KissMeData/285130/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

46 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	161035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67900	-1000	5	-1.45	1464565900	21485	88.44	68300	69000	67900	89500	48300	68900	68166.92	13.55	-6003	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11715	6.97	0.61	12	0.12	9736.00	111291.00	86700	20230307	-21.68	55600	20231024	22.12	74100	-8.37	20240103	63000	7.78	20240122	86700	-21.68	20230307	55600	22.12	20231024	0.78	N	285130	5000	882 억	2338276	N	N	8	N	N
3	20240229	151039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68100	-800	5	-1.16	1065924000	15615	64.28	68300	69000	68000	89500	48300	68900	68262.78	13.55	-4514	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11750	6.99	0.61	12	0.09	9736.00	111291.00	86700	20230307	-21.45	55600	20231024	22.48	74100	-8.10	20240103	63000	8.10	20240122	86700	-21.45	20230307	55600	22.48	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
4	20240229	141040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68300	-600	5	-0.87	779297900	11406	46.95	68300	69000	68000	89500	48300	68900	68323.45	13.55	-2106	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11784	7.02	0.61	12	0.07	9736.00	111291.00	86700	20230307	-21.22	55600	20231024	22.84	74100	-7.83	20240103	63000	8.41	20240122	86700	-21.22	20230307	55600	22.84	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
5	20240229	131038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68200	-700	5	-1.02	622370400	9106	37.48	68300	69000	68000	89500	48300	68900	68347.23	13.55	-781	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11767	7.00	0.61	12	0.05	9736.00	111291.00	86700	20230307	-21.34	55600	20231024	22.66	74100	-7.96	20240103	63000	8.25	20240122	86700	-21.34	20230307	55600	22.66	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
6	20240229	121037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68400	-500	5	-0.73	482665500	7061	29.06	68300	69000	68000	89500	48300	68900	68356.46	13.55	-170	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11802	7.03	0.61	12	0.04	9736.00	111291.00	86700	20230307	-21.11	55600	20231024	23.02	74100	-7.69	20240103	63000	8.57	20240122	86700	-21.11	20230307	55600	23.02	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
7	20240229	111040	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68700	-200	5	-0.29	369172100	5401	22.23	68300	69000	68000	89500	48300	68900	68352.44	13.55	439	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11853	7.06	0.62	12	0.03	9736.00	111291.00	86700	20230307	-20.76	55600	20231024	23.56	74100	-7.29	20240103	63000	9.05	20240122	86700	-20.76	20230307	55600	23.56	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
8	20240229	101042	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68200	-700	5	-1.02	246484500	3613	14.87	68300	68700	68000	89500	48300	68900	68221.37	13.55	133	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11767	7.00	0.61	12	0.02	9736.00	111291.00	86700	20230307	-21.34	55600	20231024	22.66	74100	-7.96	20240103	63000	8.25	20240122	86700	-21.34	20230307	55600	22.66	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
9	20240229	091039	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68300	-600	5	-0.87	95541300	1400	5.76	68300	68700	68000	89500	48300	68900	68243.32	13.55	-335	71166	70032	69166	68032	67166	69600	67600	882	20600	5000	52360	100	1	17253783	11784	7.02	0.61	12	0.01	9736.00	111291.00	86700	20230307	-21.22	55600	20231024	22.84	74100	-7.83	20240103	63000	8.41	20240122	86700	-21.22	20230307	55600	22.84	20231024	0.78	N	285130	5000	882 억	2338276	N	N	56	N	N
10	20240228	160938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68900	-500	5	-0.72	1673877000	24232	68.47	69000	70300	68300	90200	48600	69400	69077.31	13.60	-7667	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11888	7.08	0.62	12	0.14	9736.00	111291.00	86700	20230307	-20.53	55600	20231024	23.92	74100	-7.02	20240103	63000	9.37	20240122	86700	-20.53	20230307	55600	23.92	20231024	0.79	N	285130	5000	882 억	2346734	N	N	56	N	N
11	20240228	150937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69000	-400	5	-0.58	1551470900	22463	63.47	69000	70300	68300	90200	48600	69400	69067.84	13.60	-6708	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11905	7.09	0.62	12	0.13	9736.00	111291.00	86700	20230307	-20.42	55600	20231024	24.10	74100	-6.88	20240103	63000	9.52	20240122	86700	-20.42	20230307	55600	24.10	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
12	20240228	141037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	200	2	0.29	983030100	14267	40.31	69000	70300	68300	90200	48600	69400	68902.37	13.60	-1354	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	12009	7.15	0.63	12	0.08	9736.00	111291.00	86700	20230307	-19.72	55600	20231024	25.18	74100	-6.07	20240103	63000	10.48	20240122	86700	-19.72	20230307	55600	25.18	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
13	20240228	131035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68500	-900	5	-1.30	638183900	9262	26.17	69000	70300	68300	90200	48600	69400	68903.47	13.60	288	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11819	7.04	0.62	12	0.05	9736.00	111291.00	86700	20230307	-20.99	55600	20231024	23.20	74100	-7.56	20240103	63000	8.73	20240122	86700	-20.99	20230307	55600	23.20	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
14	20240228	121041	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68600	-800	5	-1.15	518349900	7512	21.23	69000	70300	68400	90200	48600	69400	69002.92	13.60	977	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11836	7.05	0.62	12	0.04	9736.00	111291.00	86700	20230307	-20.88	55600	20231024	23.38	74100	-7.42	20240103	63000	8.89	20240122	86700	-20.88	20230307	55600	23.38	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
15	20240228	110956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68800	-600	5	-0.86	454351000	6580	18.59	69000	70300	68400	90200	48600	69400	69050.30	13.60	1348	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11871	7.07	0.62	12	0.04	9736.00	111291.00	86700	20230307	-20.65	55600	20231024	23.74	74100	-7.15	20240103	63000	9.21	20240122	86700	-20.65	20230307	55600	23.74	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
16	20240228	101038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	100	2	0.14	315569600	4567	12.90	69000	70300	68600	90200	48600	69400	69097.79	13.60	1573	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11991	7.14	0.62	12	0.03	9736.00	111291.00	86700	20230307	-19.84	55600	20231024	25.00	74100	-6.21	20240103	63000	10.32	20240122	86700	-19.84	20230307	55600	25.00	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
17	20240228	091041	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	0	3	0.00	83804300	1207	3.41	69000	70300	69000	90200	48600	69400	69431.90	13.60	232	70800	70100	69300	68600	67800	69700	68200	882	20800	5000	52740	100	1	17253783	11974	7.13	0.62	12	0.01	9736.00	111291.00	86700	20230307	-19.95	55600	20231024	24.82	74100	-6.34	20240103	63000	10.16	20240122	86700	-19.95	20230307	55600	24.82	20231024	0.79	N	285130	5000	882 억	2346734	N	N	0	N	N
18	20240227	161035	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	300	2	0.43	2447269700	35335	55.61	70000	70000	68500	89800	48400	69100	69259.01	13.64	-61	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11974	7.13	0.62	12	0.20	9736.00	111291.00	86700	20230307	-19.95	55600	20231024	24.82	74100	-6.34	20240103	63000	10.16	20240122	86700	-19.95	20230307	55600	24.82	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
19	20240227	151037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	0	3	0.00	2305258400	33288	52.39	70000	70000	68500	89800	48400	69100	69251.93	13.64	173	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11922	7.10	0.62	12	0.19	9736.00	111291.00	86700	20230307	-20.30	55600	20231024	24.28	74100	-6.75	20240103	63000	9.68	20240122	86700	-20.30	20230307	55600	24.28	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
20	20240227	141034	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	700	2	1.01	1618123400	23384	36.80	70000	70000	68500	89800	48400	69100	69197.89	13.64	3716	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	12043	7.17	0.63	12	0.14	9736.00	111291.00	86700	20230307	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
21	20240227	130956	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68800	-300	5	-0.43	841494000	12230	19.25	70000	70000	68500	89800	48400	69100	68805.72	13.64	3826	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11871	7.07	0.62	12	0.07	9736.00	111291.00	86700	20230307	-20.65	55600	20231024	23.74	74100	-7.15	20240103	63000	9.21	20240122	86700	-20.65	20230307	55600	23.74	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
22	20240227	121037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68600	-500	5	-0.72	642157100	9326	14.68	70000	70000	68500	89800	48400	69100	68856.65	13.64	1909	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11836	7.05	0.62	12	0.05	9736.00	111291.00	86700	20230307	-20.88	55600	20231024	23.38	74100	-7.42	20240103	63000	8.89	20240122	86700	-20.88	20230307	55600	23.38	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
23	20240227	111038	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69000	-100	5	-0.14	475892300	6904	10.87	70000	70000	68600	89800	48400	69100	68929.94	13.64	1644	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11905	7.09	0.62	12	0.04	9736.00	111291.00	86700	20230307	-20.42	55600	20231024	24.10	74100	-6.88	20240103	63000	9.52	20240122	86700	-20.42	20230307	55600	24.10	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
24	20240227	101032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69000	-100	5	-0.14	258101600	3741	5.89	70000	70000	68700	89800	48400	69100	68992.68	13.64	204	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11905	7.09	0.62	12	0.02	9736.00	111291.00	86700	20230307	-20.42	55600	20231024	24.10	74100	-6.88	20240103	63000	9.52	20240122	86700	-20.42	20230307	55600	24.10	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
25	20240227	091037	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	0	3	0.00	38995200	561	0.88	70000	70000	68800	89800	48400	69100	69510.16	13.64	-17	71233	70166	69233	68166	67233	69700	67700	882	20700	5000	52510	100	1	17253783	11922	7.10	0.62	12	0.00	9736.00	111291.00	86700	20230307	-20.30	55600	20231024	24.28	74100	-6.75	20240103	63000	9.68	20240122	86700	-20.30	20230307	55600	24.28	20231024	0.79	N	285130	5000	882 억	2353049	N	N	5	N	N
26	20240226	161032	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	-800	5	-1.14	4014721700	58237	147.67	70300	70300	68300	90800	49000	69900	68937.57	13.63	12335	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	11922	7.10	0.62	12	0.34	9736.00	111291.00	86700	20230307	-20.30	55600	20231024	24.28	74100	-6.75	20240103	63000	9.68	20240122	86700	-20.30	20230307	55600	24.28	20231024	0.79	N	285130	5000	882 억	2351195	N	N	5	N	N
27	20240226	151025	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-600	5	-0.86	3778756500	54819	139.00	70300	70300	68300	90800	49000	69900	68931.51	13.63	12455	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	11957	7.12	0.62	12	0.32	9736.00	111291.00	86700	20230307	-20.07	55600	20231024	24.64	74100	-6.48	20240103	63000	10.00	20240122	86700	-20.07	20230307	55600	24.64	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
28	20240226	141030	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	0	3	0.00	3051509600	44342	112.44	70300	70300	68300	90800	49000	69900	68817.59	13.63	16325	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	12060	7.18	0.63	12	0.26	9736.00	111291.00	86700	20230307	-19.38	55600	20231024	25.72	74100	-5.67	20240103	63000	10.95	20240122	86700	-19.38	20230307	55600	25.72	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
29	20240226	131022	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68700	-1200	5	-1.72	2829158500	41130	104.29	70300	70300	68300	90800	49000	69900	68785.76	13.63	15933	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	11853	7.06	0.62	12	0.24	9736.00	111291.00	86700	20230307	-20.76	55600	20231024	23.56	74100	-7.29	20240103	63000	9.05	20240122	86700	-20.76	20230307	55600	23.56	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
30	20240226	121023	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68900	-1000	5	-1.43	2721266800	39563	100.32	70300	70300	68300	90800	49000	69900	68783.13	13.63	15727	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	11888	7.08	0.62	12	0.23	9736.00	111291.00	86700	20230307	-20.53	55600	20231024	23.92	74100	-7.02	20240103	63000	9.37	20240122	86700	-20.53	20230307	55600	23.92	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
31	20240226	111021	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69000	-900	5	-1.29	968257700	14005	35.51	70300	70300	68800	90800	49000	69900	69136.57	13.63	2236	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	11905	7.09	0.62	12	0.08	9736.00	111291.00	86700	20230307	-20.42	55600	20231024	24.10	74100	-6.88	20240103	63000	9.52	20240122	86700	-20.42	20230307	55600	24.10	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
32	20240226	101019	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68900	-1000	5	-1.43	860894600	12450	31.57	70300	70300	68800	90800	49000	69900	69148.16	13.63	2029	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	11888	7.08	0.62	12	0.07	9736.00	111291.00	86700	20230307	-20.53	55600	20231024	23.92	74100	-7.02	20240103	63000	9.37	20240122	86700	-20.53	20230307	55600	23.92	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
33	20240226	091017	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-100	5	-0.14	101482200	1452	3.68	70300	70300	69600	90800	49000	69900	69891.32	13.63	138	71300	70600	69800	69100	68300	70200	68700	882	20900	5000	53120	100	1	17253783	12043	7.17	0.63	12	0.01	9736.00	111291.00	86700	20230307	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.79	N	285130	5000	882 억	2351195	N	N	1	N	N
34	20240223	161018	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	-100	5	-0.14	2748495900	39353	95.28	70000	70500	69000	91000	49000	70000	69842.08	13.66	4875	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12060	7.18	0.63	12	0.23	9736.00	111291.00	86700	20230307	-19.38	55600	20231024	25.72	74100	-5.67	20240103	63000	10.95	20240122	86700	-19.38	20230307	55600	25.72	20231024	0.80	N	285130	5000	882 억	2357086	N	N	1	N	N
35	20240223	151011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-200	5	-0.29	2483030700	35552	86.08	70000	70500	69000	91000	49000	70000	69842.22	13.66	3873	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12043	7.17	0.63	12	0.21	9736.00	111291.00	86700	20230307	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
36	20240223	141013	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70100	100	2	0.14	1592566800	22813	55.23	70000	70500	69000	91000	49000	70000	69809.62	13.66	1130	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12095	7.20	0.63	12	0.13	9736.00	111291.00	86700	20230307	-19.15	55600	20231024	26.08	74100	-5.40	20240103	63000	11.27	20240122	86700	-19.15	20230307	55600	26.08	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
37	20240223	131011	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-200	5	-0.29	870667500	12482	30.22	70000	70500	69000	91000	49000	70000	69753.85	13.66	-745	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12043	7.17	0.63	12	0.07	9736.00	111291.00	86700	20230307	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
38	20240223	121014	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	-300	5	-0.43	668274800	9575	23.18	70000	70500	69000	91000	49000	70000	69793.71	13.66	788	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12026	7.16	0.63	12	0.06	9736.00	111291.00	86700	20230307	-19.61	55600	20231024	25.36	74100	-5.94	20240103	63000	10.63	20240122	86700	-19.61	20230307	55600	25.36	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
39	20240223	111001	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-200	5	-0.29	540612700	7743	18.75	70000	70500	69000	91000	49000	70000	69819.54	13.66	1255	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12043	7.17	0.63	12	0.04	9736.00	111291.00	86700	20230307	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
40	20240223	101008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	0	3	0.00	405266800	5810	14.07	70000	70500	69000	91000	49000	70000	69753.32	13.66	1463	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	12078	7.19	0.63	12	0.03	9736.00	111291.00	86700	20230307	-19.26	55600	20231024	25.90	74100	-5.53	20240103	63000	11.11	20240122	86700	-19.26	20230307	55600	25.90	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
41	20240223	091010	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	-900	5	-1.29	147282200	2124	5.14	70000	70100	69000	91000	49000	70000	69341.90	13.66	12	71933	70966	70033	69066	68133	70500	68600	882	21000	5000	53200	100	1	17253783	11922	7.10	0.62	12	0.01	9736.00	111291.00	86700	20230307	-20.30	55600	20231024	24.28	74100	-6.75	20240103	63000	9.68	20240122	86700	-20.30	20230307	55600	24.28	20231024	0.80	N	285130	5000	882 억	2357086	N	N	3	N	N
42	20240222	160957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	-500	5	-0.71	2876495200	41206	59.37	71000	71000	69100	91600	49400	70500	69807.62	13.74	-13138	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	12078	7.19	0.63	12	0.24	9736.00	111291.00	86700	20230307	-19.26	55600	20231024	25.90	74100	-5.53	20240103	63000	11.11	20240122	86700	-19.26	20230307	55600	25.90	20231024	0.79	N	285130	5000	882 억	2370323	N	N	3	N	N
43	20240222	151007	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70300	-200	5	-0.28	2714466700	38898	56.04	71000	71000	69100	91600	49400	70500	69784.22	13.74	-11658	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	12129	7.22	0.63	12	0.23	9736.00	111291.00	86700	20230307	-18.92	55600	20231024	26.44	74100	-5.13	20240103	63000	11.59	20240122	86700	-18.92	20230307	55600	26.44	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
44	20240222	141004	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70400	-100	5	-0.14	2005504100	28829	41.53	71000	71000	69100	91600	49400	70500	69565.51	13.74	-6850	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	12147	7.23	0.63	12	0.17	9736.00	111291.00	86700	20230307	-18.80	55600	20231024	26.62	74100	-4.99	20240103	63000	11.75	20240122	86700	-18.80	20230307	55600	26.62	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
45	20240222	130949	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69400	-1100	5	-1.56	1587326800	22841	32.91	71000	71000	69100	91600	49400	70500	69494.63	13.74	-7497	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	11974	7.13	0.62	12	0.13	9736.00	111291.00	86700	20230307	-19.95	55600	20231024	24.82	74100	-6.34	20240103	63000	10.16	20240122	86700	-19.95	20230307	55600	24.82	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
46	20240222	121000	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69100	-1400	5	-1.99	1343724300	19323	27.84	71000	71000	69100	91600	49400	70500	69540.15	13.74	-6974	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	11922	7.10	0.62	12	0.11	9736.00	111291.00	86700	20230307	-20.30	55600	20231024	24.28	74100	-6.75	20240103	63000	9.68	20240122	86700	-20.30	20230307	55600	24.28	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
47	20240222	110959	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69200	-1300	5	-1.84	1115178700	16018	23.08	71000	71000	69100	91600	49400	70500	69620.35	13.74	-6215	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	11940	7.11	0.62	12	0.09	9736.00	111291.00	86700	20230307	-20.18	55600	20231024	24.46	74100	-6.61	20240103	63000	9.84	20240122	86700	-20.18	20230307	55600	24.46	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
48	20240222	100950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	-1000	5	-1.42	597450900	8552	12.32	71000	71000	69500	91600	49400	70500	69860.96	13.74	-3483	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	11991	7.14	0.62	12	0.05	9736.00	111291.00	86700	20230307	-19.84	55600	20231024	25.00	74100	-6.21	20240103	63000	10.32	20240122	86700	-19.84	20230307	55600	25.00	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
49	20240222	091008	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	-700	5	-0.99	102781200	1456	2.10	71000	71000	69800	91600	49400	70500	70591.48	13.74	-588	71700	71100	70300	69700	68900	71400	70000	882	21100	5000	53580	100	1	17253783	12043	7.17	0.63	12	0.01	9736.00	111291.00	86700	20230307	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.79	N	285130	5000	882 억	2370323	N	N	0	N	N
50	20240221	160957	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70500	1000	2	1.44	4887986100	69305	96.24	70200	70900	69500	90300	48700	69500	70528.62	14.08	-5699	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12164	7.24	0.63	12	0.40	9736.00	111291.00	86700	20230307	-18.69	55600	20231024	26.80	74100	-4.86	20240103	63000	11.90	20240122	86700	-18.69	20230307	55600	26.80	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
51	20240221	150945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	1200	2	1.73	4735436400	67145	93.24	70200	70900	69500	90300	48700	69500	70525.53	14.08	-5447	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12198	7.26	0.64	12	0.39	9736.00	111291.00	86700	20230307	-18.45	55600	20231024	27.16	74100	-4.59	20240103	63000	12.22	20240122	86700	-18.45	20230307	55600	27.16	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
52	20240221	140947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70900	1400	2	2.01	3910368700	55457	77.01	70200	70900	69500	90300	48700	69500	70511.72	14.08	-1275	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12233	7.28	0.64	12	0.32	9736.00	111291.00	86700	20230307	-18.22	55600	20231024	27.52	74100	-4.32	20240103	63000	12.54	20240122	86700	-18.22	20230307	55600	27.52	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
53	20240221	130946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70700	1200	2	1.73	3311174100	46991	65.25	70200	70900	69500	90300	48700	69500	70464.01	14.08	398	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12198	7.26	0.64	12	0.27	9736.00	111291.00	86700	20230307	-18.45	55600	20231024	27.16	74100	-4.59	20240103	63000	12.22	20240122	86700	-18.45	20230307	55600	27.16	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
54	20240221	120950	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70800	1300	2	1.87	2773896200	39393	54.70	70200	70900	69500	90300	48700	69500	70415.97	14.08	2346	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12216	7.27	0.64	12	0.23	9736.00	111291.00	86700	20230307	-18.34	55600	20231024	27.34	74100	-4.45	20240103	63000	12.38	20240122	86700	-18.34	20230307	55600	27.34	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
55	20240221	110955	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70900	1400	2	2.01	2039725400	29011	40.28	70200	70900	69500	90300	48700	69500	70308.69	14.08	6060	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12233	7.28	0.64	12	0.17	9736.00	111291.00	86700	20230307	-18.22	55600	20231024	27.52	74100	-4.32	20240103	63000	12.54	20240122	86700	-18.22	20230307	55600	27.52	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
56	20240221	100946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	500	2	0.72	587979100	8383	11.64	70200	70500	69700	90300	48700	69500	70139.46	14.08	-916	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12078	7.19	0.63	12	0.05	9736.00	111291.00	86700	20230307	-19.26	55600	20231024	25.90	74100	-5.53	20240103	63000	11.11	20240122	86700	-19.26	20230307	55600	25.90	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
57	20240221	090947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70300	800	2	1.15	185685700	2647	3.68	70200	70500	69800	90300	48700	69500	70149.49	14.08	-99	72500	71000	70000	68500	67500	71750	69250	882	20800	5000	52820	100	1	17253783	12129	7.22	0.63	12	0.02	9736.00	111291.00	86700	20230307	-18.92	55600	20231024	26.44	74100	-5.13	20240103	63000	11.59	20240122	86700	-18.92	20230307	55600	26.44	20231024	0.80	N	285130	5000	882 억	2429880	N	N	6	N	N
58	20240220	160941	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	200	2	0.29	5069559000	71979	357.87	69400	71500	69000	90000	48600	69300	70432.31	13.96	18824	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	11991	7.14	0.62	12	0.42	9736.00	111291.00	86700	20230307	-19.84	55600	20231024	25.00	74100	-6.21	20240103	63000	10.32	20240122	86700	-19.84	20230307	55600	25.00	20231024	0.83	N	285130	5000	882 억	2408933	N	N	6	N	N
59	20240220	150940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70200	900	2	1.30	4798830200	68091	338.54	69400	71500	69000	90000	48600	69300	70476.72	13.96	18439	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12112	7.21	0.63	12	0.39	9736.00	111291.00	86700	20230307	-19.03	55600	20231024	26.26	74100	-5.26	20240103	63000	11.43	20240122	86700	-19.03	20230307	55600	26.26	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
60	20240220	140938	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	400	2	0.58	4106952700	58174	289.24	69400	71500	69000	90000	48600	69300	70597.74	13.96	18477	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12026	7.16	0.63	12	0.34	9736.00	111291.00	86700	20230307	-19.61	55600	20231024	25.36	74100	-5.94	20240103	63000	10.63	20240122	86700	-19.61	20230307	55600	25.36	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
61	20240220	130942	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70800	1500	2	2.16	3483751400	49308	245.15	69400	71500	69000	90000	48600	69300	70652.86	13.96	19262	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12216	7.27	0.64	12	0.29	9736.00	111291.00	86700	20230307	-18.34	55600	20231024	27.34	74100	-4.45	20240103	63000	12.38	20240122	86700	-18.34	20230307	55600	27.34	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
62	20240220	120933	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	71400	2100	2	3.03	3030630300	42938	213.48	69400	71500	69000	90000	48600	69300	70581.54	13.96	19694	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12319	7.33	0.64	12	0.25	9736.00	111291.00	86700	20230307	-17.65	55600	20231024	28.42	74100	-3.64	20240103	63000	13.33	20240122	86700	-17.65	20230307	55600	28.42	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
63	20240220	110936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70200	900	2	1.30	1084621800	15487	77.00	69400	70500	69000	90000	48600	69300	70034.34	13.96	3083	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12112	7.21	0.63	12	0.09	9736.00	111291.00	86700	20230307	-19.03	55600	20231024	26.26	74100	-5.26	20240103	63000	11.43	20240122	86700	-19.03	20230307	55600	26.26	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
64	20240220	100928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	700	2	1.01	453607000	6503	32.33	69400	70300	69000	90000	48600	69300	69753.50	13.96	-243	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12078	7.19	0.63	12	0.04	9736.00	111291.00	86700	20230307	-19.26	55600	20231024	25.90	74100	-5.53	20240103	63000	11.11	20240122	86700	-19.26	20230307	55600	25.90	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
65	20240220	090947	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70100	800	2	1.15	148110100	2124	10.56	69400	70300	69000	90000	48600	69300	69731.69	13.96	-22	70900	70100	69600	68800	68300	69850	68550	882	20700	5000	52660	100	1	17253783	12095	7.20	0.63	12	0.01	9736.00	111291.00	86700	20230307	-19.15	55600	20231024	26.08	74100	-5.40	20240103	63000	11.27	20240122	86700	-19.15	20230307	55600	26.08	20231024	0.83	N	285130	5000	882 억	2408933	N	N	57	N	N
66	20240219	160941	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-800	5	-1.14	1398923400	20086	23.07	70100	70400	69100	91100	49100	70100	69647.68	13.99	-3091	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	11957	7.12	0.62	12	0.12	9736.00	111291.00	86700	20230307	-20.07	55600	20231024	24.64	74100	-6.48	20240103	63000	10.00	20240122	86700	-20.07	20230307	55600	24.64	20231024	0.80	N	285130	5000	882 억	2413691	N	N	57	N	N
67	20240219	150946	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-800	5	-1.14	1318051300	18919	21.73	70100	70400	69100	91100	49100	70100	69668.13	13.99	-2878	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	11957	7.12	0.62	12	0.11	9736.00	111291.00	86700	20230307	-20.07	55600	20231024	24.64	74100	-6.48	20240103	63000	10.00	20240122	86700	-20.07	20230307	55600	24.64	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
68	20240219	140945	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69200	-900	5	-1.28	1160944900	16653	19.13	70100	70400	69100	91100	49100	70100	69713.86	13.99	-1819	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	11940	7.11	0.62	12	0.10	9736.00	111291.00	86700	20230307	-20.18	55600	20231024	24.46	74100	-6.61	20240103	63000	9.84	20240122	86700	-20.18	20230307	55600	24.46	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
69	20240219	130943	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-800	5	-1.14	1059993500	15194	17.45	70100	70400	69100	91100	49100	70100	69763.95	13.99	-1938	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	11957	7.12	0.62	12	0.09	9736.00	111291.00	86700	20230307	-20.07	55600	20231024	24.64	74100	-6.48	20240103	63000	10.00	20240122	86700	-20.07	20230307	55600	24.64	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
70	20240219	120942	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69300	-800	5	-1.14	916440500	13121	15.07	70100	70400	69100	91100	49100	70100	69845.32	13.99	-1665	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	11957	7.12	0.62	12	0.08	9736.00	111291.00	86700	20230307	-20.07	55600	20231024	24.64	74100	-6.48	20240103	63000	10.00	20240122	86700	-20.07	20230307	55600	24.64	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
71	20240219	110939	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	-600	5	-0.86	776076400	11095	12.74	70100	70400	69300	91100	49100	70100	69948.30	13.99	-1468	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	11991	7.14	0.62	12	0.06	9736.00	111291.00	86700	20230307	-19.84	55600	20231024	25.00	74100	-6.21	20240103	63000	10.32	20240122	86700	-19.84	20230307	55600	25.00	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
72	20240219	100935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	-500	5	-0.71	586241000	8365	9.61	70100	70400	69500	91100	49100	70100	70082.61	13.99	-1220	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	12009	7.15	0.63	12	0.05	9736.00	111291.00	86700	20230307	-19.72	55600	20231024	25.18	74100	-6.07	20240103	63000	10.48	20240122	86700	-19.72	20230307	55600	25.18	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
73	20240219	090936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70200	100	2	0.14	110813200	1582	1.82	70100	70300	69700	91100	49100	70100	70046.27	13.99	546	73500	71800	69100	67400	64700	72650	68250	882	21000	5000	53270	100	1	17253783	12112	7.21	0.63	12	0.01	9736.00	111291.00	86700	20230307	-19.03	55600	20231024	26.26	74100	-5.26	20240103	63000	11.43	20240122	86700	-19.03	20230307	55600	26.26	20231024	0.80	N	285130	5000	882 억	2413691	N	N	2	N	N
74	20240216	160929	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70100	4000	2	6.05	6010662700	86962	146.35	66700	70800	66400	85900	46300	66100	69117.76	13.63	28713	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	12095	7.20	0.63	12	0.50	9736.00	111291.00	86700	20230307	-19.15	55600	20231024	26.08	74100	-5.40	20240103	63000	11.27	20240122	86700	-19.15	20230307	55600	26.08	20231024	0.79	N	285130	5000	882 억	2351508	N	N	2	N	N
75	20240216	150936	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70000	3900	2	5.90	5697373300	82493	138.83	66700	70800	66400	85900	46300	66100	69065.00	13.63	29261	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	12078	7.19	0.63	12	0.48	9736.00	111291.00	86700	20230307	-19.26	55600	20231024	25.90	74100	-5.53	20240103	63000	11.11	20240122	86700	-19.26	20230307	55600	25.90	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
76	20240216	140940	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	70300	4200	2	6.35	4581199900	66587	112.06	66700	70800	66400	85900	46300	66100	68800.30	13.63	33272	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	12129	7.22	0.63	12	0.39	9736.00	111291.00	86700	20230307	-18.92	55600	20231024	26.44	74100	-5.13	20240103	63000	11.59	20240122	86700	-18.92	20230307	55600	26.44	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
77	20240216	130934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68600	2500	2	3.78	1819165600	27054	45.53	66700	68600	66400	85900	46300	66100	67242.10	13.63	15745	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	11836	7.05	0.62	12	0.16	9736.00	111291.00	86700	20230307	-20.88	55600	20231024	23.38	74100	-7.42	20240103	63000	8.89	20240122	86700	-20.88	20230307	55600	23.38	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
78	20240216	120937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67200	1100	2	1.66	931565100	13936	23.45	66700	67300	66400	85900	46300	66100	66846.05	13.63	7518	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	11595	6.90	0.60	12	0.08	9736.00	111291.00	86700	20230307	-22.49	55600	20231024	20.86	74100	-9.31	20240103	63000	6.67	20240122	86700	-22.49	20230307	55600	20.86	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
79	20240216	110944	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67000	900	2	1.36	778191900	11648	19.60	66700	67300	66400	85900	46300	66100	66809.18	13.63	6375	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	11560	6.88	0.60	12	0.07	9736.00	111291.00	86700	20230307	-22.72	55600	20231024	20.50	74100	-9.58	20240103	63000	6.35	20240122	86700	-22.72	20230307	55600	20.50	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
80	20240216	100937	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66500	400	2	0.61	465712500	6971	11.73	66700	67300	66400	85900	46300	66100	66807.33	13.63	3666	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	11474	6.83	0.60	12	0.04	9736.00	111291.00	86700	20230307	-23.30	55600	20231024	19.60	74100	-10.26	20240103	63000	5.56	20240122	86700	-23.30	20230307	55600	19.60	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
81	20240216	090930	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66800	700	2	1.06	265827300	3971	6.68	66700	67300	66400	85900	46300	66100	66942.58	13.63	2962	68966	67532	66766	65332	64566	67150	64950	882	19800	5000	50230	100	1	17253783	11526	6.86	0.60	12	0.02	9736.00	111291.00	86700	20230307	-22.95	55600	20231024	20.14	74100	-9.85	20240103	63000	6.03	20240122	86700	-22.95	20230307	55600	20.14	20231024	0.79	N	285130	5000	882 억	2351508	N	N	1	N	N
82	20240215	160928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66100	-1900	5	-2.79	3927889700	59014	278.49	67700	68200	66000	88400	47600	68000	66550.81	13.58	8456	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11405	6.79	0.59	12	0.34	9736.00	111291.00	86700	20230307	-23.76	55600	20231024	18.88	74100	-10.80	20240103	63000	4.92	20240122	86700	-23.76	20230307	55600	18.88	20231024	0.80	N	285130	5000	882 억	2342937	N	N	1	N	N
83	20240215	150934	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66100	-1900	5	-2.79	3753093800	56371	266.01	67700	68200	66000	88400	47600	68000	66569.54	13.58	8478	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11405	6.79	0.59	12	0.33	9736.00	111291.00	86700	20230307	-23.76	55600	20231024	18.88	74100	-10.80	20240103	63000	4.92	20240122	86700	-23.76	20230307	55600	18.88	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
84	20240215	140928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66200	-1800	5	-2.65	3411312800	51212	241.67	67700	68200	66000	88400	47600	68000	66602.01	13.58	7684	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11422	6.80	0.59	12	0.30	9736.00	111291.00	86700	20230307	-23.64	55600	20231024	19.06	74100	-10.66	20240103	63000	5.08	20240122	86700	-23.64	20230307	55600	19.06	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
85	20240215	130904	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66300	-1700	5	-2.50	3163280100	47468	224.00	67700	68200	66000	88400	47600	68000	66630.14	13.58	7475	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11439	6.81	0.60	12	0.28	9736.00	111291.00	86700	20230307	-23.53	55600	20231024	19.24	74100	-10.53	20240103	63000	5.24	20240122	86700	-23.53	20230307	55600	19.24	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
86	20240215	120928	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66200	-1800	5	-2.65	2883809100	43250	204.10	67700	68200	66000	88400	47600	68000	66666.85	13.58	7354	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11422	6.80	0.59	12	0.25	9736.00	111291.00	86700	20230307	-23.64	55600	20231024	19.06	74100	-10.66	20240103	63000	5.08	20240122	86700	-23.64	20230307	55600	19.06	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
87	20240215	110921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66200	-1800	5	-2.65	2575255500	38592	182.12	67700	68200	66000	88400	47600	68000	66718.64	13.58	6543	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11422	6.80	0.59	12	0.22	9736.00	111291.00	86700	20230307	-23.64	55600	20231024	19.06	74100	-10.66	20240103	63000	5.08	20240122	86700	-23.64	20230307	55600	19.06	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
88	20240215	100921	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	66300	-1700	5	-2.50	2128350400	31841	150.26	67700	68200	66000	88400	47600	68000	66830.18	13.58	7664	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11439	6.81	0.60	12	0.18	9736.00	111291.00	86700	20230307	-23.53	55600	20231024	19.24	74100	-10.53	20240103	63000	5.24	20240122	86700	-23.53	20230307	55600	19.24	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
89	20240215	090924	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67000	-1000	5	-1.47	487647100	7229	34.11	67700	68200	67000	88400	47600	68000	67429.35	13.58	1824	70333	69166	68133	66966	65933	68650	66450	882	20400	5000	51680	100	1	17253783	11560	6.88	0.60	12	0.04	9736.00	111291.00	86700	20230307	-22.72	55600	20231024	20.50	74100	-9.58	20240103	63000	6.35	20240122	86700	-22.72	20230307	55600	20.50	20231024	0.80	N	285130	5000	882 억	2342937	N	N	8	N	N
90	20240214	160918	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68000	-1500	5	-2.16	1272275400	18678	57.80	68600	69300	67100	90300	48700	69500	68118.51	13.58	-1890	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11733	6.98	0.61	12	0.11	9736.00	111291.00	86700	20230208	-21.57	55600	20231024	22.30	74100	-8.23	20240103	63000	7.94	20240122	86700	-21.57	20230307	55600	22.30	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
91	20240214	150919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68100	-1400	5	-2.01	1131206600	16604	51.38	68600	69300	67100	90300	48700	69500	68128.56	13.58	-1359	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11750	6.99	0.61	12	0.10	9736.00	111291.00	86700	20230208	-21.45	55600	20231024	22.48	74100	-8.10	20240103	63000	8.10	20240122	86700	-21.45	20230307	55600	22.48	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
92	20240214	140916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68600	-900	5	-1.29	946778100	13905	43.03	68600	69300	67100	90300	48700	69500	68089.04	13.58	-163	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11836	7.05	0.62	12	0.08	9736.00	111291.00	86700	20230208	-20.88	55600	20231024	23.38	74100	-7.42	20240103	63000	8.89	20240122	86700	-20.88	20230307	55600	23.38	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
93	20240214	130919	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68500	-1000	5	-1.44	842307300	12381	38.32	68600	69300	67100	90300	48700	69500	68032.25	13.58	-83	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11819	7.04	0.62	12	0.07	9736.00	111291.00	86700	20230208	-20.99	55600	20231024	23.20	74100	-7.56	20240103	63000	8.73	20240122	86700	-20.99	20230307	55600	23.20	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
94	20240214	120911	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68100	-1400	5	-2.01	756916100	11131	34.45	68600	69300	67100	90300	48700	69500	68000.73	13.58	-743	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11750	6.99	0.61	12	0.06	9736.00	111291.00	86700	20230208	-21.45	55600	20231024	22.48	74100	-8.10	20240103	63000	8.10	20240122	86700	-21.45	20230307	55600	22.48	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
95	20240214	110916	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	67800	-1700	5	-2.45	645494500	9491	29.37	68600	69300	67100	90300	48700	69500	68011.22	13.58	-1458	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11698	6.96	0.61	12	0.06	9736.00	111291.00	86700	20230208	-21.80	55600	20231024	21.94	74100	-8.50	20240103	63000	7.62	20240122	86700	-21.80	20230307	55600	21.94	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
96	20240214	090908	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	68900	-600	5	-0.86	104137000	1526	4.72	68600	69300	67100	90300	48700	69500	68241.81	13.58	74	70500	70000	69500	69000	68500	70250	69250	882	20800	5000	52820	100	1	17253783	11888	7.08	0.62	12	0.01	9736.00	111291.00	86700	20230208	-20.53	55600	20231024	23.92	74100	-7.02	20240103	63000	9.37	20240122	86700	-20.53	20230307	55600	23.92	20231024	0.80	N	285130	5000	882 억	2342469	N	N	1	N	N
97	20240213	160906	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69500	800	2	1.16	2252378800	32311	109.57	69300	70000	69000	89300	48100	68700	69709.81	13.61	416	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	11991	7.14	0.62	12	0.19	9736.00	111291.00	86700	20230208	-19.84	55600	20231024	25.00	74100	-6.21	20240103	63000	10.32	20240122	86700	-19.84	20230307	55600	25.00	20231024	0.81	N	285130	5000	882 억	2348435	N	N	1	N	N
98	20240213	150905	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69700	1000	2	1.46	2065057200	29619	100.44	69300	70000	69000	89300	48100	68700	69721.04	13.61	712	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	12026	7.16	0.63	12	0.17	9736.00	111291.00	86700	20230208	-19.61	55600	20231024	25.36	74100	-5.94	20240103	63000	10.63	20240122	86700	-19.61	20230307	55600	25.36	20231024	0.81	N	285130	5000	882 억	2348435	N	N	4	N	N
99	20240213	140913	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	1200	2	1.75	1753974000	25161	85.33	69300	70000	69000	89300	48100	68700	69710.43	13.61	847	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	12060	7.18	0.63	12	0.15	9736.00	111291.00	86700	20230208	-19.38	55600	20231024	25.72	74100	-5.67	20240103	63000	10.95	20240122	86700	-19.38	20230307	55600	25.72	20231024	0.81	N	285130	5000	882 억	2348435	N	N	4	N	N
100	20240213	130902	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	1200	2	1.75	1377752700	19771	67.05	69300	70000	69000	89300	48100	68700	69686.03	13.61	1709	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	12060	7.18	0.63	12	0.11	9736.00	111291.00	86700	20230208	-19.38	55600	20231024	25.72	74100	-5.67	20240103	63000	10.95	20240122	86700	-19.38	20230307	55600	25.72	20231024	0.81	N	285130	5000	882 억	2348435	N	N	4	N	N
101	20240213	120912	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69900	1200	2	1.75	1164025100	16715	56.68	69300	70000	69000	89300	48100	68700	69640.11	13.61	1329	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	12060	7.18	0.63	12	0.10	9736.00	111291.00	86700	20230208	-19.38	55600	20231024	25.72	74100	-5.67	20240103	63000	10.95	20240122	86700	-19.38	20230307	55600	25.72	20231024	0.81	N	285130	5000	882 억	2348435	N	N	4	N	N
102	20240213	110935	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69800	1100	2	1.60	931375100	13388	45.40	69300	70000	69000	89300	48100	68700	69568.55	13.61	1643	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	12043	7.17	0.63	12	0.08	9736.00	111291.00	86700	20230208	-19.49	55600	20231024	25.54	74100	-5.80	20240103	63000	10.79	20240122	86700	-19.49	20230307	55600	25.54	20231024	0.81	N	285130	5000	882 억	2348435	N	N	4	N	N
103	20240213	100752	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	69600	900	2	1.31	526657000	7589	25.74	69300	69700	69000	89300	48100	68700	69398.34	13.61	2310	71233	69966	68933	67666	66633	69450	67150	882	20600	5000	52210	100	1	17253783	12009	7.15	0.63	12	0.04	9736.00	111291.00	86700	20230208	-19.72	55600	20231024	25.18	74100	-6.07	20240103	63000	10.48	20240122	86700	-19.72	20230307	55600	25.18	20231024	0.81	N	285130	5000	882 억	2348435	N	N	4	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History