KissMeData/272550/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161027	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	20	2	0.11	149212130	8406	97.70	17800	17860	17610	23150	12490	17830	17750.67	6.37	-3686	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2818	22.97	0.78	12	0.05	777.00	22869.00	19600	20230308	-8.93	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19600	-8.93	20230308	15010	18.92	20231102	0.11	N	272550	5000	789 억	1004967	N	N	35	N	N
3	20240229	151031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-60	5	-0.34	134222220	7565	87.92	17800	17860	17610	23150	12490	17830	17742.53	6.37	-3268	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2806	22.87	0.78	12	0.05	777.00	22869.00	19600	20230308	-9.34	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19600	-9.34	20230308	15010	18.39	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
4	20240229	141032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-30	5	-0.17	92158730	5200	60.44	17800	17830	17610	23150	12490	17830	17722.83	6.37	-2811	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2810	22.91	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.18	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19600	-9.18	20230308	15010	18.59	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
5	20240229	131030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17780	-50	5	-0.28	79574680	4492	52.21	17800	17830	17610	23150	12490	17830	17714.76	6.37	-2529	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2807	22.88	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.29	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	19600	-9.29	20230308	15010	18.45	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
6	20240229	121030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17760	-70	5	-0.39	61896120	3497	40.64	17800	17830	17610	23150	12490	17830	17699.78	6.37	-1797	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2804	22.86	0.78	12	0.02	777.00	22869.00	19600	20230308	-9.39	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	19600	-9.39	20230308	15010	18.32	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
7	20240229	111032	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17730	-100	5	-0.56	33452010	1891	21.98	17800	17830	17610	23150	12490	17830	17690.12	6.37	-771	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2799	22.82	0.78	12	0.01	777.00	22869.00	19600	20230308	-9.54	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	19600	-9.54	20230308	15010	18.12	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
8	20240229	101034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17710	-120	5	-0.67	25003550	1414	16.43	17800	17830	17610	23150	12490	17830	17682.85	6.37	-624	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2796	22.79	0.77	12	0.01	777.00	22869.00	19600	20230308	-9.64	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	19600	-9.64	20230308	15010	17.99	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
9	20240229	091031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17670	-160	5	-0.90	8331900	471	5.47	17800	17830	17610	23150	12490	17830	17689.81	6.37	-352	18096	17962	17816	17682	17536	17890	17610	789	5320	5000	12830	10	1	15788671	2790	22.74	0.77	12	0.00	777.00	22869.00	19600	20230308	-9.85	15010	20231102	17.72	18480	-4.38	20240220	15590	13.34	20240104	19600	-9.85	20230308	15010	17.72	20231102	0.11	N	272550	5000	789 억	1004967	N	N	70	N	N
10	20240228	160931	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17830	10	2	0.06	152634960	8604	61.87	17950	17950	17670	23150	12480	17820	17740.00	6.38	-3417	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2815	22.95	0.78	12	0.05	777.00	22869.00	19600	20230308	-9.03	15010	20231102	18.79	18480	-3.52	20240220	15590	14.37	20240104	19600	-9.03	20230308	15010	18.79	20231102	0.11	N	272550	5000	789 억	1007622	N	N	70	N	N
11	20240228	150931	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	-120	5	-0.67	143558740	8093	58.20	17950	17950	17670	23150	12480	17820	17738.63	6.38	-3262	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2795	22.78	0.77	12	0.05	777.00	22869.00	19600	20230308	-9.69	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19600	-9.69	20230308	15010	17.92	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
12	20240228	141029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17760	-60	5	-0.34	114581430	6459	46.45	17950	17950	17670	23150	12480	17820	17739.81	6.38	-2343	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2804	22.86	0.78	12	0.04	777.00	22869.00	19600	20230308	-9.39	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	19600	-9.39	20230308	15010	18.32	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
13	20240228	131028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17770	-50	5	-0.28	94546100	5331	38.34	17950	17950	17670	23150	12480	17820	17735.15	6.38	-1752	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2806	22.87	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.34	15010	20231102	18.39	18480	-3.84	20240220	15590	13.98	20240104	19600	-9.34	20230308	15010	18.39	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
14	20240228	121033	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17730	-90	5	-0.51	81574140	4600	33.08	17950	17950	17670	23150	12480	17820	17733.51	6.38	-1449	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2799	22.82	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.54	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	19600	-9.54	20230308	15010	18.12	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
15	20240228	110949	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17750	-70	5	-0.39	71140270	4012	28.85	17950	17950	17670	23150	12480	17820	17731.87	6.38	-1164	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2802	22.84	0.78	12	0.03	777.00	22869.00	19600	20230308	-9.44	15010	20231102	18.25	18480	-3.95	20240220	15590	13.86	20240104	19600	-9.44	20230308	15010	18.25	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
16	20240228	101031	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17690	-130	5	-0.73	56583930	3191	22.95	17950	17950	17670	23150	12480	17820	17732.35	6.38	-819	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2793	22.77	0.77	12	0.02	777.00	22869.00	19600	20230308	-9.74	15010	20231102	17.85	18480	-4.27	20240220	15590	13.47	20240104	19600	-9.74	20230308	15010	17.85	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
17	20240228	091034	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17760	-60	5	-0.34	6365350	357	2.57	17950	17950	17760	23150	12480	17820	17830.11	6.38	-270	18133	17976	17893	17736	17653	17935	17695	789	5330	5000	12830	10	1	15788671	2804	22.86	0.78	12	0.00	777.00	22869.00	19600	20230308	-9.39	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	19600	-9.39	20230308	15010	18.32	20231102	0.11	N	272550	5000	789 억	1007622	N	N	6	N	N
18	20240227	161028	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-180	5	-1.00	248626160	13906	64.51	18050	18050	17810	23400	12600	18000	17879.06	6.38	-684	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2814	22.93	0.78	12	0.09	777.00	22869.00	19600	20230308	-9.08	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19600	-9.08	20230308	15010	18.72	20231102	0.11	N	272550	5000	789 억	1007056	N	N	6	N	N
19	20240227	151029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-150	5	-0.83	240480820	13449	62.39	18050	18050	17810	23400	12600	18000	17880.94	6.38	-530	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2818	22.97	0.78	12	0.09	777.00	22869.00	19600	20230308	-8.93	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19600	-8.93	20230308	15010	18.92	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
20	20240227	141026	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-130	5	-0.72	226560380	12670	58.77	18050	18050	17810	23400	12600	18000	17881.64	6.38	-377	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2821	23.00	0.78	12	0.08	777.00	22869.00	19600	20230308	-8.83	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19600	-8.83	20230308	15010	19.05	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
21	20240227	130948	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-100	5	-0.56	114339200	6391	29.65	18050	18050	17810	23400	12600	18000	17890.66	6.38	-494	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2826	23.04	0.78	12	0.04	777.00	22869.00	19600	20230308	-8.67	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19600	-8.67	20230308	15010	19.25	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
22	20240227	121030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-130	5	-0.72	99496310	5562	25.80	18050	18050	17810	23400	12600	18000	17888.59	6.38	-465	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2821	23.00	0.78	12	0.04	777.00	22869.00	19600	20230308	-8.83	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19600	-8.83	20230308	15010	19.05	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
23	20240227	111030	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	-90	5	-0.50	38767000	2164	10.04	18050	18050	17810	23400	12600	18000	17914.51	6.38	-564	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2828	23.05	0.78	12	0.01	777.00	22869.00	19600	20230308	-8.62	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19600	-8.62	20230308	15010	19.32	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
24	20240227	101024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-100	5	-0.56	21388290	1194	5.54	18050	18050	17810	23400	12600	18000	17913.14	6.38	-179	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2826	23.04	0.78	12	0.01	777.00	22869.00	19600	20230308	-8.67	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19600	-8.67	20230308	15010	19.25	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
25	20240227	091029	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-70	5	-0.39	5265940	294	1.36	18050	18050	17810	23400	12600	18000	17911.36	6.38	-126	18346	18172	17876	17702	17406	18260	17790	789	5400	5000	12960	10	1	15788671	2831	23.08	0.78	12	0.00	777.00	22869.00	19600	20230308	-8.52	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19600	-8.52	20230308	15010	19.45	20231102	0.11	N	272550	5000	789 억	1007056	N	N	9	N	N
26	20240226	161024	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18000	60	2	0.33	385252040	21555	244.94	17970	18050	17580	23300	12560	17940	17872.98	6.40	-3151	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2842	23.17	0.79	12	0.14	777.00	22869.00	19600	20230308	-8.16	15010	20231102	19.92	18480	-2.60	20240220	15590	15.46	20240104	19600	-8.16	20230308	15010	19.92	20231102	0.12	N	272550	5000	789 억	1011143	N	N	9	N	N
27	20240226	151018	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	-30	5	-0.17	373473350	20900	237.50	17970	18050	17580	23300	12560	17940	17869.54	6.40	-2860	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2828	23.05	0.78	12	0.13	777.00	22869.00	19600	20230308	-8.62	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19600	-8.62	20230308	15010	19.32	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
28	20240226	141023	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	40	2	0.22	327534130	18338	208.39	17970	18050	17580	23300	12560	17940	17860.95	6.40	-2315	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2839	23.14	0.79	12	0.12	777.00	22869.00	19600	20230308	-8.27	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	19600	-8.27	20230308	15010	19.79	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
29	20240226	131015	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17990	50	2	0.28	291507300	16338	185.66	17970	18040	17580	23300	12560	17940	17842.29	6.40	-1980	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2840	23.15	0.79	12	0.10	777.00	22869.00	19600	20230308	-8.21	15010	20231102	19.85	18480	-2.65	20240220	15590	15.39	20240104	19600	-8.21	20230308	15010	19.85	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
30	20240226	121016	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17920	-20	5	-0.11	228335910	12825	145.74	17970	17970	17580	23300	12560	17940	17803.97	6.40	-1276	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2829	23.06	0.78	12	0.08	777.00	22869.00	19600	20230308	-8.57	15010	20231102	19.39	18480	-3.03	20240220	15590	14.95	20240104	19600	-8.57	20230308	15010	19.39	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
31	20240226	111013	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	-10	5	-0.06	160144590	9014	102.43	17970	17970	17580	23300	12560	17940	17766.21	6.40	74	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2831	23.08	0.78	12	0.06	777.00	22869.00	19600	20230308	-8.52	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19600	-8.52	20230308	15010	19.45	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
32	20240226	101011	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17760	-180	5	-1.00	101600940	5727	65.08	17970	17970	17580	23300	12560	17940	17740.69	6.40	82	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2804	22.86	0.78	12	0.04	777.00	22869.00	19600	20230308	-9.39	15010	20231102	18.32	18480	-3.90	20240220	15590	13.92	20240104	19600	-9.39	20230308	15010	18.32	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
33	20240226	091010	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17900	-40	5	-0.22	6815530	380	4.32	17970	17970	17900	23300	12560	17940	17935.61	6.40	-107	18146	18042	17856	17752	17566	18095	17805	789	5360	5000	12910	10	1	15788671	2826	23.04	0.78	12	0.00	777.00	22869.00	19600	20230308	-8.67	15010	20231102	19.25	18480	-3.14	20240220	15590	14.82	20240104	19600	-8.67	20230308	15010	19.25	20231102	0.12	N	272550	5000	789 억	1011143	N	N	4	N	N
34	20240223	161010	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	240	2	1.36	156501720	8776	40.90	17750	17960	17670	23000	12390	17700	17831.85	6.40	184	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2832	23.09	0.78	12	0.06	777.00	22869.00	19600	20230308	-8.47	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19600	-8.47	20230308	15010	19.52	20231102	0.14	N	272550	5000	789 억	1011060	N	N	4	N	N
35	20240223	151003	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17930	230	2	1.30	150475500	8440	39.34	17750	17960	17670	23000	12390	17700	17828.85	6.40	121	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2831	23.08	0.78	12	0.05	777.00	22869.00	19600	20230308	-8.52	15010	20231102	19.45	18480	-2.98	20240220	15590	15.01	20240104	19600	-8.52	20230308	15010	19.45	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
36	20240223	141006	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17910	210	2	1.19	131153270	7361	34.31	17750	17960	17670	23000	12390	17700	17817.32	6.40	-36	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2828	23.05	0.78	12	0.05	777.00	22869.00	19600	20230308	-8.62	15010	20231102	19.32	18480	-3.08	20240220	15590	14.88	20240104	19600	-8.62	20230308	15010	19.32	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
37	20240223	131003	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	120	2	0.68	115702830	6498	30.29	17750	17910	17670	23000	12390	17700	17805.91	6.40	-272	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2814	22.93	0.78	12	0.04	777.00	22869.00	19600	20230308	-9.08	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19600	-9.08	20230308	15010	18.72	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
38	20240223	121007	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	170	2	0.96	79386260	4460	20.79	17750	17910	17670	23000	12390	17700	17799.61	6.40	-685	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2821	23.00	0.78	12	0.03	777.00	22869.00	19600	20230308	-8.83	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19600	-8.83	20230308	15010	19.05	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
39	20240223	110954	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	160	2	0.90	56083090	3155	14.70	17750	17910	17670	23000	12390	17700	17775.94	6.40	-826	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2820	22.99	0.78	12	0.02	777.00	22869.00	19600	20230308	-8.88	15010	20231102	18.99	18480	-3.35	20240220	15590	14.56	20240104	19600	-8.88	20230308	15010	18.99	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
40	20240223	101001	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17840	140	2	0.79	33195810	1872	8.72	17750	17850	17670	23000	12390	17700	17732.80	6.40	-523	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2817	22.96	0.78	12	0.01	777.00	22869.00	19600	20230308	-8.98	15010	20231102	18.85	18480	-3.46	20240220	15590	14.43	20240104	19600	-8.98	20230308	15010	18.85	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
41	20240223	091003	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	0	3	0.00	9261150	522	2.43	17750	17750	17700	23000	12390	17700	17741.67	6.40	-99	18026	17862	17746	17582	17466	17805	17525	789	5300	5000	12740	10	1	15788671	2795	22.78	0.77	12	0.00	777.00	22869.00	19600	20230308	-9.69	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19600	-9.69	20230308	15010	17.92	20231102	0.14	N	272550	5000	789 억	1011060	N	N	8	N	N
42	20240222	160950	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	-100	5	-0.56	379639430	21455	77.11	17870	17910	17630	23100	12460	17800	17694.68	6.41	-2508	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2795	22.78	0.77	12	0.14	777.00	22869.00	19600	20230308	-9.69	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19600	-9.69	20230308	15010	17.92	20231102	0.16	N	272550	5000	789 억	1012484	N	N	8	N	N
43	20240222	151000	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	-100	5	-0.56	308770580	17451	62.72	17870	17910	17630	23100	12460	17800	17693.58	6.41	-2445	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2795	22.78	0.77	12	0.11	777.00	22869.00	19600	20230308	-9.69	15010	20231102	17.92	18480	-4.22	20240220	15590	13.53	20240104	19600	-9.69	20230308	15010	17.92	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
44	20240222	140957	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17730	-70	5	-0.39	221300860	12502	44.93	17870	17910	17630	23100	12460	17800	17701.24	6.41	-2239	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2799	22.82	0.78	12	0.08	777.00	22869.00	19600	20230308	-9.54	15010	20231102	18.12	18480	-4.06	20240220	15590	13.73	20240104	19600	-9.54	20230308	15010	18.12	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
45	20240222	130942	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17640	-160	5	-0.90	193278240	10916	39.23	17870	17910	17640	23100	12460	17800	17705.96	6.41	-1737	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2785	22.70	0.77	12	0.07	777.00	22869.00	19600	20230308	-10.00	15010	20231102	17.52	18480	-4.55	20240220	15590	13.15	20240104	19600	-10.00	20230308	15010	17.52	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
46	20240222	120953	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17720	-80	5	-0.45	94466080	5328	19.15	17870	17910	17680	23100	12460	17800	17730.12	6.41	-1507	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2798	22.81	0.77	12	0.03	777.00	22869.00	19600	20230308	-9.59	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	19600	-9.59	20230308	15010	18.05	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
47	20240222	110952	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17710	-90	5	-0.51	81273300	4584	16.47	17870	17910	17680	23100	12460	17800	17729.78	6.41	-1384	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2796	22.79	0.77	12	0.03	777.00	22869.00	19600	20230308	-9.64	15010	20231102	17.99	18480	-4.17	20240220	15590	13.60	20240104	19600	-9.64	20230308	15010	17.99	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
48	20240222	100943	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17720	-80	5	-0.45	45521870	2569	9.23	17870	17910	17680	23100	12460	17800	17719.68	6.41	-892	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2798	22.81	0.77	12	0.02	777.00	22869.00	19600	20230308	-9.59	15010	20231102	18.05	18480	-4.11	20240220	15590	13.66	20240104	19600	-9.59	20230308	15010	18.05	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
49	20240222	091000	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17780	-20	5	-0.11	3509840	197	0.71	17870	17910	17780	23100	12460	17800	17816.45	6.41	-90	18126	17962	17826	17662	17526	17895	17595	789	5300	5000	12810	10	1	15788671	2807	22.88	0.78	12	0.00	777.00	22869.00	19600	20230308	-9.29	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	19600	-9.29	20230308	15010	18.45	20231102	0.16	N	272550	5000	789 억	1012484	N	N	1	N	N
50	20240221	160949	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-70	5	-0.39	495452100	27821	83.07	17870	17990	17690	23200	12510	17870	17808.57	6.40	-2961	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2810	22.91	0.78	12	0.18	777.00	22869.00	19600	20230308	-9.18	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19600	-9.18	20230308	15010	18.59	20231102	0.16	N	272550	5000	789 억	1011132	N	N	1	N	N
51	20240221	150939	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17780	-90	5	-0.50	467589010	26255	78.39	17870	17990	17690	23200	12510	17870	17809.52	6.40	-2576	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2807	22.88	0.78	12	0.17	777.00	22869.00	19600	20230308	-9.29	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	19600	-9.29	20230308	15010	18.45	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
52	20240221	140940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-50	5	-0.28	341288630	19145	57.16	17870	17990	17700	23200	12510	17870	17826.52	6.40	-1916	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2814	22.93	0.78	12	0.12	777.00	22869.00	19600	20230308	-9.08	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19600	-9.08	20230308	15010	18.72	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
53	20240221	130940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-70	5	-0.39	275925410	15485	46.23	17870	17990	17700	23200	12510	17870	17818.88	6.40	-2018	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2810	22.91	0.78	12	0.10	777.00	22869.00	19600	20230308	-9.18	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19600	-9.18	20230308	15010	18.59	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
54	20240221	120943	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17800	-70	5	-0.39	207258440	11628	34.72	17870	17990	17700	23200	12510	17870	17824.08	6.40	-1979	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2810	22.91	0.78	12	0.07	777.00	22869.00	19600	20230308	-9.18	15010	20231102	18.59	18480	-3.68	20240220	15590	14.18	20240104	19600	-9.18	20230308	15010	18.59	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
55	20240221	110948	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-50	5	-0.28	111595530	6255	18.68	17870	17990	17700	23200	12510	17870	17841.01	6.40	-2019	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2814	22.93	0.78	12	0.04	777.00	22869.00	19600	20230308	-9.08	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19600	-9.08	20230308	15010	18.72	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
56	20240221	100940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17820	-50	5	-0.28	43023620	2413	7.20	17870	17990	17700	23200	12510	17870	17829.93	6.40	-924	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2814	22.93	0.78	12	0.02	777.00	22869.00	19600	20230308	-9.08	15010	20231102	18.72	18480	-3.57	20240220	15590	14.30	20240104	19600	-9.08	20230308	15010	18.72	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
57	20240221	090940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17880	10	2	0.06	1397140	78	0.23	17870	17990	17870	23200	12510	17870	17912.05	6.40	-8	18796	18332	18016	17552	17236	18175	17395	789	5330	5000	12860	10	1	15788671	2823	23.01	0.78	12	0.00	777.00	22869.00	19600	20230308	-8.78	15010	20231102	19.12	18480	-3.25	20240220	15590	14.69	20240104	19600	-8.78	20230308	15010	19.12	20231102	0.16	N	272550	5000	789 억	1011132	N	N	9	N	N
58	20240220	160935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17870	-250	5	-1.38	601350490	33392	76.84	18130	18480	17700	23550	12690	18120	18008.82	6.43	-6514	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2821	23.00	0.78	12	0.21	777.00	22869.00	19600	20230308	-8.83	15010	20231102	19.05	18480	-3.30	20240220	15590	14.62	20240104	19600	-8.83	20230308	15010	19.05	20231102	0.16	N	272550	5000	789 억	1015699	N	N	9	N	N
59	20240220	150933	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17890	-230	5	-1.27	477529070	26437	60.84	18130	18480	17700	23550	12690	18120	18062.91	6.43	-6736	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2825	23.02	0.78	12	0.17	777.00	22869.00	19600	20230308	-8.72	15010	20231102	19.19	18480	-3.19	20240220	15590	14.75	20240104	19600	-8.72	20230308	15010	19.19	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
60	20240220	140932	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17780	-340	5	-1.88	384400070	21198	48.78	18130	18480	17750	23550	12690	18120	18133.79	6.43	-5142	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2807	22.88	0.78	12	0.13	777.00	22869.00	19600	20230308	-9.29	15010	20231102	18.45	18480	-3.79	20240220	15590	14.05	20240104	19600	-9.29	20230308	15010	18.45	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
61	20240220	130935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17850	-270	5	-1.49	342439430	18843	43.36	18130	18480	17850	23550	12690	18120	18173.30	6.43	-4719	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2818	22.97	0.78	12	0.12	777.00	22869.00	19600	20230308	-8.93	15010	20231102	18.92	18480	-3.41	20240220	15590	14.50	20240104	19600	-8.93	20230308	15010	18.92	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
62	20240220	120927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17940	-180	5	-0.99	312998310	17198	39.58	18130	18480	17860	23550	12690	18120	18199.69	6.43	-3808	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2832	23.09	0.78	12	0.11	777.00	22869.00	19600	20230308	-8.47	15010	20231102	19.52	18480	-2.92	20240220	15590	15.07	20240104	19600	-8.47	20230308	15010	19.52	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
63	20240220	110930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	-140	5	-0.77	293456770	16109	37.07	18130	18480	17860	23550	12690	18120	18216.95	6.43	-3557	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2839	23.14	0.79	12	0.10	777.00	22869.00	19600	20230308	-8.27	15010	20231102	19.79	18480	-2.71	20240220	15590	15.33	20240104	19600	-8.27	20230308	15010	19.79	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
64	20240220	100922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18080	-40	5	-0.22	232379850	12717	29.27	18130	18480	17950	23550	12690	18120	18273.17	6.43	-2084	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2855	23.27	0.79	12	0.08	777.00	22869.00	19600	20230308	-7.76	15010	20231102	20.45	18480	-2.16	20240220	15590	15.97	20240104	19600	-7.76	20230308	15010	20.45	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
65	20240220	090940	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18470	350	2	1.93	81602940	4445	10.23	18130	18470	18130	23550	12690	18120	18358.37	6.43	1613	18513	18316	17933	17736	17353	18415	17835	789	5430	5000	13040	10	1	15788671	2916	23.77	0.81	12	0.03	777.00	22869.00	19600	20230308	-5.77	15010	20231102	23.05	18470	0.00	20240220	15590	18.47	20240104	19600	-5.77	20230308	15010	23.05	20231102	0.16	N	272550	5000	789 억	1015699	N	N	26	N	N
66	20240219	160934	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18120	420	2	2.37	771409860	43207	157.32	17790	18130	17550	23000	12390	17700	17853.68	6.33	15183	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2861	23.32	0.79	12	0.27	777.00	22869.00	19600	20230308	-7.55	15010	20231102	20.72	18260	-0.77	20240205	15590	16.23	20240104	19600	-7.55	20230308	15010	20.72	20231102	0.16	N	272550	5000	789 억	998657	N	N	26	N	N
67	20240219	150939	55	50.00	KOSPI	화학	N	N	N	Y	50	N	18090	390	2	2.20	746753000	41845	152.36	17790	18100	17550	23000	12390	17700	17845.69	6.33	14753	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2856	23.28	0.79	12	0.27	777.00	22869.00	19600	20230308	-7.70	15010	20231102	20.52	18260	-0.93	20240205	15590	16.04	20240104	19600	-7.70	20230308	15010	20.52	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
68	20240219	140938	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17970	270	2	1.53	595186210	33433	121.73	17790	18100	17550	23000	12390	17700	17802.36	6.33	11746	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2837	23.13	0.79	12	0.21	777.00	22869.00	19600	20230308	-8.32	15010	20231102	19.72	18260	-1.59	20240205	15590	15.27	20240104	19600	-8.32	20230308	15010	19.72	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
69	20240219	130936	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17880	180	2	1.02	473151210	26638	96.99	17790	18010	17550	23000	12390	17700	17762.26	6.33	6393	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2823	23.01	0.78	12	0.17	777.00	22869.00	19600	20230308	-8.78	15010	20231102	19.12	18260	-2.08	20240205	15590	14.69	20240104	19600	-8.78	20230308	15010	19.12	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
70	20240219	120935	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17630	-70	5	-0.40	414712660	23357	85.05	17790	18010	17550	23000	12390	17700	17755.39	6.33	4407	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2784	22.69	0.77	12	0.15	777.00	22869.00	19600	20230308	-10.05	15010	20231102	17.46	18260	-3.45	20240205	15590	13.09	20240104	19600	-10.05	20230308	15010	17.46	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
71	20240219	110932	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17690	-10	5	-0.06	323190650	18160	66.12	17790	18010	17630	23000	12390	17700	17796.84	6.33	2594	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2793	22.77	0.77	12	0.12	777.00	22869.00	19600	20230308	-9.74	15010	20231102	17.85	18260	-3.12	20240205	15590	13.47	20240104	19600	-9.74	20230308	15010	17.85	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
72	20240219	100928	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17860	160	2	0.90	189571850	10615	38.65	17790	18010	17710	23000	12390	17700	17858.86	6.33	1987	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2820	22.99	0.78	12	0.07	777.00	22869.00	19600	20230308	-8.88	15010	20231102	18.99	18260	-2.19	20240205	15590	14.56	20240104	19600	-8.88	20230308	15010	18.99	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
73	20240219	090929	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17980	280	2	1.58	63518820	3542	12.90	17790	18010	17790	23000	12390	17700	17933.04	6.33	956	17966	17832	17566	17432	17166	17900	17500	789	5300	5000	12740	10	1	15788671	2839	23.14	0.79	12	0.02	777.00	22869.00	19600	20230308	-8.27	15010	20231102	19.79	18260	-1.53	20240205	15590	15.33	20240104	19600	-8.27	20230308	15010	19.79	20231102	0.16	N	272550	5000	789 억	998657	N	N	10	N	N
74	20240216	160923	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17700	340	2	1.96	457247050	26035	176.34	17340	17700	17300	22550	12160	17360	17562.78	6.27	4921	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2795	22.78	0.77	12	0.16	777.00	22869.00	19600	20230308	-9.69	15010	20231102	17.92	18260	-3.07	20240205	15590	13.53	20240104	19600	-9.69	20230308	15010	17.92	20231102	0.16	N	272550	5000	789 억	990491	N	N	10	N	N
75	20240216	150930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17660	300	2	1.73	422367430	24062	162.98	17340	17700	17300	22550	12160	17360	17553.30	6.27	3904	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2788	22.73	0.77	12	0.15	777.00	22869.00	19600	20230308	-9.90	15010	20231102	17.65	18260	-3.29	20240205	15590	13.28	20240104	19600	-9.90	20230308	15010	17.65	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
76	20240216	140933	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17670	310	2	1.79	203652980	11644	78.87	17340	17700	17300	22550	12160	17360	17489.95	6.27	2723	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2790	22.74	0.77	12	0.07	777.00	22869.00	19600	20230308	-9.85	15010	20231102	17.72	18260	-3.23	20240205	15590	13.34	20240104	19600	-9.85	20230308	15010	17.72	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
77	20240216	130927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17650	290	2	1.67	177440800	10161	68.82	17340	17680	17300	22550	12160	17360	17462.93	6.27	2227	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2787	22.72	0.77	12	0.06	777.00	22869.00	19600	20230308	-9.95	15010	20231102	17.59	18260	-3.34	20240205	15590	13.21	20240104	19600	-9.95	20230308	15010	17.59	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
78	20240216	120930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17440	80	2	0.46	140531250	8058	54.58	17340	17550	17300	22550	12160	17360	17439.97	6.27	1118	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2754	22.45	0.76	12	0.05	777.00	22869.00	19600	20230308	-11.02	15010	20231102	16.19	18260	-4.49	20240205	15590	11.87	20240104	19600	-11.02	20230308	15010	16.19	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
79	20240216	110937	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17460	100	2	0.58	127447170	7309	49.51	17340	17550	17300	22550	12160	17360	17437.02	6.27	922	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2757	22.47	0.76	12	0.05	777.00	22869.00	19600	20230308	-10.92	15010	20231102	16.32	18260	-4.38	20240205	15590	11.99	20240104	19600	-10.92	20230308	15010	16.32	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
80	20240216	100930	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17450	90	2	0.52	78521010	4513	30.57	17340	17550	17300	22550	12160	17360	17398.85	6.27	140	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2755	22.46	0.76	12	0.03	777.00	22869.00	19600	20230308	-10.97	15010	20231102	16.26	18260	-4.44	20240205	15590	11.93	20240104	19600	-10.97	20230308	15010	16.26	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
81	20240216	090923	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17470	110	2	0.63	14112580	812	5.50	17340	17550	17300	22550	12160	17360	17380.02	6.27	-113	17853	17606	17453	17206	17053	17530	17130	789	5190	5000	12490	10	1	15788671	2758	22.48	0.76	12	0.01	777.00	22869.00	19600	20230308	-10.87	15010	20231102	16.39	18260	-4.33	20240205	15590	12.06	20240104	19600	-10.87	20230308	15010	16.39	20231102	0.16	N	272550	5000	789 억	990491	N	N	8	N	N
82	20240215	160921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17360	-180	5	-1.03	257300180	14764	98.83	17540	17700	17300	22800	12280	17540	17427.54	6.30	-6225	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2741	22.34	0.76	12	0.09	777.00	22869.00	19600	20230308	-11.43	15010	20231102	15.66	18260	-4.93	20240205	15590	11.35	20240104	19600	-11.43	20230308	15010	15.66	20231102	0.16	N	272550	5000	789 억	994064	N	N	8	N	N
83	20240215	150927	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17450	-90	5	-0.51	186695040	10717	71.74	17540	17700	17300	22800	12280	17540	17420.46	6.30	-5961	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2755	22.46	0.76	12	0.07	777.00	22869.00	19600	20230308	-10.97	15010	20231102	16.26	18260	-4.44	20240205	15590	11.93	20240104	19600	-10.97	20230308	15010	16.26	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
84	20240215	140921	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17330	-210	5	-1.20	59066210	3392	22.71	17540	17700	17300	22800	12280	17540	17413.39	6.30	-1858	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2736	22.30	0.76	12	0.02	777.00	22869.00	19600	20230308	-11.58	15010	20231102	15.46	18260	-5.09	20240205	15590	11.16	20240104	19600	-11.58	20230308	15010	15.46	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
85	20240215	130858	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17310	-230	5	-1.31	56537780	3246	21.73	17540	17700	17300	22800	12280	17540	17417.68	6.30	-1817	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2733	22.28	0.76	12	0.02	777.00	22869.00	19600	20230308	-11.68	15010	20231102	15.32	18260	-5.20	20240205	15590	11.03	20240104	19600	-11.68	20230308	15010	15.32	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
86	20240215	120922	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17380	-160	5	-0.91	46972530	2695	18.04	17540	17700	17360	22800	12280	17540	17429.51	6.30	-1478	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2744	22.37	0.76	12	0.02	777.00	22869.00	19600	20230308	-11.33	15010	20231102	15.79	18260	-4.82	20240205	15590	11.48	20240104	19600	-11.33	20230308	15010	15.79	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
87	20240215	110915	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17390	-150	5	-0.86	38181610	2189	14.65	17540	17700	17360	22800	12280	17540	17442.49	6.30	-1434	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2746	22.38	0.76	12	0.01	777.00	22869.00	19600	20230308	-11.28	15010	20231102	15.86	18260	-4.76	20240205	15590	11.55	20240104	19600	-11.28	20230308	15010	15.86	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
88	20240215	100914	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17440	-100	5	-0.57	15034290	859	5.75	17540	17700	17430	22800	12280	17540	17502.08	6.30	-634	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2754	22.45	0.76	12	0.01	777.00	22869.00	19600	20230308	-11.02	15010	20231102	16.19	18260	-4.49	20240205	15590	11.87	20240104	19600	-11.02	20230308	15010	16.19	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
89	20240215	090917	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17690	150	2	0.86	1926650	110	0.74	17540	17700	17480	22800	12280	17540	17515.00	6.30	-18	17833	17686	17543	17396	17253	17760	17470	789	5260	5000	12620	10	1	15788671	2793	22.77	0.77	12	0.00	777.00	22869.00	19600	20230308	-9.74	15010	20231102	17.85	18260	-3.12	20240205	15590	13.47	20240104	19600	-9.74	20230308	15010	17.85	20231102	0.16	N	272550	5000	789 억	994064	N	N	0	N	N
90	20240214	160911	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17540	50	2	0.29	261439010	14939	92.01	17480	17690	17400	22700	12250	17490	17500.44	6.29	-4884	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2769	22.57	0.77	12	0.09	777.00	22869.00	19600	20230308	-10.51	15010	20231102	16.86	18260	-3.94	20240205	15590	12.51	20240104	19600	-10.51	20230308	15010	16.86	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
91	20240214	150913	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17500	10	2	0.06	233993830	13371	82.35	17480	17690	17400	22700	12250	17490	17500.10	6.29	-4796	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2763	22.52	0.77	12	0.08	777.00	22869.00	19600	20230308	-10.71	15010	20231102	16.59	18260	-4.16	20240205	15590	12.25	20240104	19600	-10.71	20230308	15010	16.59	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
92	20240214	140909	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17490	0	3	0.00	198602210	11347	69.89	17480	17690	17400	22700	12250	17490	17502.62	6.29	-3502	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2761	22.51	0.76	12	0.07	777.00	22869.00	19600	20230308	-10.77	15010	20231102	16.52	18260	-4.22	20240205	15590	12.19	20240104	19600	-10.77	20230308	15010	16.52	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
93	20240214	130912	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17470	-20	5	-0.11	110629780	6313	38.88	17480	17690	17400	22700	12250	17490	17524.12	6.29	-173	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2758	22.48	0.76	12	0.04	777.00	22869.00	19600	20230308	-10.87	15010	20231102	16.39	18260	-4.33	20240205	15590	12.06	20240104	19600	-10.87	20230308	15010	16.39	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
94	20240214	120904	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17490	0	3	0.00	100280820	5720	35.23	17480	17690	17400	22700	12250	17490	17531.61	6.29	-82	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2761	22.51	0.76	12	0.04	777.00	22869.00	19600	20230308	-10.77	15010	20231102	16.52	18260	-4.22	20240205	15590	12.19	20240104	19600	-10.77	20230308	15010	16.52	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
95	20240214	110910	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17490	0	3	0.00	77819890	4433	27.30	17480	17690	17400	22700	12250	17490	17554.68	6.29	-228	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2761	22.51	0.76	12	0.03	777.00	22869.00	19600	20230308	-10.77	15010	20231102	16.52	18260	-4.22	20240205	15590	12.19	20240104	19600	-10.77	20230308	15010	16.52	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
96	20240214	090902	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17460	-30	5	-0.17	1571920	90	0.55	17480	17480	17460	22700	12250	17490	17465.78	6.29	59	17810	17650	17400	17240	16990	17730	17320	789	5210	5000	12590	10	1	15788671	2757	22.47	0.76	12	0.00	777.00	22869.00	19600	20230308	-10.92	15010	20231102	16.32	18260	-4.38	20240205	15590	11.99	20240104	19600	-10.92	20230308	15010	16.32	20231102	0.16	N	272550	5000	789 억	993293	N	N	0	N	N
97	20240213	160900	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17490	240	2	1.39	278923930	16115	72.44	17260	17560	17150	22400	12080	17250	17308.32	6.27	1981	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2761	22.51	0.76	12	0.10	777.00	22869.00	19600	20230308	-10.77	15010	20231102	16.52	18260	-4.22	20240205	15590	12.19	20240104	19600	-10.77	20230308	15010	16.52	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N
98	20240213	150858	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17500	250	2	1.45	267076590	15438	69.40	17260	17560	17150	22400	12080	17250	17299.95	6.27	2039	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2763	22.52	0.77	12	0.10	777.00	22869.00	19600	20230308	-10.71	15010	20231102	16.59	18260	-4.16	20240205	15590	12.25	20240104	19600	-10.71	20230308	15010	16.59	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N
99	20240213	140907	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17410	160	2	0.93	216634760	12556	56.44	17260	17410	17150	22400	12080	17250	17253.49	6.27	2461	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2749	22.41	0.76	12	0.08	777.00	22869.00	19600	20230308	-11.17	15010	20231102	15.99	18260	-4.65	20240205	15590	11.67	20240104	19600	-11.17	20230308	15010	15.99	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N
100	20240213	130855	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17350	100	2	0.58	190420500	11046	49.65	17260	17360	17150	22400	12080	17250	17238.86	6.27	2193	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2739	22.33	0.76	12	0.07	777.00	22869.00	19600	20230308	-11.48	15010	20231102	15.59	18260	-4.98	20240205	15590	11.29	20240104	19600	-11.48	20230308	15010	15.59	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N
101	20240213	120906	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17260	10	2	0.06	137648060	7993	35.93	17260	17360	17150	22400	12080	17250	17221.08	6.27	681	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2725	22.21	0.75	12	0.05	777.00	22869.00	19600	20230308	-11.94	15010	20231102	14.99	18260	-5.48	20240205	15590	10.71	20240104	19600	-11.94	20230308	15010	14.99	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N
102	20240213	110928	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17280	30	2	0.17	115380770	6704	30.14	17260	17360	17150	22400	12080	17250	17210.74	6.27	-17	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2728	22.24	0.76	12	0.04	777.00	22869.00	19600	20230308	-11.84	15010	20231102	15.12	18260	-5.37	20240205	15590	10.84	20240104	19600	-11.84	20230308	15010	15.12	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N
103	20240213	100744	55	50.00	KOSPI	화학	N	N	N	Y	50	N	17180	-70	5	-0.41	58897850	3419	15.37	17260	17360	17150	22400	12080	17250	17226.63	6.27	-853	17776	17512	17366	17102	16956	17440	17030	789	5150	5000	12420	10	1	15788671	2712	22.11	0.75	12	0.02	777.00	22869.00	19600	20230308	-12.35	15010	20231102	14.46	18260	-5.91	20240205	15590	10.20	20240104	19600	-12.35	20230308	15010	14.46	20231102	0.16	N	272550	5000	789 억	990416	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History