KissMeData/081000/price/prices-20240201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160635	57	100.00	KOSPI	화학	N	N	N	N		N	13870	-190	5	-1.35	232299200	16687	180.50	14080	14080	13850	18270	9850	14060	13921.03	1.69	39	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1970	-29.39	0.49	12	0.12	-472.00	28209.00	22300	20230314	-37.80	11910	20231027	16.46	15660	-11.43	20240110	13850	0.14	20240229	22300	-37.80	20230314	11910	16.46	20231027	1.20	N	081000	1000	142 억	240564	N	N	63	N	N
3	20240229	150638	57	100.00	KOSPI	화학	N	N	N	N		N	13850	-210	5	-1.49	224345840	16113	174.29	14080	14080	13850	18270	9850	14060	13923.28	1.69	37	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1967	-29.34	0.49	12	0.11	-472.00	28209.00	22300	20230314	-37.89	11910	20231027	16.29	15660	-11.56	20240110	13850	0.00	20240229	22300	-37.89	20230314	11910	16.29	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
4	20240229	140638	57	100.00	KOSPI	화학	N	N	N	N		N	13880	-180	5	-1.28	201776710	14485	156.68	14080	14080	13870	18270	9850	14060	13930.05	1.69	-64	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1971	-29.41	0.49	12	0.10	-472.00	28209.00	22300	20230314	-37.76	11910	20231027	16.54	15660	-11.37	20240110	13870	0.07	20240229	22300	-37.76	20230314	11910	16.54	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
5	20240229	130637	57	100.00	KOSPI	화학	N	N	N	N		N	13900	-160	5	-1.14	170092570	12204	132.01	14080	14080	13900	18270	9850	14060	13937.44	1.69	133	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1974	-29.45	0.49	12	0.09	-472.00	28209.00	22300	20230314	-37.67	11910	20231027	16.71	15660	-11.24	20240110	13900	0.00	20240229	22300	-37.67	20230314	11910	16.71	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
6	20240229	120637	57	100.00	KOSPI	화학	N	N	N	N		N	13910	-150	5	-1.07	161499080	11586	125.32	14080	14080	13900	18270	9850	14060	13939.16	1.69	263	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1976	-29.47	0.49	12	0.08	-472.00	28209.00	22300	20230314	-37.62	11910	20231027	16.79	15660	-11.17	20240110	13900	0.07	20240229	22300	-37.62	20230314	11910	16.79	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
7	20240229	110638	57	100.00	KOSPI	화학	N	N	N	N		N	13920	-140	5	-1.00	81548560	5842	63.19	14080	14080	13910	18270	9850	14060	13959.01	1.69	-474	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1977	-29.49	0.49	12	0.04	-472.00	28209.00	22300	20230314	-37.58	11910	20231027	16.88	15660	-11.11	20240110	13910	0.07	20240229	22300	-37.58	20230314	11910	16.88	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
8	20240229	100639	57	100.00	KOSPI	화학	N	N	N	N		N	13930	-130	5	-0.92	61145020	4376	47.33	14080	14080	13910	18270	9850	14060	13972.81	1.69	-549	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1978	-29.51	0.49	12	0.03	-472.00	28209.00	22300	20230314	-37.53	11910	20231027	16.96	15660	-11.05	20240110	13910	0.14	20240229	22300	-37.53	20230314	11910	16.96	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
9	20240229	090637	57	100.00	KOSPI	화학	N	N	N	N		N	14040	-20	5	-0.14	13328590	950	10.28	14080	14080	13990	18270	9850	14060	14030.09	1.69	-221	14480	14270	14150	13940	13820	14375	14045	142	4210	1000	10120	10	1	14202975	1994	-29.75	0.50	12	0.01	-472.00	28209.00	22300	20230314	-37.04	11910	20231027	17.88	15660	-10.34	20240110	13990	0.36	20240229	22300	-37.04	20230314	11910	17.88	20231027	1.20	N	081000	1000	142 억	240564	N	N	145	N	N
10	20240228	160600	57	100.00	KOSPI	화학	N	N	N	N		N	14060	-80	5	-0.57	129452600	9173	57.90	14030	14360	14030	18380	9900	14140	14112.36	1.70	-194	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	1997	-29.79	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.95	11910	20231027	18.05	15660	-10.22	20240110	14030	0.21	20240228	22300	-36.95	20230314	11910	18.05	20231027	1.19	N	081000	1000	142 억	240799	N	N	145	N	N
11	20240228	150600	57	100.00	KOSPI	화학	N	N	N	N		N	14100	-40	5	-0.28	116036250	8220	51.88	14030	14360	14030	18380	9900	14140	14116.33	1.70	-219	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2003	-29.87	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.77	11910	20231027	18.39	15660	-9.96	20240110	14030	0.50	20240228	22300	-36.77	20230314	11910	18.39	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
12	20240228	140638	57	100.00	KOSPI	화학	N	N	N	N		N	14140	0	3	0.00	75430490	5338	33.69	14030	14360	14030	18380	9900	14140	14130.85	1.70	-684	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2008	-29.96	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.59	11910	20231027	18.72	15660	-9.71	20240110	14030	0.78	20240228	22300	-36.59	20230314	11910	18.72	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
13	20240228	130637	57	100.00	KOSPI	화학	N	N	N	N		N	14150	10	2	0.07	70266950	4973	31.39	14030	14360	14030	18380	9900	14140	14129.69	1.70	-518	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2010	-29.98	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.55	11910	20231027	18.81	15660	-9.64	20240110	14030	0.86	20240228	22300	-36.55	20230314	11910	18.81	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
14	20240228	120638	57	100.00	KOSPI	화학	N	N	N	N		N	14160	20	2	0.14	61480050	4352	27.47	14030	14360	14030	18380	9900	14140	14126.85	1.70	-390	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2011	-30.00	0.50	12	0.03	-472.00	28209.00	22300	20230314	-36.50	11910	20231027	18.89	15660	-9.58	20240110	14030	0.93	20240228	22300	-36.50	20230314	11910	18.89	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
15	20240228	110610	57	100.00	KOSPI	화학	N	N	N	N		N	14180	40	2	0.28	31545270	2231	14.08	14030	14360	14030	18380	9900	14140	14139.52	1.70	-142	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2014	-30.04	0.50	12	0.02	-472.00	28209.00	22300	20230314	-36.41	11910	20231027	19.06	15660	-9.45	20240110	14030	1.07	20240228	22300	-36.41	20230314	11910	19.06	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
16	20240228	100635	57	100.00	KOSPI	화학	N	N	N	N		N	14190	50	2	0.35	24323790	1721	10.86	14030	14360	14030	18380	9900	14140	14133.52	1.70	-106	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2015	-30.06	0.50	12	0.01	-472.00	28209.00	22300	20230314	-36.37	11910	20231027	19.14	15660	-9.39	20240110	14030	1.14	20240228	22300	-36.37	20230314	11910	19.14	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
17	20240228	090638	57	100.00	KOSPI	화학	N	N	N	N		N	14200	60	2	0.42	9921930	706	4.46	14030	14200	14030	18380	9900	14140	14053.73	1.70	256	14460	14300	14220	14060	13980	14260	14020	142	4240	1000	10180	10	1	14202975	2017	-30.08	0.50	12	0.00	-472.00	28209.00	22300	20230314	-36.32	11910	20231027	19.23	15660	-9.32	20240110	14030	1.21	20240228	22300	-36.32	20230314	11910	19.23	20231027	1.19	N	081000	1000	142 억	240799	N	N	32	N	N
18	20240227	160636	57	100.00	KOSPI	화학	N	N	N	N		N	14140	-240	5	-1.67	224892730	15833	116.07	14350	14380	14140	18690	10070	14380	14204.09	1.70	-577	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2008	-29.96	0.50	12	0.11	-472.00	28209.00	22300	20230314	-36.59	11910	20231027	18.72	15660	-9.71	20240110	14030	0.78	20240201	22300	-36.59	20230314	11910	18.72	20231027	1.19	N	081000	1000	142 억	241343	N	N	32	N	N
19	20240227	150638	57	100.00	KOSPI	화학	N	N	N	N		N	14170	-210	5	-1.46	205934120	14493	106.25	14350	14380	14150	18690	10070	14380	14209.21	1.70	-461	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2013	-30.02	0.50	12	0.10	-472.00	28209.00	22300	20230314	-36.46	11910	20231027	18.98	15660	-9.51	20240110	14030	1.00	20240201	22300	-36.46	20230314	11910	18.98	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
20	20240227	140636	57	100.00	KOSPI	화학	N	N	N	N		N	14180	-200	5	-1.39	166001700	11673	85.57	14350	14380	14150	18690	10070	14380	14221.00	1.70	-452	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2014	-30.04	0.50	12	0.08	-472.00	28209.00	22300	20230314	-36.41	11910	20231027	19.06	15660	-9.45	20240110	14030	1.07	20240201	22300	-36.41	20230314	11910	19.06	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
21	20240227	130558	57	100.00	KOSPI	화학	N	N	N	N		N	14180	-200	5	-1.39	152506310	10720	78.59	14350	14380	14150	18690	10070	14380	14226.33	1.70	-353	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2014	-30.04	0.50	12	0.08	-472.00	28209.00	22300	20230314	-36.41	11910	20231027	19.06	15660	-9.45	20240110	14030	1.07	20240201	22300	-36.41	20230314	11910	19.06	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
22	20240227	120639	57	100.00	KOSPI	화학	N	N	N	N		N	14160	-220	5	-1.53	147189610	10345	75.84	14350	14380	14150	18690	10070	14380	14228.09	1.70	-360	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2011	-30.00	0.50	12	0.07	-472.00	28209.00	22300	20230314	-36.50	11910	20231027	18.89	15660	-9.58	20240110	14030	0.93	20240201	22300	-36.50	20230314	11910	18.89	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
23	20240227	110637	57	100.00	KOSPI	화학	N	N	N	N		N	14200	-180	5	-1.25	115708160	8124	59.56	14350	14380	14180	18690	10070	14380	14242.76	1.70	469	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2017	-30.08	0.50	12	0.06	-472.00	28209.00	22300	20230314	-36.32	11910	20231027	19.23	15660	-9.32	20240110	14030	1.21	20240201	22300	-36.32	20230314	11910	19.23	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
24	20240227	100633	57	100.00	KOSPI	화학	N	N	N	N		N	14220	-160	5	-1.11	83377760	5848	42.87	14350	14380	14200	18690	10070	14380	14257.48	1.70	253	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2020	-30.13	0.50	12	0.04	-472.00	28209.00	22300	20230314	-36.23	11910	20231027	19.40	15660	-9.20	20240110	14030	1.35	20240201	22300	-36.23	20230314	11910	19.40	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
25	20240227	090636	57	100.00	KOSPI	화학	N	N	N	N		N	14360	-20	5	-0.14	3157100	220	1.61	14350	14360	14350	18690	10070	14380	14350.45	1.70	167	14700	14540	14450	14290	14200	14495	14245	142	4310	1000	10350	10	1	14202975	2040	-30.42	0.51	12	0.00	-472.00	28209.00	22300	20230314	-35.61	11910	20231027	20.57	15660	-8.30	20240110	14030	2.35	20240201	22300	-35.61	20230314	11910	20.57	20231027	1.19	N	081000	1000	142 억	241343	N	N	19	N	N
26	20240226	160634	57	100.00	KOSPI	화학	N	N	N	N		N	14380	-230	5	-1.57	196489300	13641	69.55	14570	14610	14360	18990	10230	14610	14404.32	1.71	-2701	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2042	-30.47	0.51	12	0.10	-472.00	28209.00	22300	20230314	-35.52	11910	20231027	20.74	15660	-8.17	20240110	14030	2.49	20240201	22300	-35.52	20230314	11910	20.74	20231027	1.20	N	081000	1000	142 억	242771	N	N	19	N	N
27	20240226	150632	57	100.00	KOSPI	화학	N	N	N	N		N	14390	-220	5	-1.51	191584080	13300	67.81	14570	14610	14360	18990	10230	14610	14404.82	1.71	-2588	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2044	-30.49	0.51	12	0.09	-472.00	28209.00	22300	20230314	-35.47	11910	20231027	20.82	15660	-8.11	20240110	14030	2.57	20240201	22300	-35.47	20230314	11910	20.82	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
28	20240226	140633	57	100.00	KOSPI	화학	N	N	N	N		N	14420	-190	5	-1.30	181768530	12618	64.33	14570	14610	14360	18990	10230	14610	14405.49	1.71	-2403	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2048	-30.55	0.51	12	0.09	-472.00	28209.00	22300	20230314	-35.34	11910	20231027	21.07	15660	-7.92	20240110	14030	2.78	20240201	22300	-35.34	20230314	11910	21.07	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
29	20240226	130629	57	100.00	KOSPI	화학	N	N	N	N		N	14400	-210	5	-1.44	154686910	10736	54.74	14570	14610	14360	18990	10230	14610	14408.24	1.71	-2912	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2045	-30.51	0.51	12	0.08	-472.00	28209.00	22300	20230314	-35.43	11910	20231027	20.91	15660	-8.05	20240110	14030	2.64	20240201	22300	-35.43	20230314	11910	20.91	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
30	20240226	120628	57	100.00	KOSPI	화학	N	N	N	N		N	14380	-230	5	-1.57	127835920	8870	45.22	14570	14610	14360	18990	10230	14610	14412.17	1.71	-3269	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2042	-30.47	0.51	12	0.06	-472.00	28209.00	22300	20230314	-35.52	11910	20231027	20.74	15660	-8.17	20240110	14030	2.49	20240201	22300	-35.52	20230314	11910	20.74	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
31	20240226	110627	57	100.00	KOSPI	화학	N	N	N	N		N	14380	-230	5	-1.57	90877170	6298	32.11	14570	14610	14370	18990	10230	14610	14429.53	1.71	-2648	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2042	-30.47	0.51	12	0.04	-472.00	28209.00	22300	20230314	-35.52	11910	20231027	20.74	15660	-8.17	20240110	14030	2.49	20240201	22300	-35.52	20230314	11910	20.74	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
32	20240226	100625	57	100.00	KOSPI	화학	N	N	N	N		N	14390	-220	5	-1.51	69126330	4785	24.40	14570	14610	14380	18990	10230	14610	14446.46	1.71	-2051	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2044	-30.49	0.51	12	0.03	-472.00	28209.00	22300	20230314	-35.47	11910	20231027	20.82	15660	-8.11	20240110	14030	2.57	20240201	22300	-35.47	20230314	11910	20.82	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
33	20240226	090625	57	100.00	KOSPI	화학	N	N	N	N		N	14450	-160	5	-1.10	10809550	748	3.81	14570	14610	14400	18990	10230	14610	14451.27	1.71	-569	15176	14892	14606	14322	14036	14750	14180	142	4380	1000	10510	10	1	14202975	2052	-30.61	0.51	12	0.01	-472.00	28209.00	22300	20230314	-35.20	11910	20231027	21.33	15660	-7.73	20240110	14030	2.99	20240201	22300	-35.20	20230314	11910	21.33	20231027	1.20	N	081000	1000	142 억	242771	N	N	56	N	N
34	20240223	160626	57	100.00	KOSPI	화학	N	N	N	N		N	14610	-250	5	-1.68	284659980	19406	126.19	14860	14890	14320	19310	10410	14860	14668.68	1.72	-516	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2075	-30.95	0.52	12	0.14	-472.00	28209.00	22300	20230314	-34.48	11910	20231027	22.67	15660	-6.70	20240110	14030	4.13	20240201	22300	-34.48	20230314	11910	22.67	20231027	1.20	N	081000	1000	142 억	244965	N	N	56	N	N
35	20240223	150623	57	100.00	KOSPI	화학	N	N	N	N		N	14570	-290	5	-1.95	275108670	18751	121.93	14860	14890	14320	19310	10410	14860	14671.68	1.72	-589	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2069	-30.87	0.52	12	0.13	-472.00	28209.00	22300	20230314	-34.66	11910	20231027	22.33	15660	-6.96	20240110	14030	3.85	20240201	22300	-34.66	20230314	11910	22.33	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
36	20240223	140623	57	100.00	KOSPI	화학	N	N	N	N		N	14610	-250	5	-1.68	255811770	17426	113.31	14860	14890	14320	19310	10410	14860	14679.89	1.72	-827	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2075	-30.95	0.52	12	0.12	-472.00	28209.00	22300	20230314	-34.48	11910	20231027	22.67	15660	-6.70	20240110	14030	4.13	20240201	22300	-34.48	20230314	11910	22.67	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
37	20240223	130621	57	100.00	KOSPI	화학	N	N	N	N		N	14660	-200	5	-1.35	178511770	12124	78.83	14860	14890	14640	19310	10410	14860	14723.83	1.72	-1141	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2082	-31.06	0.52	12	0.09	-472.00	28209.00	22300	20230314	-34.26	11910	20231027	23.09	15660	-6.39	20240110	14030	4.49	20240201	22300	-34.26	20230314	11910	23.09	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
38	20240223	120623	57	100.00	KOSPI	화학	N	N	N	N		N	14700	-160	5	-1.08	162247160	11015	71.62	14860	14890	14660	19310	10410	14860	14729.66	1.72	-930	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2088	-31.14	0.52	12	0.08	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	15660	-6.13	20240110	14030	4.78	20240201	22300	-34.08	20230314	11910	23.43	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
39	20240223	110617	57	100.00	KOSPI	화학	N	N	N	N		N	14710	-150	5	-1.01	89440440	6058	39.39	14860	14890	14710	19310	10410	14860	14764.02	1.72	-961	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2089	-31.17	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.04	11910	20231027	23.51	15660	-6.07	20240110	14030	4.85	20240201	22300	-34.04	20230314	11910	23.51	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
40	20240223	100616	57	100.00	KOSPI	화학	N	N	N	N		N	14780	-80	5	-0.54	44379120	3000	19.51	14860	14890	14720	19310	10410	14860	14793.04	1.72	-327	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2099	-31.31	0.52	12	0.02	-472.00	28209.00	22300	20230314	-33.72	11910	20231027	24.10	15660	-5.62	20240110	14030	5.35	20240201	22300	-33.72	20230314	11910	24.10	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
41	20240223	090620	57	100.00	KOSPI	화학	N	N	N	N		N	14860	0	3	0.00	3478720	234	1.52	14860	14890	14860	19310	10410	14860	14866.32	1.72	-100	15020	14940	14800	14720	14580	14980	14760	142	4450	1000	10690	10	1	14202975	2111	-31.48	0.53	12	0.00	-472.00	28209.00	22300	20230314	-33.36	11910	20231027	24.77	15660	-5.11	20240110	14030	5.92	20240201	22300	-33.36	20230314	11910	24.77	20231027	1.20	N	081000	1000	142 억	244965	N	N	36	N	N
42	20240222	160612	57	100.00	KOSPI	화학	N	N	N	N		N	14860	140	2	0.95	224467430	15227	102.49	14800	14880	14660	19130	10310	14720	14741.36	1.71	1535	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2111	-31.48	0.53	12	0.11	-472.00	28209.00	22300	20230314	-33.36	11910	20231027	24.77	15660	-5.11	20240110	14030	5.92	20240201	22300	-33.36	20230314	11910	24.77	20231027	1.20	N	081000	1000	142 억	243436	N	N	36	N	N
43	20240222	150621	57	100.00	KOSPI	화학	N	N	N	N		N	14730	10	2	0.07	204818720	13901	93.57	14800	14880	14660	19130	10310	14720	14734.10	1.71	712	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2092	-31.21	0.52	12	0.10	-472.00	28209.00	22300	20230314	-33.95	11910	20231027	23.68	15660	-5.94	20240110	14030	4.99	20240201	22300	-33.95	20230314	11910	23.68	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
44	20240222	140619	57	100.00	KOSPI	화학	N	N	N	N		N	14720	0	3	0.00	179613970	12186	82.02	14800	14880	14660	19130	10310	14720	14739.37	1.71	579	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2091	-31.19	0.52	12	0.09	-472.00	28209.00	22300	20230314	-33.99	11910	20231027	23.59	15660	-6.00	20240110	14030	4.92	20240201	22300	-33.99	20230314	11910	23.59	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
45	20240222	130606	57	100.00	KOSPI	화학	N	N	N	N		N	14710	-10	5	-0.07	159054430	10791	72.63	14800	14880	14660	19130	10310	14720	14739.54	1.71	466	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2089	-31.17	0.52	12	0.08	-472.00	28209.00	22300	20230314	-34.04	11910	20231027	23.51	15660	-6.07	20240110	14030	4.85	20240201	22300	-34.04	20230314	11910	23.51	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
46	20240222	120616	57	100.00	KOSPI	화학	N	N	N	N		N	14760	40	2	0.27	137457130	9323	62.75	14800	14880	14660	19130	10310	14720	14743.87	1.71	406	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2096	-31.27	0.52	12	0.07	-472.00	28209.00	22300	20230314	-33.81	11910	20231027	23.93	15660	-5.75	20240110	14030	5.20	20240201	22300	-33.81	20230314	11910	23.93	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
47	20240222	110613	57	100.00	KOSPI	화학	N	N	N	N		N	14790	70	2	0.48	97950870	6659	44.82	14800	14810	14660	19130	10310	14720	14709.55	1.71	162	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2101	-31.33	0.52	12	0.05	-472.00	28209.00	22300	20230314	-33.68	11910	20231027	24.18	15660	-5.56	20240110	14030	5.42	20240201	22300	-33.68	20230314	11910	24.18	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
48	20240222	100608	57	100.00	KOSPI	화학	N	N	N	N		N	14690	-30	5	-0.20	56175080	3823	25.73	14800	14800	14660	19130	10310	14720	14693.98	1.71	-1	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2086	-31.12	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.13	11910	20231027	23.34	15660	-6.19	20240110	14030	4.70	20240201	22300	-34.13	20230314	11910	23.34	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
49	20240222	090618	57	100.00	KOSPI	화학	N	N	N	N		N	14790	70	2	0.48	4234280	287	1.93	14800	14800	14720	19130	10310	14720	14753.59	1.71	-265	14946	14832	14696	14582	14446	14890	14640	142	4410	1000	10590	10	1	14202975	2101	-31.33	0.52	12	0.00	-472.00	28209.00	22300	20230314	-33.68	11910	20231027	24.18	15660	-5.56	20240110	14030	5.42	20240201	22300	-33.68	20230314	11910	24.18	20231027	1.20	N	081000	1000	142 억	243436	N	N	1	N	N
50	20240221	160612	57	100.00	KOSPI	화학	N	N	N	N		N	14720	10	2	0.07	216533260	14744	119.04	14710	14810	14560	19120	10300	14710	14686.16	1.71	-4501	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2091	-31.19	0.52	12	0.10	-472.00	28209.00	22300	20230314	-33.99	11910	20231027	23.59	15660	-6.00	20240110	14030	4.92	20240201	22300	-33.99	20230314	11910	23.59	20231027	1.21	N	081000	1000	142 억	243559	N	N	1	N	N
51	20240221	150606	57	100.00	KOSPI	화학	N	N	N	N		N	14700	-10	5	-0.07	200493120	13653	110.23	14710	14810	14560	19120	10300	14710	14684.91	1.71	-3928	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2088	-31.14	0.52	12	0.10	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	15660	-6.13	20240110	14030	4.78	20240201	22300	-34.08	20230314	11910	23.43	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
52	20240221	140609	57	100.00	KOSPI	화학	N	N	N	N		N	14680	-30	5	-0.20	196298040	13367	107.92	14710	14810	14560	19120	10300	14710	14685.27	1.71	-3807	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2085	-31.10	0.52	12	0.09	-472.00	28209.00	22300	20230314	-34.17	11910	20231027	23.26	15660	-6.26	20240110	14030	4.63	20240201	22300	-34.17	20230314	11910	23.26	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
53	20240221	130609	57	100.00	KOSPI	화학	N	N	N	N		N	14640	-70	5	-0.48	190150070	12947	104.53	14710	14810	14560	19120	10300	14710	14686.81	1.71	-4069	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2079	-31.02	0.52	12	0.09	-472.00	28209.00	22300	20230314	-34.35	11910	20231027	22.92	15660	-6.51	20240110	14030	4.35	20240201	22300	-34.35	20230314	11910	22.92	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
54	20240221	120609	57	100.00	KOSPI	화학	N	N	N	N		N	14560	-150	5	-1.02	92736820	6342	51.20	14710	14800	14560	19120	10300	14710	14622.65	1.71	-308	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2068	-30.85	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.71	11910	20231027	22.25	15660	-7.02	20240110	14030	3.78	20240201	22300	-34.71	20230314	11910	22.25	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
55	20240221	110614	57	100.00	KOSPI	화학	N	N	N	N		N	14640	-70	5	-0.48	53197200	3633	29.33	14710	14800	14610	19120	10300	14710	14642.77	1.71	469	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2079	-31.02	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.35	11910	20231027	22.92	15660	-6.51	20240110	14030	4.35	20240201	22300	-34.35	20230314	11910	22.92	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
56	20240221	100607	57	100.00	KOSPI	화학	N	N	N	N		N	14650	-60	5	-0.41	44017650	3007	24.28	14710	14800	14610	19120	10300	14710	14638.39	1.71	610	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2081	-31.04	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.30	11910	20231027	23.01	15660	-6.45	20240110	14030	4.42	20240201	22300	-34.30	20230314	11910	23.01	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
57	20240221	090606	57	100.00	KOSPI	화학	N	N	N	N		N	14800	90	2	0.61	1882300	128	1.03	14710	14800	14630	19120	10300	14710	14705.47	1.71	-67	14876	14792	14706	14622	14536	14750	14580	142	4410	1000	10590	10	1	14202975	2102	-31.36	0.52	12	0.00	-472.00	28209.00	22300	20230314	-33.63	11910	20231027	24.27	15660	-5.49	20240110	14030	5.49	20240201	22300	-33.63	20230314	11910	24.27	20231027	1.21	N	081000	1000	142 억	243559	N	N	30	N	N
58	20240220	160601	57	100.00	KOSPI	화학	N	N	N	N		N	14710	10	2	0.07	182233940	12386	107.55	14730	14790	14620	19110	10290	14700	14712.90	1.72	237	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2089	-31.17	0.52	12	0.09	-472.00	28209.00	22300	20230314	-34.04	11910	20231027	23.51	15660	-6.07	20240110	14030	4.85	20240201	22300	-34.04	20230314	11910	23.51	20231027	1.20	N	081000	1000	142 억	244075	N	N	30	N	N
59	20240220	150604	57	100.00	KOSPI	화학	N	N	N	N		N	14690	-10	5	-0.07	175988620	11961	103.86	14730	14790	14620	19110	10290	14700	14713.54	1.72	-76	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2086	-31.12	0.52	12	0.08	-472.00	28209.00	22300	20230314	-34.13	11910	20231027	23.34	15660	-6.19	20240110	14030	4.70	20240201	22300	-34.13	20230314	11910	23.34	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
60	20240220	140605	57	100.00	KOSPI	화학	N	N	N	N		N	14710	10	2	0.07	154445730	10495	91.13	14730	14790	14620	19110	10290	14700	14716.12	1.72	-290	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2089	-31.17	0.52	12	0.07	-472.00	28209.00	22300	20230314	-34.04	11910	20231027	23.51	15660	-6.07	20240110	14030	4.85	20240201	22300	-34.04	20230314	11910	23.51	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
61	20240220	130604	57	100.00	KOSPI	화학	N	N	N	N		N	14760	60	2	0.41	119189500	8099	70.33	14730	14790	14620	19110	10290	14700	14716.57	1.72	-439	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2096	-31.27	0.52	12	0.06	-472.00	28209.00	22300	20230314	-33.81	11910	20231027	23.93	15660	-5.75	20240110	14030	5.20	20240201	22300	-33.81	20230314	11910	23.93	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
62	20240220	120602	57	100.00	KOSPI	화학	N	N	N	N		N	14770	70	2	0.48	107455230	7303	63.42	14730	14790	14620	19110	10290	14700	14713.85	1.72	-457	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2098	-31.29	0.52	12	0.05	-472.00	28209.00	22300	20230314	-33.77	11910	20231027	24.01	15660	-5.68	20240110	14030	5.27	20240201	22300	-33.77	20230314	11910	24.01	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
63	20240220	110601	57	100.00	KOSPI	화학	N	N	N	N		N	14770	70	2	0.48	98092840	6668	57.90	14730	14790	14620	19110	10290	14700	14710.98	1.72	-545	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2098	-31.29	0.52	12	0.05	-472.00	28209.00	22300	20230314	-33.77	11910	20231027	24.01	15660	-5.68	20240110	14030	5.27	20240201	22300	-33.77	20230314	11910	24.01	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
64	20240220	100552	57	100.00	KOSPI	화학	N	N	N	N		N	14660	-40	5	-0.27	48074910	3281	28.49	14730	14730	14620	19110	10290	14700	14652.52	1.72	-429	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2082	-31.06	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.26	11910	20231027	23.09	15660	-6.39	20240110	14030	4.49	20240201	22300	-34.26	20230314	11910	23.09	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
65	20240220	090607	57	100.00	KOSPI	화학	N	N	N	N		N	14650	-50	5	-0.34	10588610	722	6.27	14730	14730	14630	19110	10290	14700	14665.66	1.72	-276	15073	14886	14593	14406	14113	14980	14500	142	4410	1000	10580	10	1	14202975	2081	-31.04	0.52	12	0.01	-472.00	28209.00	22300	20230314	-34.30	11910	20231027	23.01	15660	-6.45	20240110	14030	4.42	20240201	22300	-34.30	20230314	11910	23.01	20231027	1.20	N	081000	1000	142 억	244075	N	N	71	N	N
66	20240219	160603	57	100.00	KOSPI	화학	N	N	N	N		N	14700	190	2	1.31	167481730	11443	118.32	14510	14780	14300	18860	10160	14510	14636.12	1.70	3091	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2088	-31.14	0.52	12	0.08	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	15660	-6.13	20240110	14030	4.78	20240201	22300	-34.08	20230314	11910	23.43	20231027	1.20	N	081000	1000	142 억	240869	N	N	71	N	N
67	20240219	150608	57	100.00	KOSPI	화학	N	N	N	N		N	14680	170	2	1.17	156914200	10724	110.89	14510	14780	14300	18860	10160	14510	14632.06	1.70	3069	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2085	-31.10	0.52	12	0.08	-472.00	28209.00	22300	20230314	-34.17	11910	20231027	23.26	15660	-6.26	20240110	14030	4.63	20240201	22300	-34.17	20230314	11910	23.26	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
68	20240219	140606	57	100.00	KOSPI	화학	N	N	N	N		N	14630	120	2	0.83	112521470	7694	79.56	14510	14780	14300	18860	10160	14510	14624.57	1.70	2338	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2078	-31.00	0.52	12	0.05	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	15660	-6.58	20240110	14030	4.28	20240201	22300	-34.39	20230314	11910	22.84	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
69	20240219	130605	57	100.00	KOSPI	화학	N	N	N	N		N	14620	110	2	0.76	98825920	6757	69.87	14510	14780	14300	18860	10160	14510	14625.71	1.70	1941	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2076	-30.97	0.52	12	0.05	-472.00	28209.00	22300	20230314	-34.44	11910	20231027	22.75	15660	-6.64	20240110	14030	4.21	20240201	22300	-34.44	20230314	11910	22.75	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
70	20240219	120605	57	100.00	KOSPI	화학	N	N	N	N		N	14590	80	2	0.55	87204310	5962	61.65	14510	14780	14300	18860	10160	14510	14626.69	1.70	1580	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2072	-30.91	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.57	11910	20231027	22.50	15660	-6.83	20240110	14030	3.99	20240201	22300	-34.57	20230314	11910	22.50	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
71	20240219	110605	57	100.00	KOSPI	화학	N	N	N	N		N	14640	130	2	0.90	72789100	4975	51.44	14510	14780	14300	18860	10160	14510	14630.97	1.70	1313	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2079	-31.02	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.35	11910	20231027	22.92	15660	-6.51	20240110	14030	4.35	20240201	22300	-34.35	20230314	11910	22.92	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
72	20240219	100559	57	100.00	KOSPI	화학	N	N	N	N		N	14700	190	2	1.31	61330010	4193	43.36	14510	14780	14300	18860	10160	14510	14626.76	1.70	1175	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2088	-31.14	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	15660	-6.13	20240110	14030	4.78	20240201	22300	-34.08	20230314	11910	23.43	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
73	20240219	090600	57	100.00	KOSPI	화학	N	N	N	N		N	14660	150	2	1.03	12009320	829	8.57	14510	14660	14300	18860	10160	14510	14486.51	1.70	94	14870	14690	14590	14410	14310	14780	14500	142	4350	1000	10440	10	1	14202975	2082	-31.06	0.52	12	0.01	-472.00	28209.00	22300	20230314	-34.26	11910	20231027	23.09	15660	-6.39	20240110	14030	4.49	20240201	22300	-34.26	20230314	11910	23.09	20231027	1.20	N	081000	1000	142 억	240869	N	N	47	N	N
74	20240216	160558	57	100.00	KOSPI	화학	N	N	N	N		N	14510	10	2	0.07	140338740	9639	152.88	14500	14770	14490	18850	10150	14500	14559.61	1.70	-591	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2061	-30.74	0.51	12	0.07	-472.00	28209.00	22300	20230314	-34.93	11910	20231027	21.83	15660	-7.34	20240110	14030	3.42	20240201	22300	-34.93	20230314	11910	21.83	20231027	1.20	N	081000	1000	142 억	241107	N	N	47	N	N
75	20240216	150602	57	100.00	KOSPI	화학	N	N	N	N		N	14560	60	2	0.41	125368440	8609	136.54	14500	14770	14490	18850	10150	14500	14562.49	1.70	-439	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2068	-30.85	0.52	12	0.06	-472.00	28209.00	22300	20230314	-34.71	11910	20231027	22.25	15660	-7.02	20240110	14030	3.78	20240201	22300	-34.71	20230314	11910	22.25	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
76	20240216	140605	57	100.00	KOSPI	화학	N	N	N	N		N	14630	130	2	0.90	123735950	8497	134.77	14500	14770	14490	18850	10150	14500	14562.32	1.70	-420	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2078	-31.00	0.52	12	0.06	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	15660	-6.58	20240110	14030	4.28	20240201	22300	-34.39	20230314	11910	22.84	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
77	20240216	130558	57	100.00	KOSPI	화학	N	N	N	N		N	14590	90	2	0.62	121805490	8365	132.67	14500	14770	14490	18850	10150	14500	14561.33	1.70	-488	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2072	-30.91	0.52	12	0.06	-472.00	28209.00	22300	20230314	-34.57	11910	20231027	22.50	15660	-6.83	20240110	14030	3.99	20240201	22300	-34.57	20230314	11910	22.50	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
78	20240216	120600	57	100.00	KOSPI	화학	N	N	N	N		N	14530	30	2	0.21	73556740	5042	79.97	14500	14720	14500	18850	10150	14500	14588.82	1.70	-840	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2064	-30.78	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.84	11910	20231027	22.00	15660	-7.22	20240110	14030	3.56	20240201	22300	-34.84	20230314	11910	22.00	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
79	20240216	110607	57	100.00	KOSPI	화학	N	N	N	N		N	14530	30	2	0.21	54782610	3751	59.49	14500	14720	14500	18850	10150	14500	14604.83	1.70	-824	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2064	-30.78	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.84	11910	20231027	22.00	15660	-7.22	20240110	14030	3.56	20240201	22300	-34.84	20230314	11910	22.00	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
80	20240216	100600	57	100.00	KOSPI	화학	N	N	N	N		N	14550	50	2	0.34	37672540	2574	40.82	14500	14720	14500	18850	10150	14500	14635.85	1.70	-902	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2067	-30.83	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.75	11910	20231027	22.17	15660	-7.09	20240110	14030	3.71	20240201	22300	-34.75	20230314	11910	22.17	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
81	20240216	090553	57	100.00	KOSPI	화학	N	N	N	N		N	14700	200	2	1.38	654990	45	0.71	14500	14700	14500	18850	10150	14500	14556.59	1.70	30	14886	14692	14596	14402	14306	14645	14355	142	4350	1000	10440	10	1	14202975	2088	-31.14	0.52	12	0.00	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	15660	-6.13	20240110	14030	4.78	20240201	22300	-34.08	20230314	11910	23.43	20231027	1.20	N	081000	1000	142 억	241107	N	N	42	N	N
82	20240215	160557	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	-70	5	-0.48	91468050	6289	88.43	14570	14790	14500	18940	10200	14570	14544.13	1.70	-67	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2059	-30.72	0.51	12	0.04	-472.00	28209.00	22300	20230314	-34.98	11910	20231027	21.75	15660	-7.41	20240110	14030	3.35	20240201	22300	-34.98	20230314	11910	21.75	20231027	1.20	N	081000	1000	142 억	241359	N	N	42	N	N
83	20240215	150601	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	-20	5	-0.14	82242860	5653	79.49	14570	14790	14500	18940	10200	14570	14548.53	1.70	-81	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2067	-30.83	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.75	11910	20231027	22.17	15660	-7.09	20240110	14030	3.71	20240201	22300	-34.75	20230314	11910	22.17	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
84	20240215	140556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	-30	5	-0.21	69356350	4767	67.03	14570	14790	14500	18940	10200	14570	14549.27	1.70	-98	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2065	-30.81	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.80	11910	20231027	22.08	15660	-7.15	20240110	14030	3.64	20240201	22300	-34.80	20230314	11910	22.08	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
85	20240215	130552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	30	2	0.21	57455910	3947	55.50	14570	14790	14500	18940	10200	14570	14556.86	1.70	-14	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2074	-30.93	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.53	11910	20231027	22.59	15660	-6.77	20240110	14030	4.06	20240201	22300	-34.53	20230314	11910	22.59	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
86	20240215	120556	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14520	-50	5	-0.34	45168320	3102	43.62	14570	14790	14500	18940	10200	14570	14561.03	1.70	12	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2062	-30.76	0.51	12	0.02	-472.00	28209.00	22300	20230314	-34.89	11910	20231027	21.91	15660	-7.28	20240110	14030	3.49	20240201	22300	-34.89	20230314	11910	21.91	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
87	20240215	110553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14590	20	2	0.14	41260950	2833	39.83	14570	14790	14500	18940	10200	14570	14564.40	1.70	26	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2072	-30.91	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.57	11910	20231027	22.50	15660	-6.83	20240110	14030	3.99	20240201	22300	-34.57	20230314	11910	22.50	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
88	20240215	100552	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14530	-40	5	-0.27	19961420	1366	19.21	14570	14790	14530	18940	10200	14570	14613.05	1.70	-163	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2064	-30.78	0.52	12	0.01	-472.00	28209.00	22300	20230314	-34.84	11910	20231027	22.00	15660	-7.22	20240110	14030	3.56	20240201	22300	-34.84	20230314	11910	22.00	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
89	20240215	090553	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14700	130	2	0.89	1565620	107	1.50	14570	14700	14570	18940	10200	14570	14631.96	1.70	0	14663	14616	14573	14526	14483	14615	14525	142	4370	1000	10490	10	1	14202975	2088	-31.14	0.52	12	0.00	-472.00	28209.00	22300	20230314	-34.08	11910	20231027	23.43	15660	-6.13	20240110	14030	4.78	20240201	22300	-34.08	20230314	11910	23.43	20231027	1.20	N	081000	1000	142 억	241359	N	N	29	N	N
90	20240214	160550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	-50	5	-0.34	102333650	7023	92.02	14570	14620	14530	19000	10240	14620	14571.22	1.70	746	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2069	-30.87	0.52	12	0.05	-472.00	28209.00	22300	20230314	-34.66	11910	20231027	22.33	15660	-6.96	20240110	14030	3.85	20240201	22300	-34.66	20230314	11910	22.33	20231027	1.21	N	081000	1000	142 억	240959	N	N	29	N	N
91	20240214	150550	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	-20	5	-0.14	95189480	6533	85.60	14570	14620	14530	19000	10240	14620	14570.56	1.70	682	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2074	-30.93	0.52	12	0.05	-472.00	28209.00	22300	20230314	-34.53	11910	20231027	22.59	15660	-6.77	20240110	14030	4.06	20240201	22300	-34.53	20230314	11910	22.59	20231027	1.21	N	081000	1000	142 억	240959	N	N	34	N	N
92	20240214	140548	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14580	-40	5	-0.27	80851670	5550	72.72	14570	14620	14530	19000	10240	14620	14567.87	1.70	715	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2071	-30.89	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.62	11910	20231027	22.42	15660	-6.90	20240110	14030	3.92	20240201	22300	-34.62	20230314	11910	22.42	20231027	1.21	N	081000	1000	142 억	240959	N	N	34	N	N
93	20240214	130549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	-80	5	-0.55	66182510	4542	59.51	14570	14620	14540	19000	10240	14620	14571.23	1.70	239	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2065	-30.81	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.80	11910	20231027	22.08	15660	-7.15	20240110	14030	3.64	20240201	22300	-34.80	20230314	11910	22.08	20231027	1.21	N	081000	1000	142 억	240959	N	N	34	N	N
94	20240214	120545	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	-70	5	-0.48	58325060	4002	52.44	14570	14620	14540	19000	10240	14620	14573.98	1.70	383	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2067	-30.83	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.75	11910	20231027	22.17	15660	-7.09	20240110	14030	3.71	20240201	22300	-34.75	20230314	11910	22.17	20231027	1.21	N	081000	1000	142 억	240959	N	N	34	N	N
95	20240214	110551	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	-20	5	-0.14	47517120	3260	42.71	14570	14620	14550	19000	10240	14620	14575.80	1.70	301	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2074	-30.93	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.53	11910	20231027	22.59	15660	-6.77	20240110	14030	4.06	20240201	22300	-34.53	20230314	11910	22.59	20231027	1.21	N	081000	1000	142 억	240959	N	N	34	N	N
96	20240214	090542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	0	3	0.00	452120	31	0.41	14570	14620	14570	19000	10240	14620	14584.52	1.70	-14	14946	14782	14566	14402	14186	14865	14485	142	4380	1000	10520	10	1	14202975	2076	-30.97	0.52	12	0.00	-472.00	28209.00	22300	20230314	-34.44	11910	20231027	22.75	15660	-6.64	20240110	14030	4.21	20240201	22300	-34.44	20230314	11910	22.75	20231027	1.21	N	081000	1000	142 억	240959	N	N	34	N	N
97	20240213	160543	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	150	2	1.04	111209700	7623	81.02	14350	14730	14350	18810	10130	14470	14588.71	1.69	1062	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2076	-30.97	0.52	12	0.05	-472.00	28209.00	22300	20230314	-34.44	11910	20231027	22.75	15660	-6.64	20240110	14030	4.21	20240201	22300	-34.44	20230314	11910	22.75	20231027	1.21	N	081000	1000	142 억	240099	N	N	34	N	N
98	20240213	150542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	130	2	0.90	108170150	7415	78.81	14350	14730	14350	18810	10130	14470	14588.02	1.69	1119	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2074	-30.93	0.52	12	0.05	-472.00	28209.00	22300	20230314	-34.53	11910	20231027	22.59	15660	-6.77	20240110	14030	4.06	20240201	22300	-34.53	20230314	11910	22.59	20231027	1.21	N	081000	1000	142 억	240099	N	N	74	N	N
99	20240213	140549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	150	2	1.04	84384330	5786	61.49	14350	14730	14350	18810	10130	14470	14584.23	1.69	964	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2076	-30.97	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.44	11910	20231027	22.75	15660	-6.64	20240110	14030	4.21	20240201	22300	-34.44	20230314	11910	22.75	20231027	1.21	N	081000	1000	142 억	240099	N	N	74	N	N
100	20240213	130542	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14610	140	2	0.97	75920700	5207	55.34	14350	14730	14350	18810	10130	14470	14580.51	1.69	790	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2075	-30.95	0.52	12	0.04	-472.00	28209.00	22300	20230314	-34.48	11910	20231027	22.67	15660	-6.70	20240110	14030	4.13	20240201	22300	-34.48	20230314	11910	22.67	20231027	1.21	N	081000	1000	142 억	240099	N	N	74	N	N
101	20240213	120549	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	150	2	1.04	60176950	4130	43.89	14350	14730	14350	18810	10130	14470	14570.69	1.69	610	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2076	-30.97	0.52	12	0.03	-472.00	28209.00	22300	20230314	-34.44	11910	20231027	22.75	15660	-6.64	20240110	14030	4.21	20240201	22300	-34.44	20230314	11910	22.75	20231027	1.21	N	081000	1000	142 억	240099	N	N	74	N	N
102	20240213	110547	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	160	2	1.11	48514080	3332	35.41	14350	14730	14350	18810	10130	14470	14560.05	1.69	354	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2078	-31.00	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.39	11910	20231027	22.84	15660	-6.58	20240110	14030	4.28	20240201	22300	-34.39	20230314	11910	22.84	20231027	1.21	N	081000	1000	142 억	240099	N	N	74	N	N
103	20240213	100452	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	100	2	0.69	35260970	2425	25.77	14350	14730	14350	18810	10130	14470	14540.61	1.69	280	14616	14542	14496	14422	14376	14520	14400	142	4340	1000	10410	10	1	14202975	2069	-30.87	0.52	12	0.02	-472.00	28209.00	22300	20230314	-34.66	11910	20231027	22.33	15660	-6.96	20240110	14030	3.85	20240201	22300	-34.66	20230314	11910	22.33	20231027	1.21	N	081000	1000	142 억	240099	N	N	74	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History