KissMeData/008490/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26000	-300	5	-1.14	294196250	11357	89.65	26300	26300	25850	34150	18450	26300	25904.40	9.33	275	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	3008	8.85	0.69	12	0.10	2938.00	37690.00	32750	20230306	-20.61	25850	20240229	0.58	29700	-12.46	20240103	25850	0.58	20240229	32750	-20.61	20230306	25850	0.58	20240229	0.26	N	008490	500	60 억	1078959	N	N	45	N	N
3	20240229	150230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25950	-350	5	-1.33	289619800	11181	88.26	26300	26300	25850	34150	18450	26300	25902.85	9.33	332	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	3002	8.83	0.69	12	0.10	2938.00	37690.00	32750	20230306	-20.76	25850	20240229	0.39	29700	-12.63	20240103	25850	0.39	20240229	32750	-20.76	20230306	25850	0.39	20240229	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
4	20240229	140230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25850	-450	5	-1.71	249393050	9626	75.99	26300	26300	25850	34150	18450	26300	25908.27	9.33	332	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	2991	8.80	0.69	12	0.08	2938.00	37690.00	32750	20230306	-21.07	25850	20240229	0.00	29700	-12.96	20240103	25850	0.00	20240229	32750	-21.07	20230306	25850	0.00	20240229	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
5	20240229	130231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25850	-450	5	-1.71	196612450	7585	59.88	26300	26300	25850	34150	18450	26300	25921.22	9.33	343	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	2991	8.80	0.69	12	0.07	2938.00	37690.00	32750	20230306	-21.07	25850	20240229	0.00	29700	-12.96	20240103	25850	0.00	20240229	32750	-21.07	20230306	25850	0.00	20240229	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
6	20240229	120231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25900	-400	5	-1.52	148904050	5741	45.32	26300	26300	25850	34150	18450	26300	25936.95	9.33	368	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	2996	8.82	0.69	12	0.05	2938.00	37690.00	32750	20230306	-20.92	25850	20240229	0.19	29700	-12.79	20240103	25850	0.19	20240229	32750	-20.92	20230306	25850	0.19	20240229	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
7	20240229	110231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25850	-450	5	-1.71	107475350	4140	32.68	26300	26300	25850	34150	18450	26300	25960.23	9.33	340	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	2991	8.80	0.69	12	0.04	2938.00	37690.00	32750	20230306	-21.07	25850	20240229	0.00	29700	-12.96	20240103	25850	0.00	20240229	32750	-21.07	20230306	25850	0.00	20240229	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
8	20240229	100231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26000	-300	5	-1.14	44618850	1715	13.54	26300	26300	26000	34150	18450	26300	26016.82	9.33	301	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	3008	8.85	0.69	12	0.01	2938.00	37690.00	32750	20230306	-20.61	25900	20240228	0.39	29700	-12.46	20240103	25900	0.39	20240228	32750	-20.61	20230306	25900	0.39	20240228	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
9	20240229	090231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26300	0	3	0.00	1825050	70	0.55	26300	26300	26000	34150	18450	26300	26072.14	9.33	43	26833	26566	26233	25966	25633	26400	25800	61	7850	500	18930	50	1	11569113	3043	8.95	0.70	12	0.00	2938.00	37690.00	32750	20230306	-19.69	25900	20240228	1.54	29700	-11.45	20240103	25900	1.54	20240228	32750	-19.69	20230306	25900	1.54	20240228	0.26	N	008490	500	60 억	1078959	N	N	51	N	N
10	20240228	160217	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26300	150	2	0.57	329622050	12664	190.21	26500	26500	25900	33950	18350	26150	26028.27	9.34	-1809	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3043	8.95	0.70	12	0.11	2938.00	37690.00	32750	20230306	-19.69	25900	20240228	1.54	29700	-11.45	20240103	25900	1.54	20240228	32750	-19.69	20230306	25900	1.54	20240228	0.26	N	008490	500	60 억	1080742	N	N	51	N	N
11	20240228	150219	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26000	-150	5	-0.57	311597650	11972	179.81	26500	26500	25900	33950	18350	26150	26027.20	9.34	-1843	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3008	8.85	0.69	12	0.10	2938.00	37690.00	32750	20230306	-20.61	25900	20240228	0.39	29700	-12.46	20240103	25900	0.39	20240228	32750	-20.61	20230306	25900	0.39	20240228	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
12	20240228	140230	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25950	-200	5	-0.76	240965000	9249	138.92	26500	26500	25900	33950	18350	26150	26053.09	9.34	-1365	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3002	8.83	0.69	12	0.08	2938.00	37690.00	32750	20230306	-20.76	25900	20240228	0.19	29700	-12.63	20240103	25900	0.19	20240228	32750	-20.76	20230306	25900	0.19	20240228	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
13	20240228	130231	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25950	-200	5	-0.76	200730200	7697	115.61	26500	26500	25900	33950	18350	26150	26079.02	9.34	-1345	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3002	8.83	0.69	12	0.07	2938.00	37690.00	32750	20230306	-20.76	25900	20240228	0.19	29700	-12.63	20240103	25900	0.19	20240228	32750	-20.76	20230306	25900	0.19	20240228	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
14	20240228	120232	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	25950	-200	5	-0.76	158195000	6058	90.99	26500	26500	25950	33950	18350	26150	26113.40	9.34	-1348	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3002	8.83	0.69	12	0.05	2938.00	37690.00	32750	20230306	-20.76	25950	20240228	0.00	29700	-12.63	20240103	25950	0.00	20240228	32750	-20.76	20230306	25950	0.00	20240228	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
15	20240228	110223	55	40.00	KOSPI	신저가	화학	N	N	N	Y	40	N	26000	-150	5	-0.57	92386300	3526	52.96	26500	26500	26000	33950	18350	26150	26201.45	9.34	-865	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3008	8.85	0.69	12	0.03	2938.00	37690.00	32750	20230306	-20.61	26000	20240228	0.00	29700	-12.46	20240103	26000	0.00	20240228	32750	-20.61	20230306	26000	0.00	20240228	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
16	20240228	100231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26100	-50	5	-0.19	41184700	1563	23.48	26500	26500	26100	33950	18350	26150	26349.78	9.34	-772	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3020	8.88	0.69	12	0.01	2938.00	37690.00	32750	20230306	-20.31	26000	20230707	0.38	29700	-12.12	20240103	26100	0.00	20240228	32750	-20.31	20230306	26000	0.38	20230707	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
17	20240228	090230	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26300	150	2	0.57	343300	13	0.20	26500	26500	26300	33950	18350	26150	26407.69	9.34	-1	26916	26532	26316	25932	25716	26425	25825	61	7800	500	18820	50	1	11569113	3043	8.95	0.70	12	0.00	2938.00	37690.00	32750	20230306	-19.69	26000	20230707	1.15	29700	-11.45	20240103	26100	0.77	20240227	32750	-19.69	20230306	26000	1.15	20230707	0.26	N	008490	500	60 억	1080742	N	N	0	N	N
18	20240227	160231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26150	-200	5	-0.76	174305000	6658	77.39	26350	26700	26100	34250	18450	26350	26179.78	9.35	-1396	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3025	8.90	0.69	12	0.06	2938.00	37690.00	32750	20230221	-20.15	26000	20230707	0.58	29700	-11.95	20240103	26100	0.19	20240227	32750	-20.15	20230306	26000	0.58	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
19	20240227	150231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26150	-200	5	-0.76	153693000	5869	68.22	26350	26700	26100	34250	18450	26350	26187.26	9.35	-1313	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3025	8.90	0.69	12	0.05	2938.00	37690.00	32750	20230221	-20.15	26000	20230707	0.58	29700	-11.95	20240103	26100	0.19	20240227	32750	-20.15	20230306	26000	0.58	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
20	20240227	140232	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26100	-250	5	-0.95	137746250	5259	61.13	26350	26700	26100	34250	18450	26350	26192.48	9.35	-1158	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3020	8.88	0.69	12	0.05	2938.00	37690.00	32750	20230221	-20.31	26000	20230707	0.38	29700	-12.12	20240103	26100	0.00	20240227	32750	-20.31	20230306	26000	0.38	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
21	20240227	130216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26100	-250	5	-0.95	118002100	4503	52.34	26350	26700	26100	34250	18450	26350	26205.22	9.35	-1054	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3020	8.88	0.69	12	0.04	2938.00	37690.00	32750	20230221	-20.31	26000	20230707	0.38	29700	-12.12	20240103	26100	0.00	20240227	32750	-20.31	20230306	26000	0.38	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
22	20240227	120231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26200	-150	5	-0.57	91909150	3505	40.74	26350	26700	26150	34250	18450	26350	26222.30	9.35	-1049	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3031	8.92	0.70	12	0.03	2938.00	37690.00	32750	20230221	-20.00	26000	20230707	0.77	29700	-11.78	20240103	26150	0.19	20240227	32750	-20.00	20230306	26000	0.77	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
23	20240227	110231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26200	-150	5	-0.57	52758100	2009	23.35	26350	26700	26200	34250	18450	26350	26260.88	9.35	-665	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3031	8.92	0.70	12	0.02	2938.00	37690.00	32750	20230221	-20.00	26000	20230707	0.77	29700	-11.78	20240103	26200	0.00	20240227	32750	-20.00	20230306	26000	0.77	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
24	20240227	100231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26300	-50	5	-0.19	24543200	933	10.85	26350	26700	26200	34250	18450	26350	26305.68	9.35	-498	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3043	8.95	0.70	12	0.01	2938.00	37690.00	32750	20230221	-19.69	26000	20230707	1.15	29700	-11.45	20240103	26200	0.38	20240227	32750	-19.69	20230306	26000	1.15	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
25	20240227	090231	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26350	0	3	0.00	2951900	112	1.30	26350	26700	26350	34250	18450	26350	26356.25	9.35	-8	27016	26682	26516	26182	26016	26600	26100	61	7900	500	18970	50	1	11569113	3048	8.97	0.70	12	0.00	2938.00	37690.00	32750	20230221	-19.54	26000	20230707	1.35	29700	-11.28	20240103	26250	0.38	20240223	32750	-19.54	20230306	26000	1.35	20230707	0.26	N	008490	500	60 억	1082114	N	N	5	N	N
26	20240226	160229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26350	-450	5	-1.68	227421500	8603	45.73	26850	26850	26350	34800	18800	26800	26435.14	9.36	-718	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3048	8.97	0.70	12	0.07	2938.00	37690.00	32800	20230220	-19.66	26000	20230707	1.35	29700	-11.28	20240103	26250	0.38	20240223	32750	-19.54	20230306	26000	1.35	20230707	0.25	N	008490	500	60 억	1082779	N	N	5	N	N
27	20240226	150230	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26350	-450	5	-1.68	218565900	8267	43.94	26850	26850	26350	34800	18800	26800	26438.36	9.36	-727	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3048	8.97	0.70	12	0.07	2938.00	37690.00	32800	20230220	-19.66	26000	20230707	1.35	29700	-11.28	20240103	26250	0.38	20240223	32750	-19.54	20230306	26000	1.35	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
28	20240226	140230	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26400	-400	5	-1.49	176747800	6682	35.52	26850	26850	26400	34800	18800	26800	26451.33	9.36	-603	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3054	8.99	0.70	12	0.06	2938.00	37690.00	32800	20230220	-19.51	26000	20230707	1.54	29700	-11.11	20240103	26250	0.57	20240223	32750	-19.39	20230306	26000	1.54	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
29	20240226	130229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26400	-400	5	-1.49	126992350	4798	25.50	26850	26850	26400	34800	18800	26800	26467.77	9.36	-554	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3054	8.99	0.70	12	0.04	2938.00	37690.00	32800	20230220	-19.51	26000	20230707	1.54	29700	-11.11	20240103	26250	0.57	20240223	32750	-19.39	20230306	26000	1.54	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
30	20240226	120229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26400	-400	5	-1.49	93416700	3527	18.75	26850	26850	26400	34800	18800	26800	26486.16	9.36	-522	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3054	8.99	0.70	12	0.03	2938.00	37690.00	32800	20230220	-19.51	26000	20230707	1.54	29700	-11.11	20240103	26250	0.57	20240223	32750	-19.39	20230306	26000	1.54	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
31	20240226	110229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26450	-350	5	-1.31	65863450	2484	13.20	26850	26850	26400	34800	18800	26800	26515.08	9.36	-452	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3060	9.00	0.70	12	0.02	2938.00	37690.00	32800	20230220	-19.36	26000	20230707	1.73	29700	-10.94	20240103	26250	0.76	20240223	32750	-19.24	20230306	26000	1.73	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
32	20240226	100227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26700	-100	5	-0.37	29870050	1126	5.98	26850	26850	26400	34800	18800	26800	26527.58	9.36	-139	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3089	9.09	0.71	12	0.01	2938.00	37690.00	32800	20230220	-18.60	26000	20230707	2.69	29700	-10.10	20240103	26250	1.71	20240223	32750	-18.47	20230306	26000	2.69	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
33	20240226	090224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26700	-100	5	-0.37	1553600	58	0.31	26850	26850	26700	34800	18800	26800	26786.21	9.36	-54	27233	27016	26633	26416	26033	27125	26525	61	8000	500	19290	50	1	11569113	3089	9.09	0.71	12	0.00	2938.00	37690.00	32800	20230220	-18.60	26000	20230707	2.69	29700	-10.10	20240103	26250	1.71	20240223	32750	-18.47	20230306	26000	2.69	20230707	0.25	N	008490	500	60 억	1082779	N	N	1	N	N
34	20240223	160227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26800	100	2	0.37	497298900	18803	61.28	26700	26850	26250	34700	18700	26700	26447.85	9.35	751	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3101	9.12	0.71	12	0.16	2938.00	37690.00	33000	20230217	-18.79	26000	20230707	3.08	29700	-9.76	20240103	26250	2.10	20240223	32750	-18.17	20230306	26000	3.08	20230707	0.25	N	008490	500	60 억	1081798	N	N	1	N	N
35	20240223	150228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26700	0	3	0.00	399503650	15107	49.23	26700	26850	26250	34700	18700	26700	26444.94	9.35	617	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3089	9.09	0.71	12	0.13	2938.00	37690.00	33000	20230217	-19.09	26000	20230707	2.69	29700	-10.10	20240103	26250	1.71	20240223	32750	-18.47	20230306	26000	2.69	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
36	20240223	140226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26650	-50	5	-0.19	384826100	14557	47.44	26700	26850	26250	34700	18700	26700	26435.81	9.35	814	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3083	9.07	0.71	12	0.13	2938.00	37690.00	33000	20230217	-19.24	26000	20230707	2.50	29700	-10.27	20240103	26250	1.52	20240223	32750	-18.63	20230306	26000	2.50	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
37	20240223	130226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26600	-100	5	-0.37	372197350	14083	45.90	26700	26850	26250	34700	18700	26700	26428.84	9.35	846	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3077	9.05	0.71	12	0.12	2938.00	37690.00	33000	20230217	-19.39	26000	20230707	2.31	29700	-10.44	20240103	26250	1.33	20240223	32750	-18.78	20230306	26000	2.31	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
38	20240223	120226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26550	-150	5	-0.56	358748850	13578	44.25	26700	26850	26250	34700	18700	26700	26421.33	9.35	874	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3072	9.04	0.70	12	0.12	2938.00	37690.00	33000	20230217	-19.55	26000	20230707	2.12	29700	-10.61	20240103	26250	1.14	20240223	32750	-18.93	20230306	26000	2.12	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
39	20240223	110227	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26350	-350	5	-1.31	342812300	12975	42.29	26700	26850	26250	34700	18700	26700	26420.99	9.35	972	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3048	8.97	0.70	12	0.11	2938.00	37690.00	33000	20230217	-20.15	26000	20230707	1.35	29700	-11.28	20240103	26250	0.38	20240223	32750	-19.54	20230306	26000	1.35	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
40	20240223	100225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26450	-250	5	-0.94	190938350	7220	23.53	26700	26850	26300	34700	18700	26700	26445.75	9.35	819	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3060	9.00	0.70	12	0.06	2938.00	37690.00	33000	20230217	-19.85	26000	20230707	1.73	29700	-10.94	20240103	26300	0.57	20240223	32750	-19.24	20230306	26000	1.73	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
41	20240223	090226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26600	-100	5	-0.37	6029300	226	0.74	26700	26700	26550	34700	18700	26700	26678.32	9.35	-130	28466	27582	27016	26132	25566	27300	25850	61	8000	500	19220	50	1	11569113	3077	9.05	0.71	12	0.00	2938.00	37690.00	33000	20230217	-19.39	26000	20230707	2.31	29700	-10.44	20240103	26450	0.57	20240222	32750	-18.78	20230306	26000	2.31	20230707	0.25	N	008490	500	60 억	1081798	N	N	4	N	N
42	20240222	160219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26700	-850	5	-3.09	818891500	30539	793.43	27900	27900	26450	35800	19300	27550	26814.61	9.43	-1504	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3089	9.09	0.71	12	0.26	2938.00	37690.00	33000	20230216	-19.09	26000	20230707	2.69	29700	-10.10	20240103	26450	0.95	20240222	32750	-18.47	20230306	26000	2.69	20230707	0.25	N	008490	500	60 억	1091518	N	N	4	N	N
43	20240222	150225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26500	-1050	5	-3.81	766131200	28551	741.78	27900	27900	26450	35800	19300	27550	26833.78	9.43	-1435	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3066	9.02	0.70	12	0.25	2938.00	37690.00	33000	20230216	-19.70	26000	20230707	1.92	29700	-10.77	20240103	26450	0.19	20240222	32750	-19.08	20230306	26000	1.92	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
44	20240222	140226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26700	-850	5	-3.09	489339350	18134	471.14	27900	27900	26700	35800	19300	27550	26984.63	9.43	-839	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3089	9.09	0.71	12	0.16	2938.00	37690.00	33000	20230216	-19.09	26000	20230707	2.69	29700	-10.10	20240103	26700	0.00	20240222	32750	-18.47	20230306	26000	2.69	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
45	20240222	130223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	26900	-650	5	-2.36	303737150	11208	291.19	27900	27900	26850	35800	19300	27550	27100.03	9.43	-397	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3112	9.16	0.71	12	0.10	2938.00	37690.00	33000	20230216	-18.48	26000	20230707	3.46	29700	-9.43	20240103	26700	0.75	20240118	32750	-17.86	20230306	26000	3.46	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
46	20240222	120225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	27100	-450	5	-1.63	215638750	7939	206.26	27900	27900	26950	35800	19300	27550	27161.95	9.43	-346	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3135	9.22	0.72	12	0.07	2938.00	37690.00	33000	20230216	-17.88	26000	20230707	4.23	29700	-8.75	20240103	26700	1.50	20240118	32750	-17.25	20230306	26000	4.23	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
47	20240222	110225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	27200	-350	5	-1.27	108797650	3992	103.72	27900	27900	27150	35800	19300	27550	27253.92	9.43	-54	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3147	9.26	0.72	12	0.03	2938.00	37690.00	33000	20230216	-17.58	26000	20230707	4.62	29700	-8.42	20240103	26700	1.87	20240118	32750	-16.95	20230306	26000	4.62	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
48	20240222	100223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	27200	-350	5	-1.27	59162750	2166	56.27	27900	27900	27200	35800	19300	27550	27314.29	9.43	-51	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3147	9.26	0.72	12	0.02	2938.00	37690.00	33000	20230216	-17.58	26000	20230707	4.62	29700	-8.42	20240103	26700	1.87	20240118	32750	-16.95	20230306	26000	4.62	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
49	20240222	090225	55	40.00	KOSPI		화학	N	N	N	Y	40	N	27550	0	3	0.00	358500	13	0.34	27900	27900	27550	35800	19300	27550	27576.92	9.43	1	28116	27832	27566	27282	27016	27825	27275	61	8250	500	19830	50	1	11569113	3187	9.38	0.73	12	0.00	2938.00	37690.00	33000	20230216	-16.52	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32750	-15.88	20230306	26000	5.96	20230707	0.25	N	008490	500	60 억	1091518	N	N	1	N	N
50	20240221	160223	57	100.00	KOSPI		화학	N	N	N	N		N	27550	0	3	0.00	105931400	3849	94.04	27550	27850	27300	35800	19300	27550	27521.80	9.44	-808	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3187	9.38	0.73	12	0.03	2938.00	37690.00	33600	20230215	-18.01	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32750	-15.88	20230221	26000	5.96	20230707	0.25	N	008490	500	60 억	1092161	N	N	1	N	N
51	20240221	150222	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-50	5	-0.18	86275800	3131	76.50	27550	27850	27400	35800	19300	27550	27555.35	9.44	-818	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	33600	20230215	-18.15	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	32750	-16.03	20230221	26000	5.77	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
52	20240221	140223	57	100.00	KOSPI		화학	N	N	N	N		N	27550	0	3	0.00	57322000	2077	50.75	27550	27850	27500	35800	19300	27550	27598.46	9.44	-806	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	33600	20230215	-18.01	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32750	-15.88	20230221	26000	5.96	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
53	20240221	130223	57	100.00	KOSPI		화학	N	N	N	N		N	27550	0	3	0.00	43303500	1569	38.33	27550	27850	27500	35800	19300	27550	27599.43	9.44	-671	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3187	9.38	0.73	12	0.01	2938.00	37690.00	33600	20230215	-18.01	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32750	-15.88	20230221	26000	5.96	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
54	20240221	120223	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-50	5	-0.18	30135050	1091	26.66	27550	27850	27500	35800	19300	27550	27621.49	9.44	-387	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3182	9.36	0.73	12	0.01	2938.00	37690.00	33600	20230215	-18.15	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	32750	-16.03	20230221	26000	5.77	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
55	20240221	110225	57	100.00	KOSPI		화학	N	N	N	N		N	27600	50	2	0.18	19610300	709	17.32	27550	27850	27550	35800	19300	27550	27659.10	9.44	-362	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3193	9.39	0.73	12	0.01	2938.00	37690.00	33600	20230215	-17.86	26000	20230707	6.15	29700	-7.07	20240103	26700	3.37	20240118	32750	-15.73	20230221	26000	6.15	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
56	20240221	100222	57	100.00	KOSPI		화학	N	N	N	N		N	27600	50	2	0.18	13510550	488	11.92	27550	27850	27550	35800	19300	27550	27685.55	9.44	-317	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3193	9.39	0.73	12	0.00	2938.00	37690.00	33600	20230215	-17.86	26000	20230707	6.15	29700	-7.07	20240103	26700	3.37	20240118	32750	-15.73	20230221	26000	6.15	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
57	20240221	090223	57	100.00	KOSPI		화학	N	N	N	N		N	27550	0	3	0.00	275500	10	0.24	27550	27550	27550	35800	19300	27550	27550.00	9.44	-1	28283	27916	27633	27266	26983	27775	27125	61	8250	500	19830	50	1	11569113	3187	9.38	0.73	12	0.00	2938.00	37690.00	33600	20230215	-18.01	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32750	-15.88	20230221	26000	5.96	20230707	0.25	N	008490	500	60 억	1092161	N	N	12	N	N
58	20240220	160220	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-150	5	-0.54	112687650	4093	75.64	28000	28000	27350	36000	19400	27700	27531.80	9.44	-490	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3187	9.38	0.73	12	0.04	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32800	-16.01	20230220	26000	5.96	20230707	0.24	N	008490	500	60 억	1092238	N	N	12	N	N
59	20240220	150222	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-150	5	-0.54	108554800	3943	72.87	28000	28000	27350	36000	19400	27700	27531.02	9.44	-489	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3187	9.38	0.73	12	0.03	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32800	-16.01	20230220	26000	5.96	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
60	20240220	140222	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-200	5	-0.72	86696300	3146	58.14	28000	28000	27400	36000	19400	27700	27557.63	9.44	-510	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	33950	20230214	-19.00	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	32800	-16.16	20230220	26000	5.77	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
61	20240220	130222	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-300	5	-1.08	70214750	2546	47.05	28000	28000	27400	36000	19400	27700	27578.46	9.44	-340	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3170	9.33	0.73	12	0.02	2938.00	37690.00	33950	20230214	-19.29	26000	20230707	5.38	29700	-7.74	20240103	26700	2.62	20240118	32800	-16.46	20230220	26000	5.38	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
62	20240220	120221	57	100.00	KOSPI		화학	N	N	N	N		N	27450	-250	5	-0.90	53763850	1946	35.96	28000	28000	27450	36000	19400	27700	27627.88	9.44	-209	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3176	9.34	0.73	12	0.02	2938.00	37690.00	33950	20230214	-19.15	26000	20230707	5.58	29700	-7.58	20240103	26700	2.81	20240118	32800	-16.31	20230220	26000	5.58	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
63	20240220	110220	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-200	5	-0.72	36565650	1320	24.39	28000	28000	27500	36000	19400	27700	27701.25	9.44	-83	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3182	9.36	0.73	12	0.01	2938.00	37690.00	33950	20230214	-19.00	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	32800	-16.16	20230220	26000	5.77	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
64	20240220	100216	57	100.00	KOSPI		화학	N	N	N	N		N	27650	-50	5	-0.18	19559200	704	13.01	28000	28000	27650	36000	19400	27700	27782.95	9.44	-28	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3199	9.41	0.73	12	0.01	2938.00	37690.00	33950	20230214	-18.56	26000	20230707	6.35	29700	-6.90	20240103	26700	3.56	20240118	32800	-15.70	20230220	26000	6.35	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
65	20240220	090222	57	100.00	KOSPI		화학	N	N	N	N		N	27700	0	3	0.00	5595900	200	3.70	28000	28000	27700	36000	19400	27700	27979.50	9.44	-34	28133	27916	27533	27316	26933	28025	27425	61	8300	500	19940	50	1	11569113	3205	9.43	0.73	12	0.00	2938.00	37690.00	33950	20230214	-18.41	26000	20230707	6.54	29700	-6.73	20240103	26700	3.75	20240118	32800	-15.55	20230220	26000	6.54	20230707	0.24	N	008490	500	60 억	1092238	N	N	23	N	N
66	20240219	160221	57	100.00	KOSPI		화학	N	N	N	N		N	27700	550	2	2.03	149085650	5408	46.90	27150	27750	27150	35250	19050	27150	27567.56	9.42	1833	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3205	9.43	0.73	12	0.05	2938.00	37690.00	33950	20230214	-18.41	26000	20230707	6.54	29700	-6.73	20240103	26700	3.75	20240118	32800	-15.55	20230220	26000	6.54	20230707	0.25	N	008490	500	60 억	1090053	N	N	23	N	N
67	20240219	150222	57	100.00	KOSPI		화학	N	N	N	N		N	27750	600	2	2.21	137078800	4975	43.14	27150	27750	27150	35250	19050	27150	27553.53	9.42	1904	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3210	9.45	0.74	12	0.04	2938.00	37690.00	33950	20230214	-18.26	26000	20230707	6.73	29700	-6.57	20240103	26700	3.93	20240118	32800	-15.40	20230220	26000	6.73	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
68	20240219	140222	57	100.00	KOSPI		화학	N	N	N	N		N	27750	600	2	2.21	114349300	4154	36.02	27150	27750	27150	35250	19050	27150	27527.52	9.42	1717	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3210	9.45	0.74	12	0.04	2938.00	37690.00	33950	20230214	-18.26	26000	20230707	6.73	29700	-6.57	20240103	26700	3.93	20240118	32800	-15.40	20230220	26000	6.73	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
69	20240219	130223	57	100.00	KOSPI		화학	N	N	N	N		N	27550	400	2	1.47	86183150	3135	27.19	27150	27600	27150	35250	19050	27150	27490.64	9.42	1130	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3187	9.38	0.73	12	0.03	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32800	-16.01	20230220	26000	5.96	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
70	20240219	120221	57	100.00	KOSPI		화학	N	N	N	N		N	27500	350	2	1.29	80832950	2941	25.51	27150	27600	27150	35250	19050	27150	27484.85	9.42	1097	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	33950	20230214	-19.00	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	32800	-16.16	20230220	26000	5.77	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
71	20240219	110222	57	100.00	KOSPI		화학	N	N	N	N		N	27550	400	2	1.47	48640150	1772	15.37	27150	27550	27150	35250	19050	27150	27449.29	9.42	328	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	32800	-16.01	20230220	26000	5.96	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
72	20240219	100220	57	100.00	KOSPI		화학	N	N	N	N		N	27450	300	2	1.10	33165600	1209	10.48	27150	27550	27150	35250	19050	27150	27432.26	9.42	116	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3176	9.34	0.73	12	0.01	2938.00	37690.00	33950	20230214	-19.15	26000	20230707	5.58	29700	-7.58	20240103	26700	2.81	20240118	32800	-16.31	20230220	26000	5.58	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
73	20240219	090221	57	100.00	KOSPI		화학	N	N	N	N		N	27150	0	3	0.00	2796450	103	0.89	27150	27150	27150	35250	19050	27150	27150.00	9.42	1	27716	27432	27216	26932	26716	27325	26825	61	8100	500	19540	50	1	11569113	3141	9.24	0.72	12	0.00	2938.00	37690.00	33950	20230214	-20.03	26000	20230707	4.42	29700	-8.59	20240103	26700	1.69	20240118	32800	-17.23	20230220	26000	4.42	20230707	0.25	N	008490	500	60 억	1090053	N	N	7	N	N
74	20240216	160218	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-200	5	-0.73	313023300	11531	253.93	27500	27500	27000	35550	19150	27350	27146.24	9.41	900	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3141	9.24	0.72	12	0.10	2938.00	37690.00	33950	20230214	-20.03	26000	20230707	4.42	29700	-8.59	20240103	26700	1.69	20240118	33000	-17.73	20230216	26000	4.42	20230707	0.25	N	008490	500	60 억	1088746	N	N	7	N	N
75	20240216	150221	57	100.00	KOSPI		화학	N	N	N	N		N	27200	-150	5	-0.55	303538450	11182	246.25	27500	27500	27000	35550	19150	27350	27145.27	9.41	1044	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3147	9.26	0.72	12	0.10	2938.00	37690.00	33950	20230214	-19.88	26000	20230707	4.62	29700	-8.42	20240103	26700	1.87	20240118	33000	-17.58	20230216	26000	4.62	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
76	20240216	140222	57	100.00	KOSPI		화학	N	N	N	N		N	27050	-300	5	-1.10	234004000	8620	189.83	27500	27500	27000	35550	19150	27350	27146.64	9.41	961	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3129	9.21	0.72	12	0.07	2938.00	37690.00	33950	20230214	-20.32	26000	20230707	4.04	29700	-8.92	20240103	26700	1.31	20240118	33000	-18.03	20230216	26000	4.04	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
77	20240216	130220	57	100.00	KOSPI		화학	N	N	N	N		N	27100	-250	5	-0.91	178796850	6579	144.88	27500	27500	27000	35550	19150	27350	27176.90	9.41	627	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3135	9.22	0.72	12	0.06	2938.00	37690.00	33950	20230214	-20.18	26000	20230707	4.23	29700	-8.75	20240103	26700	1.50	20240118	33000	-17.88	20230216	26000	4.23	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
78	20240216	120222	57	100.00	KOSPI		화학	N	N	N	N		N	27150	-200	5	-0.73	87397950	3202	70.51	27500	27500	27150	35550	19150	27350	27294.80	9.41	-109	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3141	9.24	0.72	12	0.03	2938.00	37690.00	33950	20230214	-20.03	26000	20230707	4.42	29700	-8.59	20240103	26700	1.69	20240118	33000	-17.73	20230216	26000	4.42	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
79	20240216	110222	57	100.00	KOSPI		화학	N	N	N	N		N	27350	0	3	0.00	39638750	1449	31.91	27500	27500	27300	35550	19150	27350	27355.94	9.41	-149	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3164	9.31	0.73	12	0.01	2938.00	37690.00	33950	20230214	-19.44	26000	20230707	5.19	29700	-7.91	20240103	26700	2.43	20240118	33000	-17.12	20230216	26000	5.19	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
80	20240216	100221	57	100.00	KOSPI		화학	N	N	N	N		N	27450	100	2	0.37	20587700	752	16.56	27500	27500	27300	35550	19150	27350	27377.26	9.41	-131	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3176	9.34	0.73	12	0.01	2938.00	37690.00	33950	20230214	-19.15	26000	20230707	5.58	29700	-7.58	20240103	26700	2.81	20240118	33000	-16.82	20230216	26000	5.58	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
81	20240216	090220	57	100.00	KOSPI		화학	N	N	N	N		N	27350	0	3	0.00	1066700	39	0.86	27500	27500	27300	35550	19150	27350	27351.28	9.41	-37	27816	27582	27366	27132	26916	27475	27025	61	8200	500	19690	50	1	11569113	3164	9.31	0.73	12	0.00	2938.00	37690.00	33950	20230214	-19.44	26000	20230707	5.19	29700	-7.91	20240103	26700	2.43	20240118	33000	-17.12	20230216	26000	5.19	20230707	0.25	N	008490	500	60 억	1088746	N	N	4	N	N
82	20240215	160219	57	100.00	KOSPI		화학	N	N	N	N		N	27350	-200	5	-0.73	124259550	4541	64.79	27550	27600	27150	35800	19300	27550	27363.92	9.41	-350	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3164	9.31	0.73	12	0.04	2938.00	37690.00	33950	20230214	-19.44	26000	20230707	5.19	29700	-7.91	20240103	26700	2.43	20240118	33600	-18.60	20230215	26000	5.19	20230707	0.26	N	008490	500	60 억	1089002	N	N	4	N	N
83	20240215	150220	57	100.00	KOSPI		화학	N	N	N	N		N	27300	-250	5	-0.91	120353800	4398	62.75	27550	27600	27150	35800	19300	27550	27365.58	9.41	-303	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	33950	20230214	-19.59	26000	20230707	5.00	29700	-8.08	20240103	26700	2.25	20240118	33600	-18.75	20230215	26000	5.00	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
84	20240215	140219	57	100.00	KOSPI		화학	N	N	N	N		N	27350	-200	5	-0.73	104543900	3819	54.49	27550	27600	27150	35800	19300	27550	27374.68	9.41	-251	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3164	9.31	0.73	12	0.03	2938.00	37690.00	33950	20230214	-19.44	26000	20230707	5.19	29700	-7.91	20240103	26700	2.43	20240118	33600	-18.60	20230215	26000	5.19	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
85	20240215	130219	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-150	5	-0.54	83283000	3042	43.40	27550	27600	27150	35800	19300	27550	27377.71	9.41	-216	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3170	9.33	0.73	12	0.03	2938.00	37690.00	33950	20230214	-19.29	26000	20230707	5.38	29700	-7.74	20240103	26700	2.62	20240118	33600	-18.45	20230215	26000	5.38	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
86	20240215	120220	57	100.00	KOSPI		화학	N	N	N	N		N	27450	-100	5	-0.36	73655800	2691	38.39	27550	27600	27150	35800	19300	27550	27371.16	9.41	-205	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3176	9.34	0.73	12	0.02	2938.00	37690.00	33950	20230214	-19.15	26000	20230707	5.58	29700	-7.58	20240103	26700	2.81	20240118	33600	-18.30	20230215	26000	5.58	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
87	20240215	110218	57	100.00	KOSPI		화학	N	N	N	N		N	27550	0	3	0.00	62962600	2302	32.84	27550	27600	27150	35800	19300	27550	27351.26	9.41	-160	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3187	9.38	0.73	12	0.02	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	33600	-18.01	20230215	26000	5.96	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
88	20240215	100219	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-50	5	-0.18	36331450	1332	19.00	27550	27550	27150	35800	19300	27550	27275.86	9.41	-116	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3182	9.36	0.73	12	0.01	2938.00	37690.00	33950	20230214	-19.00	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	33600	-18.15	20230215	26000	5.77	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
89	20240215	090217	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-150	5	-0.54	1071950	39	0.56	27550	27550	27400	35800	19300	27550	27485.90	9.41	-16	28416	27982	27566	27132	26716	27775	26925	61	8250	500	19830	50	1	11569113	3170	9.33	0.73	12	0.00	2938.00	37690.00	33950	20230214	-19.29	26000	20230707	5.38	29700	-7.74	20240103	26700	2.62	20240118	33600	-18.45	20230215	26000	5.38	20230707	0.26	N	008490	500	60 억	1089002	N	N	1	N	N
90	20240214	160218	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-300	5	-1.08	191277750	6973	120.83	27850	28000	27150	36200	19500	27850	27431.18	9.42	-1115	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3187	9.38	0.73	12	0.06	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	33950	-18.85	20230214	26000	5.96	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
91	20240214	150218	57	100.00	KOSPI		화학	N	N	N	N		N	27250	-600	5	-2.15	180195250	6568	113.81	27850	28000	27150	36200	19500	27850	27435.33	9.42	-987	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3153	9.28	0.72	12	0.06	2938.00	37690.00	33950	20230214	-19.73	26000	20230707	4.81	29700	-8.25	20240103	26700	2.06	20240118	33950	-19.73	20230214	26000	4.81	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
92	20240214	140218	57	100.00	KOSPI		화학	N	N	N	N		N	27300	-550	5	-1.97	141968850	5163	89.46	27850	28000	27250	36200	19500	27850	27497.36	9.42	-855	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3158	9.29	0.72	12	0.04	2938.00	37690.00	33950	20230214	-19.59	26000	20230707	5.00	29700	-8.08	20240103	26700	2.25	20240118	33950	-19.59	20230214	26000	5.00	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
93	20240214	130221	57	100.00	KOSPI		화학	N	N	N	N		N	27500	-350	5	-1.26	92306700	3350	58.05	27850	28000	27400	36200	19500	27850	27554.24	9.42	-305	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3182	9.36	0.73	12	0.03	2938.00	37690.00	33950	20230214	-19.00	26000	20230707	5.77	29700	-7.41	20240103	26700	3.00	20240118	33950	-19.00	20230214	26000	5.77	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
94	20240214	120217	57	100.00	KOSPI		화학	N	N	N	N		N	27400	-450	5	-1.62	76046550	2758	47.79	27850	28000	27400	36200	19500	27850	27573.08	9.42	-314	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3170	9.33	0.73	12	0.02	2938.00	37690.00	33950	20230214	-19.29	26000	20230707	5.38	29700	-7.74	20240103	26700	2.62	20240118	33950	-19.29	20230214	26000	5.38	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
95	20240214	110219	57	100.00	KOSPI		화학	N	N	N	N		N	27550	-300	5	-1.08	35167150	1271	22.02	27850	28000	27500	36200	19500	27850	27668.88	9.42	-210	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3187	9.38	0.73	12	0.01	2938.00	37690.00	33950	20230214	-18.85	26000	20230707	5.96	29700	-7.24	20240103	26700	3.18	20240118	33950	-18.85	20230214	26000	5.96	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
96	20240214	090216	57	100.00	KOSPI		화학	N	N	N	N		N	27850	0	3	0.00	250650	9	0.16	27850	27850	27850	36200	19500	27850	27850.00	9.42	1	28416	28132	27816	27532	27216	27975	27375	61	8350	500	20050	50	1	11569113	3222	9.48	0.74	12	0.00	2938.00	37690.00	33950	20230214	-17.97	26000	20230707	7.12	29700	-6.23	20240103	26700	4.31	20240118	33950	-17.97	20230214	26000	7.12	20230707	0.26	N	008490	500	60 억	1089821	N	N	1	N	N
97	20240213	160216	57	100.00	KOSPI		화학	N	N	N	N		N	27850	-50	5	-0.18	160505600	5769	249.96	27900	28100	27500	36250	19550	27900	27822.08	9.42	268	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3222	9.48	0.74	12	0.05	2938.00	37690.00	33950	20230214	-17.97	26000	20230707	7.12	29700	-6.23	20240103	26700	4.31	20240118	33950	-17.97	20230214	26000	7.12	20230707	0.26	N	008490	500	60 억	1089665	N	N	1	N	N
98	20240213	150212	57	100.00	KOSPI		화학	N	N	N	N		N	27800	-100	5	-0.36	145763450	5239	226.99	27900	28100	27500	36250	19550	27900	27822.76	9.42	493	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3216	9.46	0.74	12	0.05	2938.00	37690.00	33950	20230214	-18.11	26000	20230707	6.92	29700	-6.40	20240103	26700	4.12	20240118	33950	-18.11	20230214	26000	6.92	20230707	0.26	N	008490	500	60 억	1089665	N	N	2	N	N
99	20240213	140218	57	100.00	KOSPI		화학	N	N	N	N		N	27700	-200	5	-0.72	134486100	4833	209.40	27900	28100	27500	36250	19550	27900	27826.63	9.42	559	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3205	9.43	0.73	12	0.04	2938.00	37690.00	33950	20230214	-18.41	26000	20230707	6.54	29700	-6.73	20240103	26700	3.75	20240118	33950	-18.41	20230214	26000	6.54	20230707	0.26	N	008490	500	60 억	1089665	N	N	2	N	N
100	20240213	130216	57	100.00	KOSPI		화학	N	N	N	N		N	28050	150	2	0.54	81818000	2943	127.51	27900	28100	27500	36250	19550	27900	27800.88	9.42	462	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3245	9.55	0.74	12	0.03	2938.00	37690.00	33950	20230214	-17.38	26000	20230707	7.88	29700	-5.56	20240103	26700	5.06	20240118	33950	-17.38	20230214	26000	7.88	20230707	0.26	N	008490	500	60 억	1089665	N	N	2	N	N
101	20240213	120218	57	100.00	KOSPI		화학	N	N	N	N		N	27900	0	3	0.00	73634500	2650	114.82	27900	28100	27500	36250	19550	27900	27786.60	9.42	348	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3228	9.50	0.74	12	0.02	2938.00	37690.00	33950	20230214	-17.82	26000	20230707	7.31	29700	-6.06	20240103	26700	4.49	20240118	33950	-17.82	20230214	26000	7.31	20230707	0.26	N	008490	500	60 억	1089665	N	N	2	N	N
102	20240213	110217	57	100.00	KOSPI		화학	N	N	N	N		N	27950	50	2	0.18	66125050	2381	103.16	27900	28100	27500	36250	19550	27900	27771.97	9.42	315	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3234	9.51	0.74	12	0.02	2938.00	37690.00	33950	20230214	-17.67	26000	20230707	7.50	29700	-5.89	20240103	26700	4.68	20240118	33950	-17.67	20230214	26000	7.50	20230707	0.26	N	008490	500	60 억	1089665	N	N	2	N	N
103	20240213	100205	57	100.00	KOSPI		화학	N	N	N	N		N	27800	-100	5	-0.36	44259500	1597	69.19	27900	27950	27500	36250	19550	27900	27714.15	9.42	327	28100	28000	27800	27700	27500	28050	27750	61	8350	500	20080	50	1	11569113	3216	9.46	0.74	12	0.01	2938.00	37690.00	33950	20230214	-18.11	26000	20230707	6.92	29700	-6.40	20240103	26700	4.12	20240118	33950	-18.11	20230214	26000	6.92	20230707	0.26	N	008490	500	60 억	1089665	N	N	2	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History