	16.38	154000	-12.34	20240102	116000	16.38	20240122	194300	-30.52	20230222	116000	16.38	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
60	20240220	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	-4000	5	-2.89	7907893000	58111	60.99	138500	138500	134000	179900	96900	138400	136082.55	25.98	0	-14299	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	57490	77.73	0.33	12	0.14	1729.00	405440.00	194300	20230222	-30.83	116000	20240122	15.86	154000	-12.73	20240102	116000	15.86	20240122	194300	-30.83	20230222	116000	15.86	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
61	20240220	130239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135700	-2700	5	-1.95	5789248800	42378	44.48	138500	138500	135500	179900	96900	138400	136609.77	25.98	0	-8548	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	58046	78.48	0.33	12	0.10	1729.00	405440.00	194300	20230222	-30.16	116000	20240122	16.98	154000	-11.88	20240102	116000	16.98	20240122	194300	-30.16	20230222	116000	16.98	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
62	20240220	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136400	-2000	5	-1.45	4770471100	34894	36.63	138500	138500	135500	179900	96900	138400	136713.22	25.98	0	-8678	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	58346	78.89	0.34	12	0.08	1729.00	405440.00	194300	20230222	-29.80	116000	20240122	17.59	154000	-11.43	20240102	116000	17.59	20240122	194300	-29.80	20230222	116000	17.59	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
63	20240220	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136200	-2200	5	-1.59	4041185100	29546	31.01	138500	138500	135500	179900	96900	138400	136776.05	25.98	0	-7932	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	58260	78.77	0.34	12	0.07	1729.00	405440.00	194300	20230222	-29.90	116000	20240122	17.41	154000	-11.56	20240102	116000	17.41	20240122	194300	-29.90	20230222	116000	17.41	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
64	20240220	100230	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136900	-1500	5	-1.08	2592163400	18938	19.88	138500	138500	135500	179900	96900	138400	136876.30	25.98	0	-6553	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	58560	79.18	0.34	12	0.04	1729.00	405440.00	194300	20230222	-29.54	116000	20240122	18.02	154000	-11.10	20240102	116000	18.02	20240122	194300	-29.54	20230222	116000	18.02	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
65	20240220	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137600	-800	5	-0.58	278025900	2014	2.11	138500	138500	137600	179900	96900	138400	138046.62	25.98	0	-1308	140866	139632	138066	136832	135266	140250	137450	2139	41500	5000	105180	100	1	42775419	58859	79.58	0.34	12	0.00	1729.00	405440.00	194300	20230222	-29.18	116000	20240122	18.62	154000	-10.65	20240102	116000	18.62	20240122	194300	-29.18	20230222	116000	18.62	20240122	0.34	N	011170	5000	2138 억	11113296	N	N	158	N	N
66	20240219	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138400	1100	2	0.80	13173128900	95247	68.42	136900	139300	136500	178400	96200	137300	138304.89	25.95	14870	17976	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	59201	80.05	0.34	12	0.22	1729.00	405440.00	194300	20230222	-28.77	116000	20240122	19.31	154000	-10.13	20240102	116000	19.31	20240122	194300	-28.77	20230222	116000	19.31	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	158	N	N
67	20240219	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138500	1200	2	0.87	11846538100	85666	61.54	136900	139300	136500	178400	96200	137300	138287.63	25.95	14870	15647	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	59244	80.10	0.34	12	0.20	1729.00	405440.00	194300	20230222	-28.72	116000	20240122	19.40	154000	-10.06	20240102	116000	19.40	20240122	194300	-28.72	20230222	116000	19.40	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
68	20240219	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138900	1600	2	1.17	10294376000	74477	53.50	136900	139300	136500	178400	96200	137300	138222.34	25.95	14870	12263	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	59415	80.34	0.34	12	0.17	1729.00	405440.00	194300	20230222	-28.51	116000	20240122	19.74	154000	-9.81	20240102	116000	19.74	20240122	194300	-28.51	20230222	116000	19.74	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
69	20240219	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138400	1100	2	0.80	8488716100	61441	44.14	136900	139300	136500	178400	96200	137300	138160.59	25.95	14870	7077	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	59201	80.05	0.34	12	0.14	1729.00	405440.00	194300	20230222	-28.77	116000	20240122	19.31	154000	-10.13	20240102	116000	19.31	20240122	194300	-28.77	20230222	116000	19.31	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
70	20240219	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137600	300	2	0.22	6692042100	48464	34.82	136900	139300	136500	178400	96200	137300	138082.91	25.95	14870	2656	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	58859	79.58	0.34	12	0.11	1729.00	405440.00	194300	20230222	-29.18	116000	20240122	18.62	154000	-10.65	20240102	116000	18.62	20240122	194300	-29.18	20230222	116000	18.62	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
71	20240219	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137200	-100	5	-0.07	5820379100	42096	30.24	136900	139300	136900	178400	96200	137300	138264.65	25.95	14870	2086	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	58688	79.35	0.34	12	0.10	1729.00	405440.00	194300	20230222	-29.39	116000	20240122	18.28	154000	-10.91	20240102	116000	18.28	20240122	194300	-29.39	20230222	116000	18.28	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
72	20240219	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137900	600	2	0.44	4232543300	30571	21.96	136900	139300	136900	178400	96200	137300	138450.00	25.95	14870	2377	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	58987	79.76	0.34	12	0.07	1729.00	405440.00	194300	20230222	-29.03	116000	20240122	18.88	154000	-10.45	20240102	116000	18.88	20240122	194300	-29.03	20230222	116000	18.88	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
73	20240219	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	138200	900	2	0.66	208671000	1518	1.09	136900	138200	136900	178400	96200	137300	137465.52	25.95	14870	-55	141833	139566	135433	133166	129033	140700	134300	2139	41100	5000	104340	100	1	42775419	59116	79.93	0.34	12	0.00	1729.00	405440.00	194300	20230222	-28.87	116000	20240122	19.14	154000	-10.26	20240102	116000	19.14	20240122	194300	-28.87	20230222	116000	19.14	20240122	0.34	N	011170	5000	2138 억	11101311	N	N	83	N	N
74	20240216	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137300	6000	2	4.57	18856117300	138950	281.17	132700	137700	131300	170600	92000	131300	135704.11	25.87	0	19990	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	58731	79.41	0.34	12	0.32	1729.00	405440.00	194300	20230222	-29.34	116000	20240122	18.36	154000	-10.84	20240102	116000	18.36	20240122	194300	-29.34	20230222	116000	18.36	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	83	N	N
75	20240216	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	137300	6000	2	4.57	16349584000	120698	244.23	132700	137700	131300	170600	92000	131300	135458.65	25.87	0	18413	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	58731	79.41	0.34	12	0.28	1729.00	405440.00	194300	20230222	-29.34	116000	20240122	18.36	154000	-10.84	20240102	116000	18.36	20240122	194300	-29.34	20230222	116000	18.36	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
76	20240216	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	136800	5500	2	4.19	14213667500	105089	212.65	132700	137700	131300	170600	92000	131300	135253.66	25.87	0	17329	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	58517	79.12	0.34	12	0.25	1729.00	405440.00	194300	20230222	-29.59	116000	20240122	17.93	154000	-11.17	20240102	116000	17.93	20240122	194300	-29.59	20230222	116000	17.93	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
77	20240216	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135700	4400	2	3.35	12374165500	91591	185.34	132700	137700	131300	170600	92000	131300	135102.46	25.87	0	14721	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	58046	78.48	0.33	12	0.21	1729.00	405440.00	194300	20230222	-30.16	116000	20240122	16.98	154000	-11.88	20240102	116000	16.98	20240122	194300	-30.16	20230222	116000	16.98	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
78	20240216	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135700	4400	2	3.35	11587486800	85786	173.59	132700	137700	131300	170600	92000	131300	135074.38	25.87	0	14268	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	58046	78.48	0.33	12	0.20	1729.00	405440.00	194300	20230222	-30.16	116000	20240122	16.98	154000	-11.88	20240102	116000	16.98	20240122	194300	-30.16	20230222	116000	16.98	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
79	20240216	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135900	4600	2	3.50	10653075000	78898	159.65	132700	137700	131300	170600	92000	131300	135023.43	25.87	0	13357	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	58132	78.60	0.34	12	0.18	1729.00	405440.00	194300	20230222	-30.06	116000	20240122	17.16	154000	-11.75	20240102	116000	17.16	20240122	194300	-30.06	20230222	116000	17.16	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
80	20240216	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135300	4000	2	3.05	6183504500	46149	93.38	132700	135500	131300	170600	92000	131300	133990.06	25.87	0	8019	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	57875	78.25	0.33	12	0.11	1729.00	405440.00	194300	20230222	-30.37	116000	20240122	16.64	154000	-12.14	20240102	116000	16.64	20240122	194300	-30.37	20230222	116000	16.64	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
81	20240216	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	300	2	0.23	352524400	2664	5.39	132700	132800	131300	170600	92000	131300	132329.37	25.87	0	435	134700	133000	132100	130400	129500	132550	129950	2139	39300	5000	99780	100	1	42775419	56292	76.11	0.32	12	0.01	1729.00	405440.00	194300	20230222	-32.27	116000	20240122	13.45	154000	-14.55	20240102	116000	13.45	20240122	194300	-32.27	20230222	116000	13.45	20240122	0.34	N	011170	5000	2138 억	11067681	N	N	7	N	N
82	20240215	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131300	-900	5	-0.68	6464386500	49068	73.69	133800	133800	131200	171800	92600	132200	131748.01	25.88	0	-6215	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56164	75.94	0.32	12	0.11	1729.00	405440.00	194300	20230222	-32.42	116000	20240122	13.19	154000	-14.74	20240102	116000	13.19	20240122	194300	-32.42	20230222	116000	13.19	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	7	N	N
83	20240215	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131500	-700	5	-0.53	5473356400	41532	62.37	133800	133800	131200	171800	92600	132200	131786.49	25.88	0	-5879	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56250	76.06	0.32	12	0.10	1729.00	405440.00	194300	20230222	-32.32	116000	20240122	13.36	154000	-14.61	20240102	116000	13.36	20240122	194300	-32.32	20230222	116000	13.36	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
84	20240215	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131300	-900	5	-0.68	4597779400	34866	52.36	133800	133800	131200	171800	92600	132200	131870.00	25.88	0	-5975	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56164	75.94	0.32	12	0.08	1729.00	405440.00	194300	20230222	-32.42	116000	20240122	13.19	154000	-14.74	20240102	116000	13.19	20240122	194300	-32.42	20230222	116000	13.19	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
85	20240215	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131400	-800	5	-0.61	3824403300	28974	43.51	133800	133800	131300	171800	92600	132200	131994.32	25.88	0	-4809	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56207	76.00	0.32	12	0.07	1729.00	405440.00	194300	20230222	-32.37	116000	20240122	13.28	154000	-14.68	20240102	116000	13.28	20240122	194300	-32.37	20230222	116000	13.28	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
86	20240215	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131600	-600	5	-0.45	3198553600	24215	36.37	133800	133800	131300	171800	92600	132200	132089.76	25.88	0	-3704	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56292	76.11	0.32	12	0.06	1729.00	405440.00	194300	20230222	-32.27	116000	20240122	13.45	154000	-14.55	20240102	116000	13.45	20240122	194300	-32.27	20230222	116000	13.45	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
87	20240215	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131700	-500	5	-0.38	2290255100	17317	26.01	133800	133800	131600	171800	92600	132200	132254.73	25.88	0	-3416	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56335	76.17	0.32	12	0.04	1729.00	405440.00	194300	20230222	-32.22	116000	20240122	13.53	154000	-14.48	20240102	116000	13.53	20240122	194300	-32.22	20230222	116000	13.53	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
88	20240215	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132100	-100	5	-0.08	1397651100	10548	15.84	133800	133800	131800	171800	92600	132200	132503.90	25.88	0	-1169	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56506	76.40	0.33	12	0.02	1729.00	405440.00	194300	20230222	-32.01	116000	20240122	13.88	154000	-14.22	20240102	116000	13.88	20240122	194300	-32.01	20230222	116000	13.88	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
89	20240215	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132300	100	2	0.08	171873000	1289	1.94	133800	133800	132300	171800	92600	132200	133338.25	25.88	0	172	134466	133332	132166	131032	129866	132750	130450	2139	39600	5000	100470	100	1	42775419	56592	76.52	0.33	12	0.00	1729.00	405440.00	194300	20230222	-31.91	116000	20240122	14.05	154000	-14.09	20240102	116000	14.05	20240122	194300	-31.91	20230222	116000	14.05	20240122	0.34	N	011170	5000	2138 억	11071505	N	N	17	N	N
90	20240214	160234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132200	-2400	5	-1.78	8785361600	66485	65.21	132600	133300	131000	174900	94300	134600	132140.08	25.87	0	-9417	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56549	76.46	0.33	12	0.16	1729.00	405440.00	194300	20230222	-31.96	116000	20240122	13.97	154000	-14.16	20240102	116000	13.97	20240122	194300	-31.96	20230222	116000	13.97	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	17	N	N
91	20240214	150234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	-2600	5	-1.93	7658939000	57961	56.85	132600	133300	131000	174900	94300	134600	132139.10	25.87	0	-7186	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56464	76.34	0.33	12	0.14	1729.00	405440.00	194300	20230222	-32.06	116000	20240122	13.79	154000	-14.29	20240102	116000	13.79	20240122	194300	-32.06	20230222	116000	13.79	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	3	N	N
92	20240214	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131900	-2700	5	-2.01	6331824300	47914	46.99	132600	133300	131000	174900	94300	134600	132149.26	25.87	0	-5221	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56421	76.29	0.33	12	0.11	1729.00	405440.00	194300	20230222	-32.12	116000	20240122	13.71	154000	-14.35	20240102	116000	13.71	20240122	194300	-32.12	20230222	116000	13.71	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	3	N	N
93	20240214	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132400	-2200	5	-1.63	5279125000	39957	39.19	132600	133300	131000	174900	94300	134600	132119.53	25.87	0	-5179	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56635	76.58	0.33	12	0.09	1729.00	405440.00	194300	20230222	-31.86	116000	20240122	14.14	154000	-14.03	20240102	116000	14.14	20240122	194300	-31.86	20230222	116000	14.14	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	3	N	N
94	20240214	120233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132100	-2500	5	-1.86	4558279800	34511	33.85	132600	133300	131000	174900	94300	134600	132081.21	25.87	0	-6132	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56506	76.40	0.33	12	0.08	1729.00	405440.00	194300	20230222	-32.01	116000	20240122	13.88	154000	-14.22	20240102	116000	13.88	20240122	194300	-32.01	20230222	116000	13.88	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	3	N	N
95	20240214	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	131100	-3500	5	-2.60	3910086900	29596	29.03	132600	133300	131000	174900	94300	134600	132114.54	25.87	0	-6577	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56079	75.82	0.32	12	0.07	1729.00	405440.00	194300	20230222	-32.53	116000	20240122	13.02	154000	-14.87	20240102	116000	13.02	20240122	194300	-32.53	20230222	116000	13.02	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	3	N	N
96	20240214	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	132000	-2600	5	-1.93	302780800	2287	2.24	132600	132600	132000	174900	94300	134600	132382.43	25.87	0	-136	138000	136300	134700	133000	131400	135500	132200	2139	40300	5000	102290	100	1	42775419	56464	76.34	0.33	12	0.01	1729.00	405440.00	194300	20230222	-32.06	116000	20240122	13.79	154000	-14.29	20240102	116000	13.79	20240122	194300	-32.06	20230222	116000	13.79	20240122	0.33	N	011170	5000	2138 억	11067138	N	N	3	N	N
97	20240213	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134600	-100	5	-0.07	13689477600	101898	79.05	135700	136400	133100	175100	94300	134700	134344.75	25.92	0	-25256	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57576	77.85	0.33	12	0.24	1729.00	405440.00	194300	20230222	-30.73	116000	20240122	16.03	154000	-12.60	20240102	116000	16.03	20240122	194300	-30.73	20230222	116000	16.03	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	3	N	N
98	20240213	150227	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	133600	-1100	5	-0.82	11397688800	84834	65.82	135700	136400	133100	175100	94300	134700	134352.74	25.92	0	-14194	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57148	77.27	0.33	12	0.20	1729.00	405440.00	194300	20230222	-31.24	116000	20240122	15.17	154000	-13.25	20240102	116000	15.17	20240122	194300	-31.24	20230222	116000	15.17	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	6	N	N
99	20240213	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134300	-400	5	-0.30	8794438100	65338	50.69	135700	136400	133100	175100	94300	134700	134599.09	25.92	0	-12068	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57447	77.67	0.33	12	0.15	1729.00	405440.00	194300	20230222	-30.88	116000	20240122	15.78	154000	-12.79	20240102	116000	15.78	20240122	194300	-30.88	20230222	116000	15.78	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	6	N	N
100	20240213	130232	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134400	-300	5	-0.22	7297456600	54200	42.05	135700	136400	133100	175100	94300	134700	134639.39	25.92	0	-8778	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57490	77.73	0.33	12	0.13	1729.00	405440.00	194300	20230222	-30.83	116000	20240122	15.86	154000	-12.73	20240102	116000	15.86	20240122	194300	-30.83	20230222	116000	15.86	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	6	N	N
101	20240213	120233	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	-700	5	-0.52	5553992400	41162	31.93	135700	136400	133700	175100	94300	134700	134930.23	25.92	0	-3965	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57319	77.50	0.33	12	0.10	1729.00	405440.00	194300	20230222	-31.03	116000	20240122	15.52	154000	-12.99	20240102	116000	15.52	20240122	194300	-31.03	20230222	116000	15.52	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	6	N	N
102	20240213	110234	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	134000	-700	5	-0.52	4566173500	33786	26.21	135700	136400	133900	175100	94300	134700	135150.20	25.92	0	-813	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57319	77.50	0.33	12	0.08	1729.00	405440.00	194300	20230222	-31.03	116000	20240122	15.52	154000	-12.99	20240102	116000	15.52	20240122	194300	-31.03	20230222	116000	15.52	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	6	N	N
103	20240213	100217	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	135100	400	2	0.30	3349144000	24727	19.18	135700	136400	134500	175100	94300	134700	135445.57	25.92	0	685	138766	136732	134766	132732	130766	135750	131750	2139	40400	5000	102370	100	1	42775419	57790	78.14	0.33	12	0.06	1729.00	405440.00	194300	20230222	-30.47	116000	20240122	16.47	154000	-12.27	20240102	116000	16.47	20240122	194300	-30.47	20230222	116000	16.47	20240122	0.36	N	011170	5000	2138 억	11087215	N	N	6	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History