KissMeData/005950/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14030	-410	5	-2.84	10026058900	700788	64.36	14750	14760	14000	18770	10110	14440	14307.15	2.98	-134860	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3188	14.14	1.23	12	3.08	992.00	11401.00	38850	20230614	-63.89	10050	20230227	39.60	15760	-10.98	20240226	11730	19.61	20240123	63000	-77.73	20230411	11730	19.61	20240123	4.73	N	005950	5000	1136 억	676030	N	N	8	N	N
3	20240229	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14080	-360	5	-2.49	9510170120	664098	60.99	14750	14760	14000	18770	10110	14440	14320.37	2.98	-135927	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3199	14.19	1.23	12	2.92	992.00	11401.00	38850	20230614	-63.76	10050	20230227	40.10	15760	-10.66	20240226	11730	20.03	20240123	63000	-77.65	20230411	11730	20.03	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
4	20240229	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14040	-400	5	-2.77	8889051960	620009	56.94	14750	14760	14000	18770	10110	14440	14336.91	2.98	-141833	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3190	14.15	1.23	12	2.73	992.00	11401.00	38850	20230614	-63.86	10050	20230227	39.70	15760	-10.91	20240226	11730	19.69	20240123	63000	-77.71	20230411	11730	19.69	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
5	20240229	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-290	5	-2.01	8050945950	560382	51.46	14750	14760	14060	18770	10110	14440	14366.84	2.98	-130733	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3215	14.26	1.24	12	2.47	992.00	11401.00	38850	20230614	-63.58	10050	20230227	40.80	15760	-10.22	20240226	11730	20.63	20240123	63000	-77.54	20230411	11730	20.63	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
6	20240229	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	-230	5	-1.59	7102044520	493263	45.30	14750	14760	14190	18770	10110	14440	14398.06	2.98	-110092	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3229	14.32	1.25	12	2.17	992.00	11401.00	38850	20230614	-63.42	10050	20230227	41.39	15760	-9.84	20240226	11730	21.14	20240123	63000	-77.44	20230411	11730	21.14	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
7	20240229	110212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	-140	5	-0.97	6215086680	430912	39.57	14750	14760	14190	18770	10110	14440	14423.09	2.98	-101559	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3249	14.42	1.25	12	1.90	992.00	11401.00	38850	20230614	-63.19	10050	20230227	42.29	15760	-9.26	20240226	11730	21.91	20240123	63000	-77.30	20230411	11730	21.91	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
8	20240229	100212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	60	2	0.42	3864582870	268261	24.64	14750	14760	14190	18770	10110	14440	14406.01	2.98	-85048	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3295	14.62	1.27	12	1.18	992.00	11401.00	38850	20230614	-62.68	10050	20230227	44.28	15760	-7.99	20240226	11730	23.61	20240123	63000	-76.98	20230411	11730	23.61	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
9	20240229	090212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	60	2	0.42	909340430	62014	5.69	14750	14760	14440	18770	10110	14440	14664.81	2.98	-29209	15220	14830	14260	13870	13300	15025	14065	1136	4330	5000	8950	10	1	22722739	3295	14.62	1.27	12	0.27	992.00	11401.00	38850	20230614	-62.68	10050	20230227	44.28	15760	-7.99	20240226	11730	23.61	20240123	63000	-76.98	20230411	11730	23.61	20240123	4.73	N	005950	5000	1136 억	676030	N	N	73	N	N
10	20240228	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14440	560	2	4.03	15129657090	1064179	48.60	13760	14650	13690	18040	9720	13880	14217.00	2.67	68892	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3281	14.56	1.27	12	4.68	992.00	11401.00	38850	20230614	-62.83	10050	20230227	43.68	15760	-8.38	20240226	11730	23.10	20240123	63000	-77.08	20230411	11730	23.10	20240123	4.29	N	005950	5000	1136 억	607211	N	N	73	N	N
11	20240228	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14410	530	2	3.82	14365612200	1011068	46.18	13760	14650	13690	18040	9720	13880	14208.73	2.67	63438	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3274	14.53	1.26	12	4.45	992.00	11401.00	38850	20230614	-62.91	10050	20230227	43.38	15760	-8.57	20240226	11730	22.85	20240123	63000	-77.13	20230411	11730	22.85	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
12	20240228	140211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14510	630	2	4.54	12328309450	869928	39.73	13760	14650	13690	18040	9720	13880	14172.03	2.67	48110	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3297	14.63	1.27	12	3.83	992.00	11401.00	38850	20230614	-62.65	10050	20230227	44.38	15760	-7.93	20240226	11730	23.70	20240123	63000	-76.97	20230411	11730	23.70	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
13	20240228	130211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	340	2	2.45	7313481840	523757	23.92	13760	14350	13690	18040	9720	13880	13963.69	2.67	11497	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3231	14.33	1.25	12	2.30	992.00	11401.00	38850	20230614	-63.40	10050	20230227	41.49	15760	-9.77	20240226	11730	21.23	20240123	63000	-77.43	20230411	11730	21.23	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
14	20240228	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14020	140	2	1.01	5217127870	376264	17.18	13760	14090	13690	18040	9720	13880	13865.56	2.67	22406	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3186	14.13	1.23	12	1.66	992.00	11401.00	38850	20230614	-63.91	10050	20230227	39.50	15760	-11.04	20240226	11730	19.52	20240123	63000	-77.75	20230411	11730	19.52	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
15	20240228	110206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13950	70	2	0.50	4404265450	318283	14.54	13760	14050	13690	18040	9720	13880	13837.42	2.67	30907	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3170	14.06	1.22	12	1.40	992.00	11401.00	38850	20230614	-64.09	10050	20230227	38.81	15760	-11.48	20240226	11730	18.93	20240123	63000	-77.86	20230411	11730	18.93	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
16	20240228	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	60	2	0.43	3436813230	248983	11.37	13760	14050	13690	18040	9720	13880	13803.05	2.67	45192	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3168	14.05	1.22	12	1.10	992.00	11401.00	38850	20230614	-64.12	10050	20230227	38.71	15760	-11.55	20240226	11730	18.84	20240123	63000	-77.87	20230411	11730	18.84	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
17	20240228	090210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13930	50	2	0.36	325584490	23580	1.08	13760	13930	13750	18040	9720	13880	13803.91	2.67	9124	15300	14590	14210	13500	13120	14400	13310	1136	4160	5000	8600	10	1	22722739	3165	14.04	1.22	12	0.10	992.00	11401.00	38850	20230614	-64.14	10050	20230227	38.61	15760	-11.61	20240226	11730	18.76	20240123	63000	-77.89	20230411	11730	18.76	20240123	4.29	N	005950	5000	1136 억	607211	N	N	12	N	N
18	20240227	160212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	-330	5	-2.32	31498862060	2180872	26.91	14260	14920	13830	18470	9950	14210	14443.38	2.68	-6222	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3154	13.99	1.22	12	9.60	992.00	11401.00	38850	20230614	-64.27	10050	20230227	38.11	15760	-11.93	20240226	11730	18.33	20240123	63000	-77.97	20230411	11730	18.33	20240123	4.36	N	005950	5000	1136 억	608216	N	N	12	N	N
19	20240227	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13900	-310	5	-2.18	30825049950	2132482	26.31	14260	14920	13830	18470	9950	14210	14455.06	2.68	-20184	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3158	14.01	1.22	12	9.38	992.00	11401.00	38850	20230614	-64.22	10050	20230227	38.31	15760	-11.80	20240226	11730	18.50	20240123	63000	-77.94	20230411	11730	18.50	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
20	20240227	140212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14030	-180	5	-1.27	29191300190	2015125	24.86	14260	14920	13960	18470	9950	14210	14486.16	2.68	-44877	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3188	14.14	1.23	12	8.87	992.00	11401.00	38850	20230614	-63.89	10050	20230227	39.60	15760	-10.98	20240226	11730	19.61	20240123	63000	-77.73	20230411	11730	19.61	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
21	20240227	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14150	-60	5	-0.42	27888852360	1922949	23.72	14260	14920	13960	18470	9950	14210	14503.24	2.68	-46494	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3215	14.26	1.24	12	8.46	992.00	11401.00	38850	20230614	-63.58	10050	20230227	40.80	15760	-10.22	20240226	11730	20.63	20240123	63000	-77.54	20230411	11730	20.63	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
22	20240227	120212	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13980	-230	5	-1.62	26793596900	1844926	22.76	14260	14920	13960	18470	9950	14210	14522.93	2.68	-51169	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3177	14.09	1.23	12	8.12	992.00	11401.00	38850	20230614	-64.02	10050	20230227	39.10	15760	-11.29	20240226	11730	19.18	20240123	63000	-77.81	20230411	11730	19.18	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
23	20240227	110211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14230	20	2	0.14	24217345860	1662034	20.51	14260	14920	14210	18470	9950	14210	14571.01	2.68	-55774	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3233	14.34	1.25	12	7.31	992.00	11401.00	38850	20230614	-63.37	10050	20230227	41.59	15760	-9.71	20240226	11730	21.31	20240123	63000	-77.41	20230411	11730	21.31	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
24	20240227	100211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14480	270	2	1.90	20880191950	1429942	17.64	14260	14920	14250	18470	9950	14210	14602.25	2.68	-76817	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3290	14.60	1.27	12	6.29	992.00	11401.00	38850	20230614	-62.73	10050	20230227	44.08	15760	-8.12	20240226	11730	23.44	20240123	63000	-77.02	20230411	11730	23.44	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
25	20240227	090211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14400	190	2	1.34	1502154980	104601	1.29	14260	14600	14250	18470	9950	14210	14361.47	2.68	-8921	17036	15622	14346	12932	11656	16330	13640	1136	4260	5000	8810	10	1	22722739	3272	14.52	1.26	12	0.46	992.00	11401.00	38850	20230614	-62.93	10050	20230227	43.28	15760	-8.63	20240226	11730	22.76	20240123	63000	-77.14	20230411	11730	22.76	20240123	4.36	N	005950	5000	1136 억	608216	N	N	18	N	N
26	20240226	160210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14210	1280	2	9.90	117508415400	8068439	4280.52	13250	15760	13070	16800	9060	12930	14564.30	2.80	-20075	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3229	14.32	1.25	12	35.51	992.00	11401.00	38850	20230614	-63.42	10050	20230227	41.39	15760	-9.84	20240226	11730	21.14	20240123	63000	-77.44	20230411	11730	21.14	20240123	4.26	N	005950	5000	1136 억	635155	N	N	18	N	N
27	20240226	150211	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14170	1240	2	9.59	114774512990	7875679	4178.26	13250	15760	13070	16800	9060	12930	14573.28	2.80	-29144	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3220	14.28	1.24	12	34.66	992.00	11401.00	38850	20230614	-63.53	10050	20230227	41.00	15760	-10.09	20240226	11730	20.80	20240123	63000	-77.51	20230411	11730	20.80	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
28	20240226	140210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	1370	2	10.60	106985306580	7329452	3888.47	13250	15760	13070	16800	9060	12930	14596.63	2.80	-54619	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3249	14.42	1.25	12	32.26	992.00	11401.00	38850	20230614	-63.19	10050	20230227	42.29	15760	-9.26	20240226	11730	21.91	20240123	63000	-77.30	20230411	11730	21.91	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
29	20240226	130210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14180	1250	2	9.67	100947510780	6905805	3663.71	13250	15760	13070	16800	9060	12930	14617.78	2.80	-82123	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3222	14.29	1.24	12	30.39	992.00	11401.00	38850	20230614	-63.50	10050	20230227	41.09	15760	-10.03	20240226	11730	20.89	20240123	63000	-77.49	20230411	11730	20.89	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
30	20240226	120210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	1800	2	13.92	85074994430	5808107	3081.35	13250	15760	13070	16800	9060	12930	14647.63	2.80	-31916	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3347	14.85	1.29	12	25.56	992.00	11401.00	38850	20230614	-62.08	10050	20230227	46.57	15760	-6.54	20240226	11730	25.58	20240123	63000	-76.62	20230411	11730	25.58	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
31	20240226	110210	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14540	1610	2	12.45	27749319160	2009355	1066.02	13250	14590	13070	16800	9060	12930	13810.06	2.80	80158	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3304	14.66	1.28	12	8.84	992.00	11401.00	38850	20230614	-62.57	10050	20230227	44.68	14660	-0.82	20240105	11730	23.96	20240123	63000	-76.92	20230411	11730	23.96	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
32	20240226	100208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13400	470	2	3.63	6748799280	506540	268.73	13250	13600	13070	16800	9060	12930	13323.33	2.80	21147	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3045	13.51	1.18	12	2.23	992.00	11401.00	38850	20230614	-65.51	10050	20230227	33.33	14660	-8.59	20240105	11730	14.24	20240123	63000	-78.73	20230411	11730	14.24	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
33	20240226	090206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13410	480	2	3.71	567458680	42713	22.66	13250	13440	13180	16800	9060	12930	13285.39	2.80	370	13290	13110	12990	12810	12690	13050	12750	1136	3870	5000	8010	10	1	22722739	3047	13.52	1.18	12	0.19	992.00	11401.00	38850	20230614	-65.48	10050	20230227	33.43	14660	-8.53	20240105	11730	14.32	20240123	63000	-78.71	20230411	11730	14.32	20240123	4.26	N	005950	5000	1136 억	635155	N	N	9	N	N
34	20240223	160208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-130	5	-1.00	2440337710	188106	34.96	13160	13170	12870	16970	9150	13060	12973.22	2.82	-7310	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2938	13.03	1.13	12	0.83	992.00	11401.00	38850	20230614	-66.72	10050	20230227	28.66	14660	-11.80	20240105	11730	10.23	20240123	63000	-79.48	20230411	11730	10.23	20240123	4.21	N	005950	5000	1136 억	640687	N	N	9	N	N
35	20240223	150209	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-120	5	-0.92	2231180560	171919	31.95	13160	13170	12870	16970	9150	13060	12978.09	2.82	-5785	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2940	13.04	1.13	12	0.76	992.00	11401.00	38850	20230614	-66.69	10050	20230227	28.76	14660	-11.73	20240105	11730	10.32	20240123	63000	-79.46	20230411	11730	10.32	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
36	20240223	140208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12980	-80	5	-0.61	2009926510	154824	28.78	13160	13170	12870	16970	9150	13060	12982.01	2.82	-3448	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2949	13.08	1.14	12	0.68	992.00	11401.00	38850	20230614	-66.59	10050	20230227	29.15	14660	-11.46	20240105	11730	10.66	20240123	63000	-79.40	20230411	11730	10.66	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
37	20240223	130208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-110	5	-0.84	1824744440	140572	26.13	13160	13170	12870	16970	9150	13060	12980.85	2.82	-4445	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2943	13.05	1.14	12	0.62	992.00	11401.00	38850	20230614	-66.67	10050	20230227	28.86	14660	-11.66	20240105	11730	10.40	20240123	63000	-79.44	20230411	11730	10.40	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
38	20240223	120207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-60	5	-0.46	1401729050	107992	20.07	13160	13170	12870	16970	9150	13060	12979.93	2.82	4367	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2954	13.10	1.14	12	0.48	992.00	11401.00	38850	20230614	-66.54	10050	20230227	29.35	14660	-11.32	20240105	11730	10.83	20240123	63000	-79.37	20230411	11730	10.83	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
39	20240223	110208	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	10	2	0.08	1226563310	94542	17.57	13160	13170	12870	16970	9150	13060	12973.74	2.82	2536	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2970	13.18	1.15	12	0.42	992.00	11401.00	38850	20230614	-66.36	10050	20230227	30.05	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
40	20240223	100206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13000	-60	5	-0.46	904591740	69877	12.99	13160	13170	12870	16970	9150	13060	12945.49	2.82	-5087	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2954	13.10	1.14	12	0.31	992.00	11401.00	38850	20230614	-66.54	10050	20230227	29.35	14660	-11.32	20240105	11730	10.83	20240123	63000	-79.37	20230411	11730	10.83	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
41	20240223	090207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	-20	5	-0.15	95486580	7311	1.36	13160	13170	13000	16970	9150	13060	13060.67	2.82	-3770	13820	13440	13220	12840	12620	13330	12730	1136	3910	5000	8090	10	1	22722739	2963	13.15	1.14	12	0.03	992.00	11401.00	38850	20230614	-66.44	10050	20230227	29.75	14660	-11.05	20240105	11730	11.17	20240123	63000	-79.30	20230411	11730	11.17	20240123	4.21	N	005950	5000	1136 억	640687	N	N	23	N	N
42	20240222	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	40	2	0.31	7142874630	536087	268.26	13100	13600	13000	16920	9120	13020	13324.13	2.99	-39463	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2968	13.17	1.15	12	2.36	992.00	11401.00	38850	20230614	-66.38	10050	20230227	29.95	14660	-10.91	20240105	11730	11.34	20240123	63000	-79.27	20230411	11730	11.34	20240123	4.30	N	005950	5000	1136 억	680236	N	N	23	N	N
43	20240222	150207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	30	2	0.23	6951827410	521443	260.93	13100	13600	13000	16920	9120	13020	13331.90	2.99	-35521	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2965	13.16	1.14	12	2.29	992.00	11401.00	38850	20230614	-66.41	10050	20230227	29.85	14660	-10.98	20240105	11730	11.25	20240123	63000	-79.29	20230411	11730	11.25	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
44	20240222	140207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	90	2	0.69	6658627240	499027	249.71	13100	13600	13000	16920	9120	13020	13343.22	2.99	-28356	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2979	13.22	1.15	12	2.20	992.00	11401.00	38850	20230614	-66.25	10050	20230227	30.45	14660	-10.57	20240105	11730	11.76	20240123	63000	-79.19	20230411	11730	11.76	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
45	20240222	130207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	110	2	0.84	6408776490	479991	240.19	13100	13600	13000	16920	9120	13020	13351.87	2.99	-24113	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2983	13.24	1.15	12	2.11	992.00	11401.00	38850	20230614	-66.20	10050	20230227	30.65	14660	-10.44	20240105	11730	11.94	20240123	63000	-79.16	20230411	11730	11.94	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
46	20240222	120207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13160	140	2	1.08	6116673370	457811	229.09	13100	13600	13000	16920	9120	13020	13360.70	2.99	-17873	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2990	13.27	1.15	12	2.01	992.00	11401.00	38850	20230614	-66.13	10050	20230227	30.95	14660	-10.23	20240105	11730	12.19	20240123	63000	-79.11	20230411	11730	12.19	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
47	20240222	110207	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	160	2	1.23	5717460450	427516	213.93	13100	13600	13000	16920	9120	13020	13373.68	2.99	-15131	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2995	13.29	1.16	12	1.88	992.00	11401.00	38850	20230614	-66.07	10050	20230227	31.14	14660	-10.10	20240105	11730	12.36	20240123	63000	-79.08	20230411	11730	12.36	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
48	20240222	100206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13310	290	2	2.23	4853618430	362265	181.28	13100	13600	13000	16920	9120	13020	13397.98	2.99	-9950	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	3024	13.42	1.17	12	1.59	992.00	11401.00	38850	20230614	-65.74	10050	20230227	32.44	14660	-9.21	20240105	11730	13.47	20240123	63000	-78.87	20230411	11730	13.47	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
49	20240222	090206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	-10	5	-0.08	42795040	3282	1.64	13100	13100	13000	16920	9120	13020	13039.32	2.99	-2129	13380	13200	13030	12850	12680	13290	12940	1136	3900	5000	8070	10	1	22722739	2956	13.11	1.14	12	0.01	992.00	11401.00	38850	20230614	-66.51	10050	20230227	29.45	14660	-11.26	20240105	11730	10.91	20240123	63000	-79.35	20230411	11730	10.91	20240123	4.30	N	005950	5000	1136 억	680236	N	N	0	N	N
50	20240221	160205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-50	5	-0.38	2601130850	199566	99.42	12990	13210	12860	16990	9150	13070	13033.96	2.96	9487	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2959	13.12	1.14	12	0.88	992.00	11401.00	38850	20230614	-66.49	10025	20230215	29.88	14660	-11.19	20240105	11730	11.00	20240123	63000	-79.33	20230411	11730	11.00	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
51	20240221	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	0	3	0.00	2493695370	191330	95.31	12990	13210	12860	16990	9150	13070	13033.47	2.96	11578	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2970	13.18	1.15	12	0.84	992.00	11401.00	38850	20230614	-66.36	10025	20230215	30.37	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
52	20240221	140205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	-10	5	-0.08	2220780470	170399	84.89	12990	13210	12860	16990	9150	13070	13032.82	2.96	11951	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2968	13.17	1.15	12	0.75	992.00	11401.00	38850	20230614	-66.38	10025	20230215	30.27	14660	-10.91	20240105	11730	11.34	20240123	63000	-79.27	20230411	11730	11.34	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
53	20240221	130205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-110	5	-0.84	1919886990	147301	73.38	12990	13210	12860	16990	9150	13070	13033.76	2.96	1824	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2945	13.06	1.14	12	0.65	992.00	11401.00	38850	20230614	-66.64	10025	20230215	29.28	14660	-11.60	20240105	11730	10.49	20240123	63000	-79.43	20230411	11730	10.49	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
54	20240221	120205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-130	5	-0.99	1667928690	127874	63.70	12990	13210	12860	16990	9150	13070	13043.53	2.96	8153	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2940	13.04	1.13	12	0.56	992.00	11401.00	38850	20230614	-66.69	10025	20230215	29.08	14660	-11.73	20240105	11730	10.32	20240123	63000	-79.46	20230411	11730	10.32	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
55	20240221	110206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	-60	5	-0.46	1409866170	107941	53.77	12990	13210	12860	16990	9150	13070	13061.45	2.96	8135	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2956	13.11	1.14	12	0.48	992.00	11401.00	38850	20230614	-66.51	10025	20230215	29.78	14660	-11.26	20240105	11730	10.91	20240123	63000	-79.35	20230411	11730	10.91	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
56	20240221	100205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	60	2	0.46	1105101800	84591	42.14	12990	13210	12860	16990	9150	13070	13064.06	2.96	8041	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2983	13.24	1.15	12	0.37	992.00	11401.00	38850	20230614	-66.20	10025	20230215	30.97	14660	-10.44	20240105	11730	11.94	20240123	63000	-79.16	20230411	11730	11.94	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
57	20240221	090205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12890	-180	5	-1.38	18831880	1456	0.73	12990	12990	12880	16990	9150	13070	12932.09	2.96	-845	13830	13450	12750	12370	11670	13100	12020	1136	3920	5000	8100	10	1	22722739	2929	12.99	1.13	12	0.01	992.00	11401.00	38850	20230614	-66.82	10025	20230215	28.58	14660	-12.07	20240105	11730	9.89	20240123	63000	-79.54	20230411	11730	9.89	20240123	4.29	N	005950	5000	1136 억	672679	N	N	49	N	N
58	20240220	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-40	5	-0.31	2553938130	198464	101.09	13120	13130	12050	17040	9180	13110	12868.16	2.78	40496	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2970	13.18	1.15	12	0.87	992.00	11401.00	38850	20230614	-66.36	10000	20230214	30.70	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.26	N	005950	5000	1136 억	631056	N	N	49	N	N
59	20240220	150204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-120	5	-0.92	2394845430	186240	94.86	13120	13130	12050	17040	9180	13110	12858.92	2.78	39080	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2952	13.09	1.14	12	0.82	992.00	11401.00	38850	20230614	-66.56	10000	20230214	29.90	14660	-11.39	20240105	11730	10.74	20240123	63000	-79.38	20230411	11730	10.74	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
60	20240220	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-180	5	-1.37	2217744590	172581	87.91	13120	13130	12050	17040	9180	13110	12850.46	2.78	35991	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2938	13.03	1.13	12	0.76	992.00	11401.00	38850	20230614	-66.72	10000	20230214	29.30	14660	-11.80	20240105	11730	10.23	20240123	63000	-79.48	20230411	11730	10.23	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
61	20240220	130204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-180	5	-1.37	2013655750	156852	79.90	13120	13130	12050	17040	9180	13110	12837.93	2.78	27046	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2938	13.03	1.13	12	0.69	992.00	11401.00	38850	20230614	-66.72	10000	20230214	29.30	14660	-11.80	20240105	11730	10.23	20240123	63000	-79.48	20230411	11730	10.23	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
62	20240220	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12960	-150	5	-1.14	1926923390	150144	76.48	13120	13130	12050	17040	9180	13110	12833.84	2.78	24810	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2945	13.06	1.14	12	0.66	992.00	11401.00	38850	20230614	-66.64	10000	20230214	29.60	14660	-11.60	20240105	11730	10.49	20240123	63000	-79.43	20230411	11730	10.49	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
63	20240220	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12950	-160	5	-1.22	1789758110	139523	71.07	13120	13130	12050	17040	9180	13110	12827.69	2.78	22484	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2943	13.05	1.14	12	0.61	992.00	11401.00	38850	20230614	-66.67	10000	20230214	29.50	14660	-11.66	20240105	11730	10.40	20240123	63000	-79.44	20230411	11730	10.40	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
64	20240220	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12910	-200	5	-1.53	1532942970	119718	60.98	13120	13130	12050	17040	9180	13110	12804.62	2.78	13908	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2934	13.01	1.13	12	0.53	992.00	11401.00	38850	20230614	-66.77	10000	20230214	29.10	14660	-11.94	20240105	11730	10.06	20240123	63000	-79.51	20230411	11730	10.06	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
65	20240220	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-40	5	-0.31	62798400	4798	2.44	13120	13120	13060	17040	9180	13110	13088.45	2.78	-1370	13396	13252	13176	13032	12956	13215	12995	1136	3930	5000	8120	10	1	22722739	2970	13.18	1.15	12	0.02	992.00	11401.00	38850	20230614	-66.36	10000	20230214	30.70	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.26	N	005950	5000	1136 억	631056	N	N	22	N	N
66	20240219	160204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	-130	5	-0.98	2581512820	195627	57.78	13250	13320	13100	17210	9270	13240	13196.08	2.85	-16354	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	2979	13.22	1.15	12	0.86	992.00	11401.00	38850	20230614	-66.25	10000	20230214	31.10	14660	-10.57	20240105	11730	11.76	20240123	63000	-79.19	20230411	11730	11.76	20240123	4.25	N	005950	5000	1136 억	648732	N	N	22	N	N
67	20240219	150205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13140	-100	5	-0.76	2181270730	165109	48.77	13250	13320	13130	17210	9270	13240	13211.00	2.85	-12640	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	2986	13.25	1.15	12	0.73	992.00	11401.00	38850	20230614	-66.18	10000	20230214	31.40	14660	-10.37	20240105	11730	12.02	20240123	63000	-79.14	20230411	11730	12.02	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
68	20240219	140204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	-60	5	-0.45	1869436520	141405	41.76	13250	13320	13130	17210	9270	13240	13220.37	2.85	-6193	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	2995	13.29	1.16	12	0.62	992.00	11401.00	38850	20230614	-66.07	10000	20230214	31.80	14660	-10.10	20240105	11730	12.36	20240123	63000	-79.08	20230411	11730	12.36	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
69	20240219	130206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	-40	5	-0.30	1604433590	121285	35.82	13250	13320	13130	17210	9270	13240	13228.57	2.85	658	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	2999	13.31	1.16	12	0.53	992.00	11401.00	38850	20230614	-66.02	10000	20230214	32.00	14660	-9.96	20240105	11730	12.53	20240123	63000	-79.05	20230411	11730	12.53	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
70	20240219	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13200	-40	5	-0.30	1477618620	111669	32.98	13250	13320	13130	17210	9270	13240	13232.09	2.85	873	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	2999	13.31	1.16	12	0.49	992.00	11401.00	38850	20230614	-66.02	10000	20230214	32.00	14660	-9.96	20240105	11730	12.53	20240123	63000	-79.05	20230411	11730	12.53	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
71	20240219	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13220	-20	5	-0.15	1211622830	91516	27.03	13250	13320	13130	17210	9270	13240	13239.46	2.85	3933	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	3004	13.33	1.16	12	0.40	992.00	11401.00	38850	20230614	-65.97	10000	20230214	32.20	14660	-9.82	20240105	11730	12.70	20240123	63000	-79.02	20230411	11730	12.70	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
72	20240219	100203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13260	20	2	0.15	877735180	66315	19.59	13250	13320	13130	17210	9270	13240	13235.81	2.85	4364	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	3013	13.37	1.16	12	0.29	992.00	11401.00	38850	20230614	-65.87	10000	20230214	32.60	14660	-9.55	20240105	11730	13.04	20240123	63000	-78.95	20230411	11730	13.04	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
73	20240219	090204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13230	-10	5	-0.08	140301770	10603	3.13	13250	13270	13170	17210	9270	13240	13231.86	2.85	-2361	13546	13392	13246	13092	12946	13470	13170	1136	3970	5000	8200	10	1	22722739	3006	13.34	1.16	12	0.05	992.00	11401.00	38850	20230614	-65.95	10000	20230214	32.30	14660	-9.75	20240105	11730	12.79	20240123	63000	-79.00	20230411	11730	12.79	20240123	4.25	N	005950	5000	1136 억	648732	N	N	0	N	N
74	20240216	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	160	2	1.22	4457877760	336823	120.32	13150	13400	13100	17000	9160	13080	13235.12	2.73	28393	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	3008	13.35	1.16	12	1.48	992.00	11401.00	38850	20230614	-65.92	10000	20230214	32.40	14660	-9.69	20240105	11730	12.87	20240123	63000	-78.98	20230411	11730	12.87	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
75	20240216	150203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13240	160	2	1.22	4194675690	316932	113.21	13150	13400	13100	17000	9160	13080	13235.31	2.73	31699	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	3008	13.35	1.16	12	1.39	992.00	11401.00	38850	20230614	-65.92	10000	20230214	32.40	14660	-9.69	20240105	11730	12.87	20240123	63000	-78.98	20230411	11730	12.87	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
76	20240216	140205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	170	2	1.30	3801968470	287221	102.60	13150	13400	13100	17000	9160	13080	13237.15	2.73	35841	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	3011	13.36	1.16	12	1.26	992.00	11401.00	38850	20230614	-65.89	10000	20230214	32.50	14660	-9.62	20240105	11730	12.96	20240123	63000	-78.97	20230411	11730	12.96	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
77	20240216	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13230	150	2	1.15	3537152560	267217	95.45	13150	13400	13100	17000	9160	13080	13237.07	2.73	25059	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	3006	13.34	1.16	12	1.18	992.00	11401.00	38850	20230614	-65.95	10000	20230214	32.30	14660	-9.75	20240105	11730	12.79	20240123	63000	-79.00	20230411	11730	12.79	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
78	20240216	120204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	90	2	0.69	3215292530	242754	86.71	13150	13400	13100	17000	9160	13080	13245.14	2.73	27843	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	2993	13.28	1.16	12	1.07	992.00	11401.00	38850	20230614	-66.10	10000	20230214	31.70	14660	-10.16	20240105	11730	12.28	20240123	63000	-79.10	20230411	11730	12.28	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
79	20240216	110204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13300	220	2	1.68	2869833440	216654	77.39	13150	13400	13100	17000	9160	13080	13246.25	2.73	26960	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	3022	13.41	1.17	12	0.95	992.00	11401.00	38850	20230614	-65.77	10000	20230214	33.00	14660	-9.28	20240105	11730	13.38	20240123	63000	-78.89	20230411	11730	13.38	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
80	20240216	100204	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13250	170	2	1.30	1503692220	114018	40.73	13150	13270	13100	17000	9160	13080	13188.31	2.73	24925	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	3011	13.36	1.16	12	0.50	992.00	11401.00	38850	20230614	-65.89	10000	20230214	32.50	14660	-9.62	20240105	11730	12.96	20240123	63000	-78.97	20230411	11730	12.96	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
81	20240216	090203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13190	110	2	0.84	112155930	8530	3.05	13150	13190	13110	17000	9160	13080	13149.35	2.73	235	13306	13192	13096	12982	12886	13185	12975	1136	3920	5000	8100	10	1	22722739	2997	13.30	1.16	12	0.04	992.00	11401.00	38850	20230614	-66.05	10000	20230214	31.90	14660	-10.03	20240105	11730	12.45	20240123	63000	-79.06	20230411	11730	12.45	20240123	4.25	N	005950	5000	1136 억	620152	N	N	3	N	N
82	20240215	160202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	10	2	0.08	3572666640	273123	127.84	13080	13210	13000	16990	9150	13070	13080.80	2.82	-20716	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2972	13.19	1.15	12	1.20	992.00	11401.00	38850	20230614	-66.33	10000	20230214	30.80	14660	-10.78	20240105	11730	11.51	20240123	63000	-79.24	20230411	11730	11.51	20240123	4.28	N	005950	5000	1136 억	640815	N	N	3	N	N
83	20240215	150202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	-10	5	-0.08	3335845420	255017	119.36	13080	13210	13000	16990	9150	13070	13080.87	2.82	-19966	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2968	13.17	1.15	12	1.12	992.00	11401.00	38850	20230614	-66.38	10000	20230214	30.60	14660	-10.91	20240105	11730	11.34	20240123	63000	-79.27	20230411	11730	11.34	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
84	20240215	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13030	-40	5	-0.31	2995111500	228906	107.14	13080	13210	13000	16990	9150	13070	13084.46	2.82	-21308	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2961	13.14	1.14	12	1.01	992.00	11401.00	38850	20230614	-66.46	10000	20230214	30.30	14660	-11.12	20240105	11730	11.08	20240123	63000	-79.32	20230411	11730	11.08	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
85	20240215	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	0	3	0.00	2744524970	209688	98.15	13080	13210	13000	16990	9150	13070	13088.61	2.82	-18289	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2970	13.18	1.15	12	0.92	992.00	11401.00	38850	20230614	-66.36	10000	20230214	30.70	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
86	20240215	120203	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	-50	5	-0.38	2552609000	194983	91.26	13080	13210	13000	16990	9150	13070	13091.44	2.82	-19609	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2959	13.12	1.14	12	0.86	992.00	11401.00	38850	20230614	-66.49	10000	20230214	30.20	14660	-11.19	20240105	11730	11.00	20240123	63000	-79.33	20230411	11730	11.00	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
87	20240215	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13130	60	2	0.46	2201722880	168144	78.70	13080	13210	13000	16990	9150	13070	13094.27	2.82	-15173	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2983	13.24	1.15	12	0.74	992.00	11401.00	38850	20230614	-66.20	10000	20230214	31.30	14660	-10.44	20240105	11730	11.94	20240123	63000	-79.16	20230411	11730	11.94	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
88	20240215	100202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-20	5	-0.15	1204168680	92089	43.10	13080	13160	13000	16990	9150	13070	13076.14	2.82	-9246	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2965	13.16	1.14	12	0.41	992.00	11401.00	38850	20230614	-66.41	10000	20230214	30.50	14660	-10.98	20240105	11730	11.25	20240123	63000	-79.29	20230411	11730	11.25	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
89	20240215	090200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	-20	5	-0.15	100863900	7702	3.60	13080	13160	13050	16990	9150	13070	13095.81	2.82	790	13330	13200	12940	12810	12550	13265	12875	1136	3920	5000	8100	10	1	22722739	2965	13.16	1.14	12	0.03	992.00	11401.00	38850	20230614	-66.41	10000	20230214	30.50	14660	-10.98	20240105	11730	11.25	20240123	63000	-79.29	20230411	11730	11.25	20240123	4.28	N	005950	5000	1136 억	640815	N	N	0	N	N
90	20240214	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	-10	5	-0.08	2724702000	211625	81.76	12810	13070	12680	17000	9160	13080	12875.01	2.74	19736	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2970	13.18	1.15	12	0.93	992.00	11401.00	38850	20230614	-66.36	10000	20230214	30.70	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
91	20240214	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	-90	5	-0.69	2508053520	194993	75.34	12810	13020	12680	17000	9160	13080	12862.16	2.74	21147	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2952	13.09	1.14	12	0.86	992.00	11401.00	38850	20230614	-66.56	10000	20230214	29.90	14660	-11.39	20240105	11730	10.74	20240123	63000	-79.38	20230411	11730	10.74	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
92	20240214	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	-140	5	-1.07	2249698270	175102	67.65	12810	13020	12680	17000	9160	13080	12847.79	2.74	20470	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2940	13.04	1.13	12	0.77	992.00	11401.00	38850	20230614	-66.69	10000	20230214	29.40	14660	-11.73	20240105	11730	10.32	20240123	63000	-79.46	20230411	11730	10.32	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
93	20240214	130205	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12930	-150	5	-1.15	1990817540	155149	59.94	12810	12940	12680	17000	9160	13080	12831.48	2.74	19661	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2938	13.03	1.13	12	0.68	992.00	11401.00	38850	20230614	-66.72	10000	20230214	29.30	14660	-11.80	20240105	11730	10.23	20240123	63000	-79.48	20230411	11730	10.23	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
94	20240214	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	-230	5	-1.76	1728106820	134754	52.06	12810	12940	12680	17000	9160	13080	12823.96	2.74	10241	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2920	12.95	1.13	12	0.59	992.00	11401.00	38850	20230614	-66.92	10000	20230214	28.50	14660	-12.35	20240105	11730	9.55	20240123	63000	-79.60	20230411	11730	9.55	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
95	20240214	110202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	-200	5	-1.53	1520198320	118567	45.81	12810	12940	12680	17000	9160	13080	12821.20	2.74	6612	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2927	12.98	1.13	12	0.52	992.00	11401.00	38850	20230614	-66.85	10000	20230214	28.80	14660	-12.14	20240105	11730	9.80	20240123	63000	-79.56	20230411	11730	9.80	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
96	20240214	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12780	-300	5	-2.29	321589960	25159	9.72	12810	12870	12680	17000	9160	13080	12781.03	2.74	-3428	13340	13210	13050	12920	12760	13275	12985	1136	3920	5000	8100	10	1	22722739	2904	12.88	1.12	12	0.11	992.00	11401.00	38850	20230614	-67.10	10000	20230214	27.80	14660	-12.82	20240105	11730	8.95	20240123	63000	-79.71	20230411	11730	8.95	20240123	4.34	N	005950	5000	1136 억	622033	N	N	1	N	N
97	20240213	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13080	170	2	1.32	3256056190	249975	54.88	12920	13180	12890	16780	9040	12910	13025.39	2.61	30387	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2972	13.19	1.15	12	1.10	992.00	11401.00	38850	20230614	-66.33	10000	20230214	30.80	14660	-10.78	20240105	11730	11.51	20240123	63000	-79.24	20230411	11730	11.51	20240123	4.36	N	005950	5000	1136 억	592192	N	N	1	N	N
98	20240213	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13070	160	2	1.24	3034787840	233043	51.16	12920	13180	12890	16780	9040	12910	13022.45	2.61	25199	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2970	13.18	1.15	12	1.03	992.00	11401.00	38850	20230614	-66.36	10000	20230214	30.70	14660	-10.85	20240105	11730	11.42	20240123	63000	-79.25	20230411	11730	11.42	20240123	4.36	N	005950	5000	1136 억	592192	N	N	19	N	N
99	20240213	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13090	180	2	1.39	2816310700	216332	47.49	12920	13180	12890	16780	9040	12910	13018.48	2.61	20593	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2974	13.20	1.15	12	0.95	992.00	11401.00	38850	20230614	-66.31	10000	20230214	30.90	14660	-10.71	20240105	11730	11.59	20240123	63000	-79.22	20230411	11730	11.59	20240123	4.36	N	005950	5000	1136 억	592192	N	N	19	N	N
100	20240213	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13090	180	2	1.39	2671575600	205276	45.06	12920	13180	12890	16780	9040	12910	13014.57	2.61	18584	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2974	13.20	1.15	12	0.90	992.00	11401.00	38850	20230614	-66.31	10000	20230214	30.90	14660	-10.71	20240105	11730	11.59	20240123	63000	-79.22	20230411	11730	11.59	20240123	4.36	N	005950	5000	1136 억	592192	N	N	19	N	N
101	20240213	120201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13090	180	2	1.39	2303345680	177240	38.91	12920	13130	12890	16780	9040	12910	12995.65	2.61	10557	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2974	13.20	1.15	12	0.78	992.00	11401.00	38850	20230614	-66.31	10000	20230214	30.90	14660	-10.71	20240105	11730	11.59	20240123	63000	-79.22	20230411	11730	11.59	20240123	4.36	N	005950	5000	1136 억	592192	N	N	19	N	N
102	20240213	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	130	2	1.01	1963125410	151233	33.20	12920	13100	12890	16780	9040	12910	12980.82	2.61	5519	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2963	13.15	1.14	12	0.67	992.00	11401.00	38850	20230614	-66.44	10000	20230214	30.40	14660	-11.05	20240105	11730	11.17	20240123	63000	-79.30	20230411	11730	11.17	20240123	4.36	N	005950	5000	1136 억	592192	N	N	19	N	N
103	20240213	100151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12990	80	2	0.62	1541114490	118846	26.09	12920	13100	12890	16780	9040	12910	12967.34	2.61	-1649	13330	13120	13010	12800	12690	13065	12745	1136	3870	5000	8000	10	1	22722739	2952	13.09	1.14	12	0.52	992.00	11401.00	38850	20230614	-66.56	10000	20230214	29.90	14660	-11.39	20240105	11730	10.74	20240123	63000	-79.38	20230411	11730	10.74	20240123	4.36	N	005950	5000	1136 억	592192	N	N	19	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History