KissMeData/010950/price/prices-20240201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	76400	600	2	0.79	31241167900	412386	84.92	75700	76400	74900	98500	53100	75800	75755.58	78.01	0	-22412	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	86013	4.23	1.05	12	0.37	18047.00	72770.00	84900	20230307	-10.01	62200	20230707	22.83	76400	0.00	20240229	64700	18.08	20240117	84900	-10.01	20230307	62200	22.83	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	235	N	N
3	20240229	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75600	-200	5	-0.26	19732249600	261525	53.85	75700	75900	74900	98500	53100	75800	75450.46	78.01	0	-24102	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	85113	4.19	1.04	12	0.23	18047.00	72770.00	84900	20230307	-10.95	62200	20230707	21.54	76000	-0.53	20240220	64700	16.85	20240117	84900	-10.95	20230307	62200	21.54	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
4	20240229	140247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75700	-100	5	-0.13	14390249400	190911	39.31	75700	75900	74900	98500	53100	75800	75376.32	78.01	0	-15389	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	85225	4.19	1.04	12	0.17	18047.00	72770.00	84900	20230307	-10.84	62200	20230707	21.70	76000	-0.39	20240220	64700	17.00	20240117	84900	-10.84	20230307	62200	21.70	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
5	20240229	130247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75500	-300	5	-0.40	11293740900	149992	30.89	75700	75800	74900	98500	53100	75800	75294.98	78.01	0	-11944	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	85000	4.18	1.04	12	0.13	18047.00	72770.00	84900	20230307	-11.07	62200	20230707	21.38	76000	-0.66	20240220	64700	16.69	20240117	84900	-11.07	20230307	62200	21.38	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
6	20240229	120248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75300	-500	5	-0.66	9731129400	129277	26.62	75700	75800	74900	98500	53100	75800	75272.69	78.01	0	-10669	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	84775	4.17	1.03	12	0.11	18047.00	72770.00	84900	20230307	-11.31	62200	20230707	21.06	76000	-0.92	20240220	64700	16.38	20240117	84900	-11.31	20230307	62200	21.06	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
7	20240229	110248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75200	-600	5	-0.79	7863584200	104467	21.51	75700	75800	74900	98500	53100	75800	75272.41	78.01	0	-2841	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	84662	4.17	1.03	12	0.09	18047.00	72770.00	84900	20230307	-11.43	62200	20230707	20.90	76000	-1.05	20240220	64700	16.23	20240117	84900	-11.43	20230307	62200	20.90	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
8	20240229	100248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75300	-500	5	-0.66	5416891100	71957	14.82	75700	75800	74900	98500	53100	75800	75278.16	78.01	0	3655	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	84775	4.17	1.03	12	0.06	18047.00	72770.00	84900	20230307	-11.31	62200	20230707	21.06	76000	-0.92	20240220	64700	16.38	20240117	84900	-11.31	20230307	62200	21.06	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
9	20240229	090249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74900	-900	5	-1.19	928657600	12309	2.53	75700	75800	74900	98500	53100	75800	75439.80	78.01	0	3562	77600	76700	75100	74200	72600	77150	74650	2815	22700	2500	59120	100	1	112582792	84325	4.15	1.03	12	0.01	18047.00	72770.00	84900	20230307	-11.78	62200	20230707	20.42	76000	-1.45	20240220	64700	15.77	20240117	84900	-11.78	20230307	62200	20.42	20230707	0.19	N	010950	2500	2814 억	87828941	N	N	50	N	N
10	20240228	160232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75800	3000	2	4.12	36419706000	484693	200.75	73900	76000	73500	94600	51000	72800	75139.16	77.70	0	237027	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	85338	4.20	1.04	12	0.43	18047.00	72770.00	84900	20230307	-10.72	62200	20230707	21.86	76000	0.00	20240220	64700	17.16	20240117	84900	-10.72	20230307	62200	21.86	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	50	N	N
11	20240228	150235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75600	2800	2	3.85	33504367400	446180	184.80	73900	76000	73500	94600	51000	72800	75091.59	77.70	0	216778	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	85113	4.19	1.04	12	0.40	18047.00	72770.00	84900	20230307	-10.95	62200	20230707	21.54	76000	0.00	20240220	64700	16.85	20240117	84900	-10.95	20230307	62200	21.54	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
12	20240228	140247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75600	2800	2	3.85	29157633700	388681	160.98	73900	76000	73500	94600	51000	72800	75016.87	77.70	0	195745	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	85113	4.19	1.04	12	0.35	18047.00	72770.00	84900	20230307	-10.95	62200	20230707	21.54	76000	0.00	20240220	64700	16.85	20240117	84900	-10.95	20230307	62200	21.54	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
13	20240228	130247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75800	3000	2	4.12	20523993900	274680	113.77	73900	75800	73500	94600	51000	72800	74719.65	77.70	0	122337	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	85338	4.20	1.04	12	0.24	18047.00	72770.00	84900	20230307	-10.72	62200	20230707	21.86	76000	-0.26	20240220	64700	17.16	20240117	84900	-10.72	20230307	62200	21.86	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
14	20240228	120249	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74900	2100	2	2.88	12022729600	161840	67.03	73900	74900	73500	94600	51000	72800	74287.75	77.70	0	47010	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	84325	4.15	1.03	12	0.14	18047.00	72770.00	84900	20230307	-11.78	62200	20230707	20.42	76000	-1.45	20240220	64700	15.77	20240117	84900	-11.78	20230307	62200	20.42	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
15	20240228	110238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74400	1600	2	2.20	8842450400	119234	49.38	73900	74700	73500	94600	51000	72800	74160.48	77.70	0	29606	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	83762	4.12	1.02	12	0.11	18047.00	72770.00	84900	20230307	-12.37	62200	20230707	19.61	76000	-2.11	20240220	64700	14.99	20240117	84900	-12.37	20230307	62200	19.61	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
16	20240228	100248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73700	900	2	1.24	5505789800	74321	30.78	73900	74700	73500	94600	51000	72800	74081.21	77.70	0	7097	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	82974	4.08	1.01	12	0.07	18047.00	72770.00	84900	20230307	-13.19	62200	20230707	18.49	76000	-3.03	20240220	64700	13.91	20240117	84900	-13.19	20230307	62200	18.49	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
17	20240228	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74000	1200	2	1.65	1275047200	17252	7.15	73900	74100	73500	94600	51000	72800	73907.21	77.70	0	4339	73933	73366	72333	71766	70733	73650	72050	2815	21800	2500	56780	100	1	112582792	83311	4.10	1.02	12	0.02	18047.00	72770.00	84900	20230307	-12.84	62200	20230707	18.97	76000	-2.63	20240220	64700	14.37	20240117	84900	-12.84	20230307	62200	18.97	20230707	0.19	N	010950	2500	2814 억	87476325	N	N	124	N	N
18	20240227	160248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	600	2	0.83	12398206000	171751	64.21	72200	72900	71300	93800	50600	72200	72186.82	77.70	0	-639	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81960	4.03	1.00	12	0.15	18047.00	72770.00	84900	20230307	-14.25	62200	20230707	17.04	76000	-4.21	20240220	64700	12.52	20240117	84900	-14.25	20230307	62200	17.04	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	124	N	N
19	20240227	150247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72400	200	2	0.28	10555133100	146366	54.72	72200	72900	71300	93800	50600	72200	72114.65	77.70	0	-4915	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81510	4.01	0.99	12	0.13	18047.00	72770.00	84900	20230307	-14.72	62200	20230707	16.40	76000	-4.74	20240220	64700	11.90	20240117	84900	-14.72	20230307	62200	16.40	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
20	20240227	140248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72300	100	2	0.14	8913056200	123634	46.22	72200	72900	71300	93800	50600	72200	72092.27	77.70	0	-1940	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81397	4.01	0.99	12	0.11	18047.00	72770.00	84900	20230307	-14.84	62200	20230707	16.24	76000	-4.87	20240220	64700	11.75	20240117	84900	-14.84	20230307	62200	16.24	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
21	20240227	130231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72300	100	2	0.14	7200272900	99895	37.35	72200	72900	71300	93800	50600	72200	72078.41	77.70	0	-643	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81397	4.01	0.99	12	0.09	18047.00	72770.00	84900	20230307	-14.84	62200	20230707	16.24	76000	-4.87	20240220	64700	11.75	20240117	84900	-14.84	20230307	62200	16.24	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
22	20240227	120248	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72400	200	2	0.28	6374286200	88477	33.08	72200	72900	71300	93800	50600	72200	72044.56	77.70	0	-3373	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81510	4.01	0.99	12	0.08	18047.00	72770.00	84900	20230307	-14.72	62200	20230707	16.40	76000	-4.74	20240220	64700	11.90	20240117	84900	-14.72	20230307	62200	16.40	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
23	20240227	110247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72700	500	2	0.69	4963946100	69025	25.81	72200	72700	71300	93800	50600	72200	71915.19	77.70	0	-3697	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81848	4.03	1.00	12	0.06	18047.00	72770.00	84900	20230307	-14.37	62200	20230707	16.88	76000	-4.34	20240220	64700	12.36	20240117	84900	-14.37	20230307	62200	16.88	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
24	20240227	100247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71900	-300	5	-0.42	3073970400	42794	16.00	72200	72500	71300	93800	50600	72200	71831.81	77.70	0	-3184	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	80947	3.98	0.99	12	0.04	18047.00	72770.00	84900	20230307	-15.31	62200	20230707	15.59	76000	-5.39	20240220	64700	11.13	20240117	84900	-15.31	20230307	62200	15.59	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
25	20240227	090247	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72200	0	3	0.00	251836700	3486	1.30	72200	72500	72100	93800	50600	72200	72242.31	77.70	0	83	75533	73866	72633	70966	69733	73250	70350	2815	21600	2500	56310	100	1	112582792	81285	4.00	0.99	12	0.00	18047.00	72770.00	84900	20230307	-14.96	62200	20230707	16.08	76000	-5.00	20240220	64700	11.59	20240117	84900	-14.96	20230307	62200	16.08	20230707	0.20	N	010950	2500	2814 억	87476724	N	N	537	N	N
26	20240226	160246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72200	-2900	5	-3.86	19368211500	267158	110.31	74300	74300	71400	97600	52600	75100	72497.18	77.72	0	-21354	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	81285	4.00	0.99	12	0.24	18047.00	72770.00	84900	20230307	-14.96	62200	20230707	16.08	76000	-5.00	20240220	64700	11.59	20240117	84900	-14.96	20230307	62200	16.08	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	537	N	N
27	20240226	150246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72300	-2800	5	-3.73	17714949300	244266	100.86	74300	74300	71400	97600	52600	75100	72522.96	77.72	0	-22419	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	81397	4.01	0.99	12	0.22	18047.00	72770.00	84900	20230307	-14.84	62200	20230707	16.24	76000	-4.87	20240220	64700	11.75	20240117	84900	-14.84	20230307	62200	16.24	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
28	20240226	140246	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72700	-2400	5	-3.20	15495576400	213574	88.18	74300	74300	71400	97600	52600	75100	72553.40	77.72	0	-18931	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	81848	4.03	1.00	12	0.19	18047.00	72770.00	84900	20230307	-14.37	62200	20230707	16.88	76000	-4.34	20240220	64700	12.36	20240117	84900	-14.37	20230307	62200	16.88	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
29	20240226	130245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72200	-2900	5	-3.86	12673126600	174473	72.04	74300	74300	71400	97600	52600	75100	72636.30	77.72	0	-16236	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	81285	4.00	0.99	12	0.15	18047.00	72770.00	84900	20230307	-14.96	62200	20230707	16.08	76000	-5.00	20240220	64700	11.59	20240117	84900	-14.96	20230307	62200	16.08	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
30	20240226	120245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	-2300	5	-3.06	11512703400	158449	65.42	74300	74300	71400	97600	52600	75100	72658.39	77.72	0	-15743	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	81960	4.03	1.00	12	0.14	18047.00	72770.00	84900	20230307	-14.25	62200	20230707	17.04	76000	-4.21	20240220	64700	12.52	20240117	84900	-14.25	20230307	62200	17.04	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
31	20240226	110245	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	-2300	5	-3.06	10374209600	142790	58.96	74300	74300	71400	97600	52600	75100	72653.24	77.72	0	-19612	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	81960	4.03	1.00	12	0.13	18047.00	72770.00	84900	20230307	-14.25	62200	20230707	17.04	76000	-4.21	20240220	64700	12.52	20240117	84900	-14.25	20230307	62200	17.04	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
32	20240226	100242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71700	-3400	5	-4.53	6868348700	94242	38.91	74300	74300	71600	97600	52600	75100	72879.39	77.72	0	-24919	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	80722	3.97	0.99	12	0.08	18047.00	72770.00	84900	20230307	-15.55	62200	20230707	15.27	76000	-5.66	20240220	64700	10.82	20240117	84900	-15.55	20230307	62200	15.27	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
33	20240226	090240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74000	-1100	5	-1.46	395390900	5337	2.20	74300	74300	73800	97600	52600	75100	74080.66	77.72	0	-535	76033	75566	74733	74266	73433	75800	74500	2815	22500	2500	58570	100	1	112582792	83311	4.10	1.02	12	0.00	18047.00	72770.00	84900	20230307	-12.84	62200	20230707	18.97	76000	-2.63	20240220	64700	14.37	20240117	84900	-12.84	20230307	62200	18.97	20230707	0.21	N	010950	2500	2814 억	87497552	N	N	101	N	N
34	20240223	160243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75100	800	2	1.08	18030536400	240974	115.57	74900	75200	73900	96500	52100	74300	74823.50	77.64	0	38579	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	84550	4.16	1.03	12	0.21	18047.00	72770.00	85000	20230217	-11.65	62200	20230707	20.74	76000	-1.18	20240220	64700	16.07	20240117	84900	-11.54	20230307	62200	20.74	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	101	N	N
35	20240223	150244	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75000	700	2	0.94	14682071500	196362	94.18	74900	75200	73900	96500	52100	74300	74770.43	77.64	0	27436	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	84437	4.16	1.03	12	0.17	18047.00	72770.00	85000	20230217	-11.76	62200	20230707	20.58	76000	-1.32	20240220	64700	15.92	20240117	84900	-11.66	20230307	62200	20.58	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
36	20240223	140242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75100	800	2	1.08	11645767500	155809	74.73	74900	75200	73900	96500	52100	74300	74743.87	77.64	0	26021	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	84550	4.16	1.03	12	0.14	18047.00	72770.00	85000	20230217	-11.65	62200	20230707	20.74	76000	-1.18	20240220	64700	16.07	20240117	84900	-11.54	20230307	62200	20.74	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
37	20240223	130242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74700	400	2	0.54	7215630400	96780	46.42	74900	75000	73900	96500	52100	74300	74557.04	77.64	0	7511	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	84099	4.14	1.03	12	0.09	18047.00	72770.00	85000	20230217	-12.12	62200	20230707	20.10	76000	-1.71	20240220	64700	15.46	20240117	84900	-12.01	20230307	62200	20.10	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
38	20240223	120243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74700	400	2	0.54	5759447300	77272	37.06	74900	75000	73900	96500	52100	74300	74534.73	77.64	0	3447	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	84099	4.14	1.03	12	0.07	18047.00	72770.00	85000	20230217	-12.12	62200	20230707	20.10	76000	-1.71	20240220	64700	15.46	20240117	84900	-12.01	20230307	62200	20.10	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
39	20240223	110242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74500	200	2	0.27	4663997800	62594	30.02	74900	75000	73900	96500	52100	74300	74511.90	77.64	0	437	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	83874	4.13	1.02	12	0.06	18047.00	72770.00	85000	20230217	-12.35	62200	20230707	19.77	76000	-1.97	20240220	64700	15.15	20240117	84900	-12.25	20230307	62200	19.77	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
40	20240223	100241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74100	-200	5	-0.27	2427327200	32572	15.62	74900	75000	74000	96500	52100	74300	74521.90	77.64	0	-6459	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	83424	4.11	1.02	12	0.03	18047.00	72770.00	85000	20230217	-12.82	62200	20230707	19.13	76000	-2.50	20240220	64700	14.53	20240117	84900	-12.72	20230307	62200	19.13	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
41	20240223	090243	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74700	400	2	0.54	176660700	2364	1.13	74900	74900	74400	96500	52100	74300	74729.57	77.64	0	-1495	75966	75132	74266	73432	72566	74700	73000	2815	22200	2500	57950	100	1	112582792	84099	4.14	1.03	12	0.00	18047.00	72770.00	85000	20230217	-12.12	62200	20230707	20.10	76000	-1.71	20240220	64700	15.46	20240117	84900	-12.01	20230307	62200	20.10	20230707	0.20	N	010950	2500	2814 억	87406279	N	N	16	N	N
42	20240222	160235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74300	0	3	0.00	14904060100	201174	88.06	75000	75100	73400	96500	52100	74300	74085.32	77.60	0	50615	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	83649	4.12	1.02	12	0.18	18047.00	72770.00	85000	20230217	-12.59	62200	20230707	19.45	76000	-2.24	20240220	64700	14.84	20240117	84900	-12.49	20230307	62200	19.45	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	16	N	N
43	20240222	150241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74700	400	2	0.54	12960442200	175081	76.64	75000	75100	73400	96500	52100	74300	74025.40	77.60	0	47001	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	84099	4.14	1.03	12	0.16	18047.00	72770.00	85000	20230217	-12.12	62200	20230707	20.10	76000	-1.71	20240220	64700	15.46	20240117	84900	-12.01	20230307	62200	20.10	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
44	20240222	140242	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74100	-200	5	-0.27	9522898900	128861	56.41	75000	75100	73400	96500	52100	74300	73900.55	77.60	0	27012	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	83424	4.11	1.02	12	0.11	18047.00	72770.00	85000	20230217	-12.82	62200	20230707	19.13	76000	-2.50	20240220	64700	14.53	20240117	84900	-12.72	20230307	62200	19.13	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
45	20240222	130236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73700	-600	5	-0.81	7714049600	104409	45.71	75000	75100	73400	96500	52100	74300	73882.99	77.60	0	17526	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	82974	4.08	1.01	12	0.09	18047.00	72770.00	85000	20230217	-13.29	62200	20230707	18.49	76000	-3.03	20240220	64700	13.91	20240117	84900	-13.19	20230307	62200	18.49	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
46	20240222	120241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74000	-300	5	-0.40	6612243300	89473	39.17	75000	75100	73400	96500	52100	74300	73902.10	77.60	0	11965	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	83311	4.10	1.02	12	0.08	18047.00	72770.00	85000	20230217	-12.94	62200	20230707	18.97	76000	-2.63	20240220	64700	14.37	20240117	84900	-12.84	20230307	62200	18.97	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
47	20240222	110241	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73800	-500	5	-0.67	5188484700	70168	30.72	75000	75100	73400	96500	52100	74300	73943.74	77.60	0	3847	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	83086	4.09	1.01	12	0.06	18047.00	72770.00	85000	20230217	-13.18	62200	20230707	18.65	76000	-2.89	20240220	64700	14.06	20240117	84900	-13.07	20230307	62200	18.65	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
48	20240222	100238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73800	-500	5	-0.67	4180129100	56501	24.73	75000	75100	73400	96500	52100	74300	73983.27	77.60	0	473	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	83086	4.09	1.01	12	0.05	18047.00	72770.00	85000	20230217	-13.18	62200	20230707	18.65	76000	-2.89	20240220	64700	14.06	20240117	84900	-13.07	20230307	62200	18.65	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
49	20240222	090240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75000	700	2	0.94	300153700	4004	1.75	75000	75100	74700	96500	52100	74300	74963.63	77.60	0	213	76500	75400	74600	73500	72700	75000	73100	2815	22200	2500	57950	100	1	112582792	84437	4.16	1.03	12	0.00	18047.00	72770.00	85000	20230217	-11.76	62200	20230707	20.58	76000	-1.32	20240220	64700	15.92	20240117	84900	-11.66	20230307	62200	20.58	20230707	0.20	N	010950	2500	2814 억	87368562	N	N	0	N	N
50	20240221	160239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74300	-1500	5	-1.98	16966574100	227606	55.51	75700	75700	73800	98500	53100	75800	74543.01	77.60	0	15638	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	83649	4.12	1.02	12	0.20	18047.00	72770.00	85700	20230215	-13.30	62200	20230707	19.45	76000	-2.24	20240220	64700	14.84	20240117	84900	-12.49	20230307	62200	19.45	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
51	20240221	150237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74400	-1400	5	-1.85	15074217100	202144	49.30	75700	75700	73800	98500	53100	75800	74570.89	77.60	0	15733	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	83762	4.12	1.02	12	0.18	18047.00	72770.00	85700	20230215	-13.19	62200	20230707	19.61	76000	-2.11	20240220	64700	14.99	20240117	84900	-12.37	20230307	62200	19.61	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
52	20240221	140238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74500	-1300	5	-1.72	12346989800	165456	40.35	75700	75700	73800	98500	53100	75800	74623.09	77.60	0	15783	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	83874	4.13	1.02	12	0.15	18047.00	72770.00	85700	20230215	-13.07	62200	20230707	19.77	76000	-1.97	20240220	64700	15.15	20240117	84900	-12.25	20230307	62200	19.77	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
53	20240221	130238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74100	-1700	5	-2.24	9950864500	133399	32.53	75700	75700	73800	98500	53100	75800	74593.58	77.60	0	2731	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	83424	4.11	1.02	12	0.12	18047.00	72770.00	85700	20230215	-13.54	62200	20230707	19.13	76000	-2.50	20240220	64700	14.53	20240117	84900	-12.72	20230307	62200	19.13	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
54	20240221	120239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74600	-1200	5	-1.58	7188502900	96136	23.44	75700	75700	74200	98500	53100	75800	74772.93	77.60	0	5520	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	83987	4.13	1.03	12	0.09	18047.00	72770.00	85700	20230215	-12.95	62200	20230707	19.94	76000	-1.84	20240220	64700	15.30	20240117	84900	-12.13	20230307	62200	19.94	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
55	20240221	110240	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74700	-1100	5	-1.45	5821673800	77809	18.98	75700	75700	74200	98500	53100	75800	74818.43	77.60	0	8716	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	84099	4.14	1.03	12	0.07	18047.00	72770.00	85700	20230215	-12.84	62200	20230707	20.10	76000	-1.71	20240220	64700	15.46	20240117	84900	-12.01	20230307	62200	20.10	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
56	20240221	100238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74500	-1300	5	-1.72	4514463000	60289	14.70	75700	75700	74200	98500	53100	75800	74878.40	77.60	0	8340	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	83874	4.13	1.02	12	0.05	18047.00	72770.00	85700	20230215	-13.07	62200	20230707	19.77	76000	-1.97	20240220	64700	15.15	20240117	84900	-12.25	20230307	62200	19.77	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
57	20240221	090238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75100	-700	5	-0.92	393434700	5216	1.27	75700	75700	75000	98500	53100	75800	75419.01	77.60	0	2411	77000	76400	75400	74800	73800	76700	75100	2815	22700	2500	59120	100	1	112582792	84550	4.16	1.03	12	0.00	18047.00	72770.00	85700	20230215	-12.37	62200	20230707	20.74	76000	-1.18	20240220	64700	16.07	20240117	84900	-11.54	20230307	62200	20.74	20230707	0.22	N	010950	2500	2814 억	87360209	N	N	767	N	N
58	20240220	160235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75800	1000	2	1.34	30926000000	409290	92.11	74700	76000	74400	97200	52400	74800	75559.58	77.51	0	111414	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	85338	4.20	1.04	12	0.36	18047.00	72770.00	87600	20230214	-13.47	62200	20230707	21.86	76000	-0.26	20240220	64700	17.16	20240117	84900	-10.72	20230307	62200	21.86	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	767	N	N
59	20240220	150237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75700	900	2	1.20	27689228400	366588	82.50	74700	76000	74400	97200	52400	74800	75532.28	77.51	0	99863	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	85225	4.19	1.04	12	0.33	18047.00	72770.00	87600	20230214	-13.58	62200	20230707	21.70	76000	-0.39	20240220	64700	17.00	20240117	84900	-10.84	20230307	62200	21.70	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
60	20240220	140237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75700	900	2	1.20	23991226500	317750	71.51	74700	76000	74400	97200	52400	74800	75503.47	77.51	0	80839	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	85225	4.19	1.04	12	0.28	18047.00	72770.00	87600	20230214	-13.58	62200	20230707	21.70	76000	-0.39	20240220	64700	17.00	20240117	84900	-10.84	20230307	62200	21.70	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
61	20240220	130237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75500	700	2	0.94	21165366300	280338	63.09	74700	76000	74400	97200	52400	74800	75499.46	77.51	0	70457	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	85000	4.18	1.04	12	0.25	18047.00	72770.00	87600	20230214	-13.81	62200	20230707	21.38	76000	-0.66	20240220	64700	16.69	20240117	84900	-11.07	20230307	62200	21.38	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
62	20240220	120236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75700	900	2	1.20	18307796200	242587	54.59	74700	76000	74400	97200	52400	74800	75468.99	77.51	0	62210	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	85225	4.19	1.04	12	0.22	18047.00	72770.00	87600	20230214	-13.58	62200	20230707	21.70	76000	-0.39	20240220	64700	17.00	20240117	84900	-10.84	20230307	62200	21.70	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
63	20240220	110235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75600	800	2	1.07	13984112200	185527	41.75	74700	76000	74400	97200	52400	74800	75375.08	77.51	0	47676	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	85113	4.19	1.04	12	0.16	18047.00	72770.00	87600	20230214	-13.70	62200	20230707	21.54	76000	-0.53	20240220	64700	16.85	20240117	84900	-10.95	20230307	62200	21.54	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
64	20240220	100229	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	75300	500	2	0.67	7276835500	96870	21.80	74700	76000	74400	97200	52400	74800	75119.60	77.51	0	23217	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	84775	4.17	1.03	12	0.09	18047.00	72770.00	87600	20230214	-14.04	62200	20230707	21.06	76000	-0.92	20240220	64700	16.38	20240117	84900	-11.31	20230307	62200	21.06	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
65	20240220	090238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74400	-400	5	-0.53	240172200	3221	0.72	74700	74700	74400	97200	52400	74800	74564.48	77.51	0	443	76333	75566	74033	73266	71733	75950	73650	2815	22400	2500	58340	100	1	112582792	83762	4.12	1.02	12	0.00	18047.00	72770.00	87600	20230214	-15.07	62200	20230707	19.61	74800	-0.53	20240219	64700	14.99	20240117	84900	-12.37	20230307	62200	19.61	20230707	0.23	N	010950	2500	2814 억	87262840	N	N	545	N	N
66	20240219	160236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74800	2300	2	3.17	32673334400	441774	138.59	72500	74800	72500	94200	50800	72500	73957.62	77.33	37856	208311	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	84212	4.14	1.03	12	0.39	18047.00	72770.00	89000	20230213	-15.96	62200	20230707	20.26	74800	0.00	20240219	64700	15.61	20240117	84900	-11.90	20230307	62200	20.26	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	545	N	N
67	20240219	150238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74600	2100	2	2.90	28360591100	384085	120.49	72500	74700	72500	94200	50800	72500	73839.36	77.33	37856	198506	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	83987	4.13	1.03	12	0.34	18047.00	72770.00	89000	20230213	-16.18	62200	20230707	19.94	74700	-0.13	20240219	64700	15.30	20240117	84900	-12.13	20230307	62200	19.94	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
68	20240219	140238	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	74300	1800	2	2.48	21332455500	289840	90.93	72500	74400	72500	94200	50800	72500	73600.80	77.33	37856	148682	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	83649	4.12	1.02	12	0.26	18047.00	72770.00	89000	20230213	-16.52	62200	20230707	19.45	74400	-0.13	20240219	64700	14.84	20240117	84900	-12.49	20230307	62200	19.45	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
69	20240219	130239	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73700	1200	2	1.66	12925985700	176240	55.29	72500	73800	72500	94200	50800	72500	73343.09	77.33	37856	64322	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	82974	4.08	1.01	12	0.16	18047.00	72770.00	89000	20230213	-17.19	62200	20230707	18.49	73800	-0.14	20240219	64700	13.91	20240117	84900	-13.19	20230307	62200	18.49	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
70	20240219	120236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73400	900	2	1.24	10480665300	142988	44.86	72500	73800	72500	94200	50800	72500	73297.52	77.33	37856	46357	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	82636	4.07	1.01	12	0.13	18047.00	72770.00	89000	20230213	-17.53	62200	20230707	18.01	73800	-0.54	20240219	64700	13.45	20240117	84900	-13.55	20230307	62200	18.01	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
71	20240219	110237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73000	500	2	0.69	9363610300	127733	40.07	72500	73800	72500	94200	50800	72500	73306.12	77.33	37856	44072	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	82185	4.04	1.00	12	0.11	18047.00	72770.00	89000	20230213	-17.98	62200	20230707	17.36	73800	-1.08	20240219	64700	12.83	20240117	84900	-14.02	20230307	62200	17.36	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
72	20240219	100235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73400	900	2	1.24	6575813500	89559	28.10	72500	73800	72500	94200	50800	72500	73424.37	77.33	37856	35701	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	82636	4.07	1.01	12	0.08	18047.00	72770.00	89000	20230213	-17.53	62200	20230707	18.01	73800	-0.54	20240219	64700	13.45	20240117	84900	-13.55	20230307	62200	18.01	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
73	20240219	090236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73100	600	2	0.83	445900800	6134	1.92	72500	73200	72500	94200	50800	72500	72693.32	77.33	37856	4173	74300	73400	72700	71800	71100	73050	71450	2815	21700	2500	56550	100	1	112582792	82298	4.05	1.00	12	0.01	18047.00	72770.00	89000	20230213	-17.87	62200	20230707	17.52	73600	-0.68	20240216	64700	12.98	20240117	84900	-13.90	20230307	62200	17.52	20230707	0.23	N	010950	2500	2814 억	87061106	N	N	0	N	N
74	20240216	160234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72500	600	2	0.83	23159187200	318344	140.19	72800	73600	72000	93400	50400	71900	72749.04	77.16	0	158986	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	81623	4.02	1.00	12	0.28	18047.00	72770.00	89000	20230213	-18.54	62200	20230707	16.56	73600	-1.49	20240216	64700	12.06	20240117	85000	-14.71	20230217	62200	16.56	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
75	20240216	150236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72300	400	2	0.56	21344410900	293313	129.17	72800	73600	72000	93400	50400	71900	72770.08	77.16	0	149321	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	81397	4.01	0.99	12	0.26	18047.00	72770.00	89000	20230213	-18.76	62200	20230707	16.24	73600	-1.77	20240216	64700	11.75	20240117	85000	-14.94	20230217	62200	16.24	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
76	20240216	140237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72200	300	2	0.42	17673518000	242617	106.84	72800	73600	72000	93400	50400	71900	72845.34	77.16	0	128018	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	81285	4.00	0.99	12	0.22	18047.00	72770.00	89000	20230213	-18.88	62200	20230707	16.08	73600	-1.90	20240216	64700	11.59	20240117	85000	-15.06	20230217	62200	16.08	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
77	20240216	130235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72700	800	2	1.11	14458050300	198235	87.30	72800	73600	72600	93400	50400	71900	72933.89	77.16	0	107717	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	81848	4.03	1.00	12	0.18	18047.00	72770.00	89000	20230213	-18.31	62200	20230707	16.88	73600	-1.22	20240216	64700	12.36	20240117	85000	-14.47	20230217	62200	16.88	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
78	20240216	120236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72800	900	2	1.25	12883856600	176607	77.77	72800	73600	72600	93400	50400	71900	72952.13	77.16	0	97642	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	81960	4.03	1.00	12	0.16	18047.00	72770.00	89000	20230213	-18.20	62200	20230707	17.04	73600	-1.09	20240216	64700	12.52	20240117	85000	-14.35	20230217	62200	17.04	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
79	20240216	110237	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72900	1000	2	1.39	11201882900	153534	67.61	72800	73600	72600	93400	50400	71900	72960.28	77.16	0	84637	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	82073	4.04	1.00	12	0.14	18047.00	72770.00	89000	20230213	-18.09	62200	20230707	17.20	73600	-0.95	20240216	64700	12.67	20240117	85000	-14.24	20230217	62200	17.20	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
80	20240216	100236	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	73000	1100	2	1.53	8199097600	112383	49.49	72800	73600	72600	93400	50400	71900	72956.74	77.16	0	68670	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	82185	4.04	1.00	12	0.10	18047.00	72770.00	89000	20230213	-17.98	62200	20230707	17.36	73600	-0.82	20240216	64700	12.83	20240117	85000	-14.12	20230217	62200	17.36	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
81	20240216	090233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72600	700	2	0.97	2109987100	28881	12.72	72800	73600	72600	93400	50400	71900	73057.97	77.16	0	22877	72766	72332	71666	71232	70566	72000	70900	2815	21500	2500	56080	100	1	112582792	81735	4.02	1.00	12	0.03	18047.00	72770.00	89000	20230213	-18.43	62200	20230707	16.72	73600	-1.36	20240216	64700	12.21	20240117	85000	-14.59	20230217	62200	16.72	20230707	0.23	N	010950	2500	2814 억	86868168	N	N	1	N	N
82	20240215	160234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71900	500	2	0.70	16265270200	226564	74.48	72000	72100	71000	92800	50000	71400	71790.99	77.15	0	54145	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80947	3.98	0.99	12	0.20	18047.00	72770.00	89000	20230213	-19.21	62200	20230707	15.59	72900	-1.37	20240214	64700	11.13	20240117	85700	-16.10	20230215	62200	15.59	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	1	N	N
83	20240215	150235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	72000	600	2	0.84	14824248700	206535	67.90	72000	72100	71000	92800	50000	71400	71775.99	77.15	0	48460	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	81060	3.99	0.99	12	0.18	18047.00	72770.00	89000	20230213	-19.10	62200	20230707	15.76	72900	-1.23	20240214	64700	11.28	20240117	85700	-15.99	20230215	62200	15.76	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
84	20240215	140234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71900	500	2	0.70	11784757800	164302	54.02	72000	72100	71000	92800	50000	71400	71726.23	77.15	0	37544	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80947	3.98	0.99	12	0.15	18047.00	72770.00	89000	20230213	-19.21	62200	20230707	15.59	72900	-1.37	20240214	64700	11.13	20240117	85700	-16.10	20230215	62200	15.59	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
85	20240215	130234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71400	0	3	0.00	9122149000	127226	41.83	72000	72100	71000	92800	50000	71400	71700.39	77.15	0	29313	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80384	3.96	0.98	12	0.11	18047.00	72770.00	89000	20230213	-19.78	62200	20230707	14.79	72900	-2.06	20240214	64700	10.36	20240117	85700	-16.69	20230215	62200	14.79	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
86	20240215	120234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71800	400	2	0.56	7660679900	106811	35.11	72000	72100	71000	92800	50000	71400	71721.88	77.15	0	29113	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80834	3.98	0.99	12	0.09	18047.00	72770.00	89000	20230213	-19.33	62200	20230707	15.43	72900	-1.51	20240214	64700	10.97	20240117	85700	-16.22	20230215	62200	15.43	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
87	20240215	110233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71800	400	2	0.56	6061661700	84542	27.79	72000	72100	71000	92800	50000	71400	71700.06	77.15	0	27758	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80834	3.98	0.99	12	0.08	18047.00	72770.00	89000	20230213	-19.33	62200	20230707	15.43	72900	-1.51	20240214	64700	10.97	20240117	85700	-16.22	20230215	62200	15.43	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
88	20240215	100234	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71500	100	2	0.14	3037613400	42490	13.97	72000	72100	71000	92800	50000	71400	71490.11	77.15	0	9043	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80497	3.96	0.98	12	0.04	18047.00	72770.00	89000	20230213	-19.66	62200	20230707	14.95	72900	-1.92	20240214	64700	10.51	20240117	85700	-16.57	20230215	62200	14.95	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
89	20240215	090232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71400	0	3	0.00	827486400	11551	3.80	72000	72100	71000	92800	50000	71400	71637.99	77.15	0	-1477	74000	72700	71600	70300	69200	73350	70950	2815	21400	2500	55690	100	1	112582792	80384	3.96	0.98	12	0.01	18047.00	72770.00	89000	20230213	-19.78	62200	20230707	14.79	72900	-2.06	20240214	64700	10.36	20240117	85700	-16.69	20230215	62200	14.79	20230707	0.24	N	010950	2500	2814 억	86859299	N	N	37	N	N
90	20240214	160232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71400	-100	5	-0.14	21759475700	303296	71.85	71200	72900	70500	92900	50100	71500	71743.52	77.12	0	26112	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	80384	3.96	0.98	12	0.27	18047.00	72770.00	89000	20230213	-19.78	62200	20230707	14.79	72900	-2.06	20240214	64700	10.36	20240117	87600	-18.49	20230214	62200	14.79	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	37	N	N
91	20240214	150232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71400	-100	5	-0.14	20347932100	283525	67.17	71200	72900	70500	92900	50100	71500	71767.70	77.12	0	22875	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	80384	3.96	0.98	12	0.25	18047.00	72770.00	89000	20230213	-19.78	62200	20230707	14.79	72900	-2.06	20240214	64700	10.36	20240117	87600	-18.49	20230214	62200	14.79	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	1	N	N
92	20240214	140232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71500	0	3	0.00	17458737900	243072	57.59	71200	72900	70500	92900	50100	71500	71825.40	77.12	0	25918	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	80497	3.96	0.98	12	0.22	18047.00	72770.00	89000	20230213	-19.66	62200	20230707	14.95	72900	-1.92	20240214	64700	10.51	20240117	87600	-18.38	20230214	62200	14.95	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	1	N	N
93	20240214	130235	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71600	100	2	0.14	15819986900	220179	52.16	71200	72900	70500	92900	50100	71500	71850.60	77.12	0	28248	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	80609	3.97	0.98	12	0.20	18047.00	72770.00	89000	20230213	-19.55	62200	20230707	15.11	72900	-1.78	20240214	64700	10.66	20240117	87600	-18.26	20230214	62200	15.11	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	1	N	N
94	20240214	120231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71500	0	3	0.00	14686900300	204361	48.41	71200	72900	70500	92900	50100	71500	71867.46	77.12	0	26585	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	80497	3.96	0.98	12	0.18	18047.00	72770.00	89000	20230213	-19.66	62200	20230707	14.95	72900	-1.92	20240214	64700	10.51	20240117	87600	-18.38	20230214	62200	14.95	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	1	N	N
95	20240214	110233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71300	-200	5	-0.28	13020994300	181002	42.88	71200	72900	70500	92900	50100	71500	71938.44	77.12	0	26168	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	80272	3.95	0.98	12	0.16	18047.00	72770.00	89000	20230213	-19.89	62200	20230707	14.63	72900	-2.19	20240214	64700	10.20	20240117	87600	-18.61	20230214	62200	14.63	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	1	N	N
96	20240214	090230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	70600	-900	5	-1.26	719260300	10133	2.40	71200	71300	70600	92900	50100	71500	70981.15	77.12	0	-3602	72966	72232	71066	70332	69166	72600	70700	2815	21400	2500	55770	100	1	112582792	79483	3.91	0.97	12	0.01	18047.00	72770.00	89000	20230213	-20.67	62200	20230707	13.50	71800	-1.67	20240213	64700	9.12	20240117	87600	-19.41	20230214	62200	13.50	20230707	0.25	N	010950	2500	2814 억	86819397	N	N	1	N	N
97	20240213	160230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71500	2100	2	3.03	29889995400	420710	223.43	69900	71800	69900	90200	48600	69400	71046.40	76.98	0	167468	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	80497	3.96	0.98	12	0.37	18047.00	72770.00	89000	20230213	-19.66	62200	20230707	14.95	71800	-0.42	20240213	64700	10.51	20240117	89000	-19.66	20230213	62200	14.95	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	1	N	N
98	20240213	150226	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71500	2100	2	3.03	27857015800	392273	208.33	69900	71800	69900	90200	48600	69400	71014.36	76.98	0	164974	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	80497	3.96	0.98	12	0.35	18047.00	72770.00	89000	20230213	-19.66	62200	20230707	14.95	71800	-0.42	20240213	64700	10.51	20240117	89000	-19.66	20230213	62200	14.95	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	0	N	N
99	20240213	140233	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71600	2200	2	3.17	25780650300	363238	192.91	69900	71800	69900	90200	48600	69400	70974.54	76.98	0	157166	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	80609	3.97	0.98	12	0.32	18047.00	72770.00	89000	20230213	-19.55	62200	20230707	15.11	71800	-0.28	20240213	64700	10.66	20240117	89000	-19.55	20230213	62200	15.11	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	0	N	N
100	20240213	130230	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71700	2300	2	3.31	23548122100	332061	176.35	69900	71800	69900	90200	48600	69400	70915.05	76.98	0	148605	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	80722	3.97	0.99	12	0.29	18047.00	72770.00	89000	20230213	-19.44	62200	20230707	15.27	71800	-0.14	20240213	64700	10.82	20240117	89000	-19.44	20230213	62200	15.27	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	0	N	N
101	20240213	120231	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71400	2000	2	2.88	18984207700	268285	142.48	69900	71400	69900	90200	48600	69400	70761.35	76.98	0	128178	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	80384	3.96	0.98	12	0.24	18047.00	72770.00	89000	20230213	-19.78	62200	20230707	14.79	71400	0.00	20240213	64700	10.36	20240117	89000	-19.78	20230213	62200	14.79	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	0	N	N
102	20240213	110232	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71100	1700	2	2.45	15553460900	220150	116.92	69900	71200	69900	90200	48600	69400	70649.38	76.98	0	107470	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	80046	3.94	0.98	12	0.20	18047.00	72770.00	89000	20230213	-20.11	62200	20230707	14.31	71200	-0.14	20240213	64700	9.89	20240117	89000	-20.11	20230213	62200	14.31	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	0	N	N
103	20240213	100216	55	20.00	KOSPI200	화학	N	N	N	Y	40	Y	71000	1600	2	2.31	12094447700	171439	91.05	69900	71100	69900	90200	48600	69400	70546.65	76.98	0	88196	70466	69932	69666	69132	68866	69800	69000	2815	20800	2500	54130	100	1	112582792	79934	3.93	0.98	12	0.15	18047.00	72770.00	89000	20230213	-20.22	62200	20230707	14.15	71100	-0.14	20240213	64700	9.74	20240117	89000	-20.22	20230213	62200	14.15	20230707	0.26	N	010950	2500	2814 억	86665309	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History