KissMeData/014530/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160306	57	100.00	KOSPI	화학	N	N	N	N		N	3920	40	2	1.03	621319795	159296	56.31	3855	3930	3855	5040	2720	3880	3900.42	1.45	-9760	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1367	6.84	0.68	12	0.46	573.00	5739.00	5870	20231030	-33.22	3450	20230323	13.62	4790	-18.16	20240104	3815	2.75	20240201	5870	-33.22	20231030	3450	13.62	20230323	4.98	N	014530	500	174 억	505442	N	N	61	N	N
3	20240229	150305	57	100.00	KOSPI	화학	N	N	N	N		N	3920	40	2	1.03	569597680	146058	51.63	3855	3930	3855	5040	2720	3880	3899.81	1.45	-17072	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1367	6.84	0.68	12	0.42	573.00	5739.00	5870	20231030	-33.22	3450	20230323	13.62	4790	-18.16	20240104	3815	2.75	20240201	5870	-33.22	20231030	3450	13.62	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
4	20240229	140306	57	100.00	KOSPI	화학	N	N	N	N		N	3905	25	2	0.64	404442995	103846	36.71	3855	3925	3855	5040	2720	3880	3894.65	1.45	-28288	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1362	6.82	0.68	12	0.30	573.00	5739.00	5870	20231030	-33.48	3450	20230323	13.19	4790	-18.48	20240104	3815	2.36	20240201	5870	-33.48	20231030	3450	13.19	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
5	20240229	130307	57	100.00	KOSPI	화학	N	N	N	N		N	3890	10	2	0.26	225135195	57992	20.50	3855	3905	3855	5040	2720	3880	3882.18	1.45	-20094	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1356	6.79	0.68	12	0.17	573.00	5739.00	5870	20231030	-33.73	3450	20230323	12.75	4790	-18.79	20240104	3815	1.97	20240201	5870	-33.73	20231030	3450	12.75	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
6	20240229	120307	57	100.00	KOSPI	화학	N	N	N	N		N	3885	5	2	0.13	196046485	50530	17.86	3855	3900	3855	5040	2720	3880	3879.80	1.45	-18249	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1355	6.78	0.68	12	0.14	573.00	5739.00	5870	20231030	-33.82	3450	20230323	12.61	4790	-18.89	20240104	3815	1.83	20240201	5870	-33.82	20231030	3450	12.61	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
7	20240229	110308	57	100.00	KOSPI	화학	N	N	N	N		N	3875	-5	5	-0.13	139739090	36055	12.75	3855	3900	3855	5040	2720	3880	3875.71	1.45	-16221	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1351	6.76	0.68	12	0.10	573.00	5739.00	5870	20231030	-33.99	3450	20230323	12.32	4790	-19.10	20240104	3815	1.57	20240201	5870	-33.99	20231030	3450	12.32	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
8	20240229	100307	57	100.00	KOSPI	화학	N	N	N	N		N	3880	0	3	0.00	92801945	23961	8.47	3855	3900	3855	5040	2720	3880	3873.02	1.45	-10487	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1353	6.77	0.68	12	0.07	573.00	5739.00	5870	20231030	-33.90	3450	20230323	12.46	4790	-19.00	20240104	3815	1.70	20240201	5870	-33.90	20231030	3450	12.46	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
9	20240229	090307	57	100.00	KOSPI	화학	N	N	N	N		N	3885	5	2	0.13	14862230	3852	1.36	3855	3885	3855	5040	2720	3880	3857.97	1.45	376	4020	3950	3910	3840	3800	3930	3820	174	1160	500	2400	5	1	34869420	1355	6.78	0.68	12	0.01	573.00	5739.00	5870	20231030	-33.82	3450	20230323	12.61	4790	-18.89	20240104	3815	1.83	20240201	5870	-33.82	20231030	3450	12.61	20230323	4.98	N	014530	500	174 억	505442	N	N	171	N	N
10	20240228	160249	57	100.00	KOSPI	화학	N	N	N	N		N	3880	-40	5	-1.02	1107190570	282815	187.50	3950	3980	3870	5090	2745	3920	3914.89	1.44	3549	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1353	6.77	0.68	12	0.81	573.00	5739.00	5870	20231030	-33.90	3450	20230323	12.46	4790	-19.00	20240104	3815	1.70	20240201	5870	-33.90	20231030	3450	12.46	20230323	5.15	N	014530	500	174 억	502222	N	N	171	N	N
11	20240228	150253	57	100.00	KOSPI	화학	N	N	N	N		N	3920	0	3	0.00	872039775	222370	147.43	3950	3980	3890	5090	2745	3920	3921.57	1.44	-5722	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1367	6.84	0.68	12	0.64	573.00	5739.00	5870	20231030	-33.22	3450	20230323	13.62	4790	-18.16	20240104	3815	2.75	20240201	5870	-33.22	20231030	3450	13.62	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
12	20240228	140307	57	100.00	KOSPI	화학	N	N	N	N		N	3925	5	2	0.13	550084325	139861	92.73	3950	3980	3900	5090	2745	3920	3933.08	1.44	-7467	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1369	6.85	0.68	12	0.40	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
13	20240228	130306	57	100.00	KOSPI	화학	N	N	N	N		N	3925	5	2	0.13	384818135	97625	64.72	3950	3980	3920	5090	2745	3920	3941.80	1.44	-1077	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1369	6.85	0.68	12	0.28	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
14	20240228	120308	57	100.00	KOSPI	화학	N	N	N	N		N	3940	20	2	0.51	317129040	80405	53.31	3950	3980	3920	5090	2745	3920	3944.15	1.44	13157	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1374	6.88	0.69	12	0.23	573.00	5739.00	5870	20231030	-32.88	3450	20230323	14.20	4790	-17.75	20240104	3815	3.28	20240201	5870	-32.88	20231030	3450	14.20	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
15	20240228	110255	57	100.00	KOSPI	화학	N	N	N	N		N	3935	15	2	0.38	299544360	75938	50.35	3950	3980	3920	5090	2745	3920	3944.59	1.44	13575	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1372	6.87	0.69	12	0.22	573.00	5739.00	5870	20231030	-32.96	3450	20230323	14.06	4790	-17.85	20240104	3815	3.15	20240201	5870	-32.96	20231030	3450	14.06	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
16	20240228	100305	57	100.00	KOSPI	화학	N	N	N	N		N	3945	25	2	0.64	272372470	69031	45.77	3950	3980	3920	5090	2745	3920	3945.65	1.44	13532	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1376	6.88	0.69	12	0.20	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
17	20240228	090306	57	100.00	KOSPI	화학	N	N	N	N		N	3970	50	2	1.28	7409095	1872	1.24	3950	3970	3950	5090	2745	3920	3957.85	1.44	1473	4006	3962	3916	3872	3826	3985	3895	174	1170	500	2430	5	1	34869420	1384	6.93	0.69	12	0.01	573.00	5739.00	5870	20231030	-32.37	3450	20230323	15.07	4790	-17.12	20240104	3815	4.06	20240201	5870	-32.37	20231030	3450	15.07	20230323	5.15	N	014530	500	174 억	502222	N	N	13	N	N
18	20240227	160307	57	100.00	KOSPI	화학	N	N	N	N		N	3920	-20	5	-0.51	586231480	150120	76.10	3910	3960	3870	5120	2760	3940	3905.05	1.34	33035	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1367	6.84	0.68	12	0.43	573.00	5739.00	5870	20231030	-33.22	3450	20230323	13.62	4790	-18.16	20240104	3815	2.75	20240201	5870	-33.22	20231030	3450	13.62	20230323	5.16	N	014530	500	174 억	467194	N	N	13	N	N
19	20240227	150307	57	100.00	KOSPI	화학	N	N	N	N		N	3955	15	2	0.38	552330785	141495	71.73	3910	3960	3870	5120	2760	3940	3903.54	1.34	33583	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1379	6.90	0.69	12	0.41	573.00	5739.00	5870	20231030	-32.62	3450	20230323	14.64	4790	-17.43	20240104	3815	3.67	20240201	5870	-32.62	20231030	3450	14.64	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
20	20240227	140308	57	100.00	KOSPI	화학	N	N	N	N		N	3925	-15	5	-0.38	399079370	102388	51.90	3910	3940	3870	5120	2760	3940	3897.72	1.34	19873	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1369	6.85	0.68	12	0.29	573.00	5739.00	5870	20231030	-33.13	3450	20230323	13.77	4790	-18.06	20240104	3815	2.88	20240201	5870	-33.13	20231030	3450	13.77	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
21	20240227	130247	57	100.00	KOSPI	화학	N	N	N	N		N	3910	-30	5	-0.76	372878355	95702	48.51	3910	3940	3870	5120	2760	3940	3896.24	1.34	16544	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1363	6.82	0.68	12	0.27	573.00	5739.00	5870	20231030	-33.39	3450	20230323	13.33	4790	-18.37	20240104	3815	2.49	20240201	5870	-33.39	20231030	3450	13.33	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
22	20240227	120307	57	100.00	KOSPI	화학	N	N	N	N		N	3905	-35	5	-0.89	323704035	83103	42.13	3910	3940	3870	5120	2760	3940	3895.21	1.34	7108	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1362	6.82	0.68	12	0.24	573.00	5739.00	5870	20231030	-33.48	3450	20230323	13.19	4790	-18.48	20240104	3815	2.36	20240201	5870	-33.48	20231030	3450	13.19	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
23	20240227	110307	57	100.00	KOSPI	화학	N	N	N	N		N	3900	-40	5	-1.02	198985540	51055	25.88	3910	3940	3870	5120	2760	3940	3897.47	1.34	-935	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1360	6.81	0.68	12	0.15	573.00	5739.00	5870	20231030	-33.56	3450	20230323	13.04	4790	-18.58	20240104	3815	2.23	20240201	5870	-33.56	20231030	3450	13.04	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
24	20240227	100306	57	100.00	KOSPI	화학	N	N	N	N		N	3905	-35	5	-0.89	142634755	36601	18.55	3910	3940	3870	5120	2760	3940	3897.02	1.34	-3051	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1362	6.82	0.68	12	0.10	573.00	5739.00	5870	20231030	-33.48	3450	20230323	13.19	4790	-18.48	20240104	3815	2.36	20240201	5870	-33.48	20231030	3450	13.19	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
25	20240227	090306	57	100.00	KOSPI	화학	N	N	N	N		N	3930	-10	5	-0.25	17840470	4560	2.31	3910	3940	3910	5120	2760	3940	3912.38	1.34	543	4073	4006	3948	3881	3823	3977	3852	174	1180	500	2440	5	1	34869420	1370	6.86	0.68	12	0.01	573.00	5739.00	5870	20231030	-33.05	3450	20230323	13.91	4790	-17.95	20240104	3815	3.01	20240201	5870	-33.05	20231030	3450	13.91	20230323	5.16	N	014530	500	174 억	467194	N	N	22	N	N
26	20240226	160305	57	100.00	KOSPI	화학	N	N	N	N		N	3940	-40	5	-1.01	764272120	194837	107.49	3980	4015	3890	5170	2790	3980	3922.62	1.31	10164	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1374	6.88	0.69	12	0.56	573.00	5739.00	5870	20231030	-32.88	3450	20230323	14.20	4790	-17.75	20240104	3815	3.28	20240201	5870	-32.88	20231030	3450	14.20	20230323	5.26	N	014530	500	174 억	457010	N	N	22	N	N
27	20240226	150305	57	100.00	KOSPI	화학	N	N	N	N		N	3910	-70	5	-1.76	699586595	178364	98.40	3980	4015	3890	5170	2790	3980	3922.24	1.31	403	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1363	6.82	0.68	12	0.51	573.00	5739.00	5870	20231030	-33.39	3450	20230323	13.33	4790	-18.37	20240104	3815	2.49	20240201	5870	-33.39	20231030	3450	13.33	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
28	20240226	140305	57	100.00	KOSPI	화학	N	N	N	N		N	3920	-60	5	-1.51	564434765	143721	79.29	3980	4015	3890	5170	2790	3980	3927.30	1.31	-6299	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1367	6.84	0.68	12	0.41	573.00	5739.00	5870	20231030	-33.22	3450	20230323	13.62	4790	-18.16	20240104	3815	2.75	20240201	5870	-33.22	20231030	3450	13.62	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
29	20240226	130304	57	100.00	KOSPI	화학	N	N	N	N		N	3935	-45	5	-1.13	411247155	104542	57.67	3980	4015	3890	5170	2790	3980	3933.80	1.31	-6880	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1372	6.87	0.69	12	0.30	573.00	5739.00	5870	20231030	-32.96	3450	20230323	14.06	4790	-17.85	20240104	3815	3.15	20240201	5870	-32.96	20231030	3450	14.06	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
30	20240226	120303	57	100.00	KOSPI	화학	N	N	N	N		N	3930	-50	5	-1.26	393173990	99944	55.14	3980	4015	3890	5170	2790	3980	3933.94	1.31	-7178	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1370	6.86	0.68	12	0.29	573.00	5739.00	5870	20231030	-33.05	3450	20230323	13.91	4790	-17.95	20240104	3815	3.01	20240201	5870	-33.05	20231030	3450	13.91	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
31	20240226	110303	57	100.00	KOSPI	화학	N	N	N	N		N	3910	-70	5	-1.76	366092510	93044	51.33	3980	4015	3890	5170	2790	3980	3934.62	1.31	-3503	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1363	6.82	0.68	12	0.27	573.00	5739.00	5870	20231030	-33.39	3450	20230323	13.33	4790	-18.37	20240104	3815	2.49	20240201	5870	-33.39	20231030	3450	13.33	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
32	20240226	100300	57	100.00	KOSPI	화학	N	N	N	N		N	3945	-35	5	-0.88	208483145	52777	29.12	3980	4015	3925	5170	2790	3980	3950.27	1.31	-9909	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1376	6.88	0.69	12	0.15	573.00	5739.00	5870	20231030	-32.79	3450	20230323	14.35	4790	-17.64	20240104	3815	3.41	20240201	5870	-32.79	20231030	3450	14.35	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
33	20240226	090259	57	100.00	KOSPI	화학	N	N	N	N		N	4015	35	2	0.88	19411895	4866	2.68	3980	4015	3975	5170	2790	3980	3989.29	1.31	-304	4100	4040	4000	3940	3900	4020	3920	174	1190	500	2460	5	1	34869420	1400	7.01	0.70	12	0.01	573.00	5739.00	5870	20231030	-31.60	3450	20230323	16.38	4790	-16.18	20240104	3815	5.24	20240201	5870	-31.60	20231030	3450	16.38	20230323	5.26	N	014530	500	174 억	457010	N	N	5	N	N
34	20240223	160302	57	100.00	KOSPI	화학	N	N	N	N		N	3980	-65	5	-1.61	714448950	179333	86.29	4045	4060	3960	5250	2835	4045	3983.92	1.36	-4659	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1388	6.95	0.69	12	0.51	573.00	5739.00	5870	20231030	-32.20	3450	20230323	15.36	4790	-16.91	20240104	3815	4.33	20240201	5870	-32.20	20231030	3450	15.36	20230323	5.20	N	014530	500	174 억	474887	N	N	5	N	N
35	20240223	150302	57	100.00	KOSPI	화학	N	N	N	N		N	3980	-65	5	-1.61	683093085	171443	82.49	4045	4060	3960	5250	2835	4045	3984.37	1.36	-891	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1388	6.95	0.69	12	0.49	573.00	5739.00	5870	20231030	-32.20	3450	20230323	15.36	4790	-16.91	20240104	3815	4.33	20240201	5870	-32.20	20231030	3450	15.36	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
36	20240223	140300	57	100.00	KOSPI	화학	N	N	N	N		N	3975	-70	5	-1.73	600476185	150630	72.48	4045	4060	3960	5250	2835	4045	3986.43	1.36	906	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1386	6.94	0.69	12	0.43	573.00	5739.00	5870	20231030	-32.28	3450	20230323	15.22	4790	-17.01	20240104	3815	4.19	20240201	5870	-32.28	20231030	3450	15.22	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
37	20240223	130300	57	100.00	KOSPI	화학	N	N	N	N		N	3985	-60	5	-1.48	560782845	140656	67.68	4045	4060	3960	5250	2835	4045	3986.91	1.36	3108	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1390	6.95	0.69	12	0.40	573.00	5739.00	5870	20231030	-32.11	3450	20230323	15.51	4790	-16.81	20240104	3815	4.46	20240201	5870	-32.11	20231030	3450	15.51	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
38	20240223	120301	57	100.00	KOSPI	화학	N	N	N	N		N	3990	-55	5	-1.36	378632920	94838	45.63	4045	4060	3975	5250	2835	4045	3992.42	1.36	2436	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1391	6.96	0.70	12	0.27	573.00	5739.00	5870	20231030	-32.03	3450	20230323	15.65	4790	-16.70	20240104	3815	4.59	20240201	5870	-32.03	20231030	3450	15.65	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
39	20240223	110300	57	100.00	KOSPI	화학	N	N	N	N		N	4000	-45	5	-1.11	280149685	70152	33.76	4045	4060	3975	5250	2835	4045	3993.47	1.36	-8278	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1395	6.98	0.70	12	0.20	573.00	5739.00	5870	20231030	-31.86	3450	20230323	15.94	4790	-16.49	20240104	3815	4.85	20240201	5870	-31.86	20231030	3450	15.94	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
40	20240223	100259	57	100.00	KOSPI	화학	N	N	N	N		N	3990	-55	5	-1.36	190116125	47572	22.89	4045	4060	3975	5250	2835	4045	3996.39	1.36	-9879	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1391	6.96	0.70	12	0.14	573.00	5739.00	5870	20231030	-32.03	3450	20230323	15.65	4790	-16.70	20240104	3815	4.59	20240201	5870	-32.03	20231030	3450	15.65	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
41	20240223	090301	57	100.00	KOSPI	화학	N	N	N	N		N	4060	15	2	0.37	22244015	5516	2.65	4045	4060	4020	5250	2835	4045	4032.64	1.36	-1945	4091	4067	4021	3997	3951	4080	4010	174	1205	500	2500	5	1	34869420	1416	7.09	0.71	12	0.02	573.00	5739.00	5870	20231030	-30.83	3450	20230323	17.68	4790	-15.24	20240104	3815	6.42	20240201	5870	-30.83	20231030	3450	17.68	20230323	5.20	N	014530	500	174 억	474887	N	N	22	N	N
42	20240222	160253	57	100.00	KOSPI	화학	N	N	N	N		N	4045	0	3	0.00	831863365	207758	117.30	4030	4045	3975	5250	2835	4045	4004.00	1.25	28804	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1410	7.06	0.70	12	0.60	573.00	5739.00	5870	20231030	-31.09	3450	20230323	17.25	4790	-15.55	20240104	3815	6.03	20240201	5870	-31.09	20231030	3450	17.25	20230323	5.23	N	014530	500	174 억	436842	N	N	22	N	N
43	20240222	150259	57	100.00	KOSPI	화학	N	N	N	N		N	4030	-15	5	-0.37	768103300	191954	108.37	4030	4040	3975	5250	2835	4045	4001.50	1.25	23756	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1405	7.03	0.70	12	0.55	573.00	5739.00	5870	20231030	-31.35	3450	20230323	16.81	4790	-15.87	20240104	3815	5.64	20240201	5870	-31.35	20231030	3450	16.81	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
44	20240222	140300	57	100.00	KOSPI	화학	N	N	N	N		N	4010	-35	5	-0.87	642352420	160605	90.67	4030	4040	3975	5250	2835	4045	3999.58	1.25	16877	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1398	7.00	0.70	12	0.46	573.00	5739.00	5870	20231030	-31.69	3450	20230323	16.23	4790	-16.28	20240104	3815	5.11	20240201	5870	-31.69	20231030	3450	16.23	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
45	20240222	130254	57	100.00	KOSPI	화학	N	N	N	N		N	4005	-40	5	-0.99	572532540	143154	80.82	4030	4040	3975	5250	2835	4045	3999.42	1.25	7678	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1397	6.99	0.70	12	0.41	573.00	5739.00	5870	20231030	-31.77	3450	20230323	16.09	4790	-16.39	20240104	3815	4.98	20240201	5870	-31.77	20231030	3450	16.09	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
46	20240222	120259	57	100.00	KOSPI	화학	N	N	N	N		N	4000	-45	5	-1.11	406973205	101697	57.42	4030	4040	3975	5250	2835	4045	4001.82	1.25	5269	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1395	6.98	0.70	12	0.29	573.00	5739.00	5870	20231030	-31.86	3450	20230323	15.94	4790	-16.49	20240104	3815	4.85	20240201	5870	-31.86	20231030	3450	15.94	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
47	20240222	110258	57	100.00	KOSPI	화학	N	N	N	N		N	4015	-30	5	-0.74	197330185	49180	27.77	4030	4040	3995	5250	2835	4045	4012.41	1.25	1353	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1400	7.01	0.70	12	0.14	573.00	5739.00	5870	20231030	-31.60	3450	20230323	16.38	4790	-16.18	20240104	3815	5.24	20240201	5870	-31.60	20231030	3450	16.38	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
48	20240222	100256	57	100.00	KOSPI	화학	N	N	N	N		N	4015	-30	5	-0.74	96641335	24071	13.59	4030	4040	3995	5250	2835	4045	4014.85	1.25	-1812	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1400	7.01	0.70	12	0.07	573.00	5739.00	5870	20231030	-31.60	3450	20230323	16.38	4790	-16.18	20240104	3815	5.24	20240201	5870	-31.60	20231030	3450	16.38	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
49	20240222	090259	57	100.00	KOSPI	화학	N	N	N	N		N	4030	-15	5	-0.37	3956085	981	0.55	4030	4040	4030	5250	2835	4045	4032.71	1.25	-23	4151	4097	4046	3992	3941	4072	3967	174	1205	500	2500	5	1	34869420	1405	7.03	0.70	12	0.00	573.00	5739.00	5870	20231030	-31.35	3450	20230323	16.81	4790	-15.87	20240104	3815	5.64	20240201	5870	-31.35	20231030	3450	16.81	20230323	5.23	N	014530	500	174 억	436842	N	N	0	N	N
50	20240221	160256	57	100.00	KOSPI	화학	N	N	N	N		N	4045	-45	5	-1.10	711630075	176178	130.60	4090	4100	3995	5310	2865	4090	4039.27	1.23	8862	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1410	7.06	0.70	12	0.51	573.00	5739.00	5870	20231030	-31.09	3450	20230323	17.25	4790	-15.55	20240104	3815	6.03	20240201	5870	-31.09	20231030	3450	17.25	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
51	20240221	150254	57	100.00	KOSPI	화학	N	N	N	N		N	4020	-70	5	-1.71	626786925	155060	114.94	4090	4100	4000	5310	2865	4090	4042.22	1.23	5885	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1402	7.02	0.70	12	0.44	573.00	5739.00	5870	20231030	-31.52	3450	20230323	16.52	4790	-16.08	20240104	3815	5.37	20240201	5870	-31.52	20231030	3450	16.52	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
52	20240221	140256	57	100.00	KOSPI	화학	N	N	N	N		N	4040	-50	5	-1.22	373267240	92039	68.23	4090	4100	4035	5310	2865	4090	4055.53	1.23	-3611	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1409	7.05	0.70	12	0.26	573.00	5739.00	5870	20231030	-31.18	3450	20230323	17.10	4790	-15.66	20240104	3815	5.90	20240201	5870	-31.18	20231030	3450	17.10	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
53	20240221	130256	57	100.00	KOSPI	화학	N	N	N	N		N	4045	-45	5	-1.10	287703355	70861	52.53	4090	4100	4040	5310	2865	4090	4060.11	1.23	-6524	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1410	7.06	0.70	12	0.20	573.00	5739.00	5870	20231030	-31.09	3450	20230323	17.25	4790	-15.55	20240104	3815	6.03	20240201	5870	-31.09	20231030	3450	17.25	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
54	20240221	120256	57	100.00	KOSPI	화학	N	N	N	N		N	4040	-50	5	-1.22	233587815	57506	42.63	4090	4100	4040	5310	2865	4090	4061.97	1.23	-5590	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1409	7.05	0.70	12	0.16	573.00	5739.00	5870	20231030	-31.18	3450	20230323	17.10	4790	-15.66	20240104	3815	5.90	20240201	5870	-31.18	20231030	3450	17.10	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
55	20240221	110257	57	100.00	KOSPI	화학	N	N	N	N		N	4060	-30	5	-0.73	152076910	37389	27.72	4090	4100	4060	5310	2865	4090	4067.42	1.23	-3797	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1416	7.09	0.71	12	0.11	573.00	5739.00	5870	20231030	-30.83	3450	20230323	17.68	4790	-15.24	20240104	3815	6.42	20240201	5870	-30.83	20231030	3450	17.68	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
56	20240221	100256	57	100.00	KOSPI	화학	N	N	N	N		N	4065	-25	5	-0.61	76831730	18863	13.98	4090	4100	4065	5310	2865	4090	4073.14	1.23	-2501	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1417	7.09	0.71	12	0.05	573.00	5739.00	5870	20231030	-30.75	3450	20230323	17.83	4790	-15.14	20240104	3815	6.55	20240201	5870	-30.75	20231030	3450	17.83	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
57	20240221	090255	57	100.00	KOSPI	화학	N	N	N	N		N	4090	0	3	0.00	2584985	632	0.47	4090	4100	4075	5310	2865	4090	4090.17	1.23	-270	4136	4112	4086	4062	4036	4125	4075	174	1220	500	2530	5	1	34869420	1426	7.14	0.71	12	0.00	573.00	5739.00	5870	20231030	-30.32	3450	20230323	18.55	4790	-14.61	20240104	3815	7.21	20240201	5870	-30.32	20231030	3450	18.55	20230323	5.23	N	014530	500	174 억	429892	N	N	20	N	N
58	20240220	160252	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-5	5	-0.12	550697810	134684	102.62	4085	4110	4060	5320	2870	4095	4088.81	1.20	4142	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1426	7.14	0.71	12	0.39	573.00	5739.00	5870	20231030	-30.32	3450	20230323	18.55	4790	-14.61	20240104	3815	7.21	20240201	5870	-30.32	20231030	3450	18.55	20230323	5.26	N	014530	500	174 억	419833	N	N	20	N	N
59	20240220	150254	57	100.00	KOSPI	화학	N	N	N	N		N	4100	5	2	0.12	530246135	129687	98.81	4085	4110	4060	5320	2870	4095	4088.66	1.20	3298	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1430	7.16	0.71	12	0.37	573.00	5739.00	5870	20231030	-30.15	3450	20230323	18.84	4790	-14.41	20240104	3815	7.47	20240201	5870	-30.15	20231030	3450	18.84	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
60	20240220	140254	57	100.00	KOSPI	화학	N	N	N	N		N	4095	0	3	0.00	472972145	115689	88.14	4085	4110	4060	5320	2870	4095	4088.31	1.20	-387	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1428	7.15	0.71	12	0.33	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	3815	7.34	20240201	5870	-30.24	20231030	3450	18.70	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
61	20240220	130255	57	100.00	KOSPI	화학	N	N	N	N		N	4095	0	3	0.00	404730055	98981	75.41	4085	4110	4060	5320	2870	4095	4088.97	1.20	-710	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1428	7.15	0.71	12	0.28	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	3815	7.34	20240201	5870	-30.24	20231030	3450	18.70	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
62	20240220	120253	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-5	5	-0.12	315781975	77239	58.85	4085	4110	4060	5320	2870	4095	4088.37	1.20	585	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1426	7.14	0.71	12	0.22	573.00	5739.00	5870	20231030	-30.32	3450	20230323	18.55	4790	-14.61	20240104	3815	7.21	20240201	5870	-30.32	20231030	3450	18.55	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
63	20240220	110253	57	100.00	KOSPI	화학	N	N	N	N		N	4080	-15	5	-0.37	249175970	60971	46.45	4085	4105	4060	5320	2870	4095	4086.79	1.20	-3717	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1423	7.12	0.71	12	0.17	573.00	5739.00	5870	20231030	-30.49	3450	20230323	18.26	4790	-14.82	20240104	3815	6.95	20240201	5870	-30.49	20231030	3450	18.26	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
64	20240220	100242	57	100.00	KOSPI	화학	N	N	N	N		N	4090	-5	5	-0.12	105021995	25755	19.62	4085	4095	4060	5320	2870	4095	4077.73	1.20	2123	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1426	7.14	0.71	12	0.07	573.00	5739.00	5870	20231030	-30.32	3450	20230323	18.55	4790	-14.61	20240104	3815	7.21	20240201	5870	-30.32	20231030	3450	18.55	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
65	20240220	090255	57	100.00	KOSPI	화학	N	N	N	N		N	4075	-20	5	-0.49	4506550	1106	0.84	4085	4090	4065	5320	2870	4095	4074.64	1.20	18	4141	4117	4091	4067	4041	4105	4055	174	1225	500	2530	5	1	34869420	1421	7.11	0.71	12	0.00	573.00	5739.00	5870	20231030	-30.58	3450	20230323	18.12	4790	-14.93	20240104	3815	6.82	20240201	5870	-30.58	20231030	3450	18.12	20230323	5.26	N	014530	500	174 억	419833	N	N	59	N	N
66	20240219	160254	57	100.00	KOSPI	화학	N	N	N	N		N	4095	10	2	0.24	533638865	130429	60.73	4105	4115	4065	5310	2860	4085	4091.43	1.21	6904	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1428	7.15	0.71	12	0.37	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	3815	7.34	20240201	5870	-30.24	20231030	3450	18.70	20230323	5.21	N	014530	500	174 억	421548	N	N	59	N	N
67	20240219	150255	57	100.00	KOSPI	화학	N	N	N	N		N	4100	15	2	0.37	507536740	124058	57.76	4105	4115	4065	5310	2860	4085	4091.14	1.21	3550	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1430	7.16	0.71	12	0.36	573.00	5739.00	5870	20231030	-30.15	3450	20230323	18.84	4790	-14.41	20240104	3815	7.47	20240201	5870	-30.15	20231030	3450	18.84	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
68	20240219	140255	57	100.00	KOSPI	화학	N	N	N	N		N	4085	0	3	0.00	439768875	107496	50.05	4105	4115	4065	5310	2860	4085	4091.04	1.21	-764	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1424	7.13	0.71	12	0.31	573.00	5739.00	5870	20231030	-30.41	3450	20230323	18.41	4790	-14.72	20240104	3815	7.08	20240201	5870	-30.41	20231030	3450	18.41	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
69	20240219	130256	57	100.00	KOSPI	화학	N	N	N	N		N	4085	0	3	0.00	384943340	94107	43.82	4105	4115	4065	5310	2860	4085	4090.50	1.21	-2758	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1424	7.13	0.71	12	0.27	573.00	5739.00	5870	20231030	-30.41	3450	20230323	18.41	4790	-14.72	20240104	3815	7.08	20240201	5870	-30.41	20231030	3450	18.41	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
70	20240219	120253	57	100.00	KOSPI	화학	N	N	N	N		N	4075	-10	5	-0.24	340963350	83342	38.81	4105	4115	4065	5310	2860	4085	4091.16	1.21	-7568	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1421	7.11	0.71	12	0.24	573.00	5739.00	5870	20231030	-30.58	3450	20230323	18.12	4790	-14.93	20240104	3815	6.82	20240201	5870	-30.58	20231030	3450	18.12	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
71	20240219	110253	57	100.00	KOSPI	화학	N	N	N	N		N	4070	-15	5	-0.37	300354860	73370	34.16	4105	4115	4065	5310	2860	4085	4093.73	1.21	-9686	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1419	7.10	0.71	12	0.21	573.00	5739.00	5870	20231030	-30.66	3450	20230323	17.97	4790	-15.03	20240104	3815	6.68	20240201	5870	-30.66	20231030	3450	17.97	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
72	20240219	100252	57	100.00	KOSPI	화학	N	N	N	N		N	4100	15	2	0.37	182532020	44530	20.73	4105	4115	4085	5310	2860	4085	4099.17	1.21	-5399	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1430	7.16	0.71	12	0.13	573.00	5739.00	5870	20231030	-30.15	3450	20230323	18.84	4790	-14.41	20240104	3815	7.47	20240201	5870	-30.15	20231030	3450	18.84	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
73	20240219	090253	57	100.00	KOSPI	화학	N	N	N	N		N	4085	0	3	0.00	50072735	12215	5.69	4105	4105	4085	5310	2860	4085	4099.62	1.21	-10054	4148	4116	4078	4046	4008	4097	4027	174	1225	500	2530	5	1	34869420	1424	7.13	0.71	12	0.04	573.00	5739.00	5870	20231030	-30.41	3450	20230323	18.41	4790	-14.72	20240104	3815	7.08	20240201	5870	-30.41	20231030	3450	18.41	20230323	5.21	N	014530	500	174 억	421548	N	N	22	N	N
74	20240216	160251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	35	2	0.86	873162945	214246	121.96	4100	4110	4040	5260	2835	4050	4075.52	1.04	57791	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1424	7.13	0.71	12	0.61	573.00	5739.00	5870	20231030	-30.41	3450	20230323	18.41	4790	-14.72	20240104	3815	7.08	20240201	5870	-30.41	20231030	3450	18.41	20230323	5.15	N	014530	500	174 억	363727	N	N	22	N	N
75	20240216	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4065	15	2	0.37	800177705	196328	111.76	4100	4110	4040	5260	2835	4050	4075.72	1.04	58385	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1417	7.09	0.71	12	0.56	573.00	5739.00	5870	20231030	-30.75	3450	20230323	17.83	4790	-15.14	20240104	3815	6.55	20240201	5870	-30.75	20231030	3450	17.83	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
76	20240216	140254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	0	3	0.00	731861555	179527	102.20	4100	4110	4040	5260	2835	4050	4076.61	1.04	54010	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1412	7.07	0.71	12	0.51	573.00	5739.00	5870	20231030	-31.01	3450	20230323	17.39	4790	-15.45	20240104	3815	6.16	20240201	5870	-31.01	20231030	3450	17.39	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
77	20240216	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	10	2	0.25	676957435	165977	94.48	4100	4110	4040	5260	2835	4050	4078.62	1.04	48306	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1416	7.09	0.71	12	0.48	573.00	5739.00	5870	20231030	-30.83	3450	20230323	17.68	4790	-15.24	20240104	3815	6.42	20240201	5870	-30.83	20231030	3450	17.68	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
78	20240216	120254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	10	2	0.25	578308240	141605	80.61	4100	4110	4045	5260	2835	4050	4083.95	1.04	41215	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1416	7.09	0.71	12	0.41	573.00	5739.00	5870	20231030	-30.83	3450	20230323	17.68	4790	-15.24	20240104	3815	6.42	20240201	5870	-30.83	20231030	3450	17.68	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
79	20240216	110254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4075	25	2	0.62	478652340	117061	66.64	4100	4110	4070	5260	2835	4050	4088.91	1.04	37675	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1421	7.11	0.71	12	0.34	573.00	5739.00	5870	20231030	-30.58	3450	20230323	18.12	4790	-14.93	20240104	3815	6.82	20240201	5870	-30.58	20231030	3450	18.12	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
80	20240216	100253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	30	2	0.74	388296925	94914	54.03	4100	4110	4070	5260	2835	4050	4091.04	1.04	30208	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1423	7.12	0.71	12	0.27	573.00	5739.00	5870	20231030	-30.49	3450	20230323	18.26	4790	-14.82	20240104	3815	6.95	20240201	5870	-30.49	20231030	3450	18.26	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
81	20240216	090249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4100	50	2	1.23	53495355	13051	7.43	4100	4100	4085	5260	2835	4050	4098.95	1.04	-2083	4160	4105	4065	4010	3970	4085	3990	174	1210	500	2510	5	1	34869420	1430	7.16	0.71	12	0.04	573.00	5739.00	5870	20231030	-30.15	3450	20230323	18.84	4790	-14.41	20240104	3815	7.47	20240201	5870	-30.15	20231030	3450	18.84	20230323	5.15	N	014530	500	174 억	363727	N	N	19	N	N
82	20240215	160252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	-35	5	-0.86	710633100	175138	41.92	4120	4120	4025	5310	2860	4085	4057.56	1.01	8787	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1412	7.07	0.71	12	0.50	573.00	5739.00	5870	20231030	-31.01	3450	20230323	17.39	4790	-15.45	20240104	3815	6.16	20240201	5870	-31.01	20231030	3450	17.39	20230323	5.18	N	014530	500	174 억	352197	N	N	19	N	N
83	20240215	150252	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4060	-25	5	-0.61	691103705	170317	40.77	4120	4120	4025	5310	2860	4085	4057.75	1.01	8731	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1416	7.09	0.71	12	0.49	573.00	5739.00	5870	20231030	-30.83	3450	20230323	17.68	4790	-15.24	20240104	3815	6.42	20240201	5870	-30.83	20231030	3450	17.68	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
84	20240215	140251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	-40	5	-0.98	477911735	117528	28.13	4120	4120	4040	5310	2860	4085	4066.36	1.01	-8593	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1410	7.06	0.70	12	0.34	573.00	5739.00	5870	20231030	-31.09	3450	20230323	17.25	4790	-15.55	20240104	3815	6.03	20240201	5870	-31.09	20231030	3450	17.25	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
85	20240215	130250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	-30	5	-0.73	377640180	92820	22.22	4120	4120	4040	5310	2860	4085	4068.52	1.01	-5524	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1414	7.08	0.71	12	0.27	573.00	5739.00	5870	20231030	-30.92	3450	20230323	17.54	4790	-15.34	20240104	3815	6.29	20240201	5870	-30.92	20231030	3450	17.54	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
86	20240215	120251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4070	-15	5	-0.37	307657455	75606	18.10	4120	4120	4040	5310	2860	4085	4069.22	1.01	-2134	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1419	7.10	0.71	12	0.22	573.00	5739.00	5870	20231030	-30.66	3450	20230323	17.97	4790	-15.03	20240104	3815	6.68	20240201	5870	-30.66	20231030	3450	17.97	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
87	20240215	110249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-5	5	-0.12	232687075	57153	13.68	4120	4120	4040	5310	2860	4085	4071.30	1.01	-4658	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1423	7.12	0.71	12	0.16	573.00	5739.00	5870	20231030	-30.49	3450	20230323	18.26	4790	-14.82	20240104	3815	6.95	20240201	5870	-30.49	20231030	3450	18.26	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
88	20240215	100250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	0	3	0.00	162820940	39966	9.57	4120	4120	4040	5310	2860	4085	4073.99	1.01	-4689	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1424	7.13	0.71	12	0.11	573.00	5739.00	5870	20231030	-30.41	3450	20230323	18.41	4790	-14.72	20240104	3815	7.08	20240201	5870	-30.41	20231030	3450	18.41	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
89	20240215	090248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4080	-5	5	-0.12	53604225	13084	3.13	4120	4120	4080	5310	2860	4085	4096.93	1.01	-5871	4201	4142	4081	4022	3961	4172	4052	174	1225	500	2530	5	1	34869420	1423	7.12	0.71	12	0.04	573.00	5739.00	5870	20231030	-30.49	3450	20230323	18.26	4790	-14.82	20240104	3815	6.95	20240201	5870	-30.49	20231030	3450	18.26	20230323	5.18	N	014530	500	174 억	352197	N	N	0	N	N
90	20240214	160248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4085	55	2	1.36	1701408815	416102	164.23	4025	4140	4020	5230	2825	4030	4088.92	0.94	27303	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1424	7.13	0.71	12	1.19	573.00	5739.00	5870	20231030	-30.41	3450	20230323	18.41	4790	-14.72	20240104	3815	7.08	20240201	5870	-30.41	20231030	3450	18.41	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
91	20240214	150249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	65	2	1.61	1651546105	403901	159.41	4025	4140	4020	5230	2825	4030	4088.99	0.94	27015	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1428	7.15	0.71	12	1.16	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	3815	7.34	20240201	5870	-30.24	20231030	3450	18.70	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
92	20240214	140248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	65	2	1.61	1512612035	369938	146.01	4025	4140	4020	5230	2825	4030	4088.83	0.94	14315	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1428	7.15	0.71	12	1.06	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	3815	7.34	20240201	5870	-30.24	20231030	3450	18.70	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
93	20240214	130251	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4095	65	2	1.61	1284720870	314215	124.01	4025	4140	4020	5230	2825	4030	4088.67	0.94	265	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1428	7.15	0.71	12	0.90	573.00	5739.00	5870	20231030	-30.24	3450	20230323	18.70	4790	-14.51	20240104	3815	7.34	20240201	5870	-30.24	20231030	3450	18.70	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
94	20240214	120247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	25	2	0.62	1122084240	274421	108.31	4025	4140	4020	5230	2825	4030	4088.92	0.94	-6600	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1414	7.08	0.71	12	0.79	573.00	5739.00	5870	20231030	-30.92	3450	20230323	17.54	4790	-15.34	20240104	3815	6.29	20240201	5870	-30.92	20231030	3450	17.54	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
95	20240214	110250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4055	25	2	0.62	1037677410	253551	100.07	4025	4140	4020	5230	2825	4030	4092.58	0.94	-11755	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1414	7.08	0.71	12	0.73	573.00	5739.00	5870	20231030	-30.92	3450	20230323	17.54	4790	-15.34	20240104	3815	6.29	20240201	5870	-30.92	20231030	3450	17.54	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
96	20240214	090245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4040	10	2	0.25	24145535	5987	2.36	4025	4040	4020	5230	2825	4030	4032.99	0.94	-844	4096	4062	4021	3987	3946	4080	4005	174	1200	500	2490	5	1	34869420	1409	7.05	0.70	12	0.02	573.00	5739.00	5870	20231030	-31.18	3450	20230323	17.10	4790	-15.66	20240104	3815	5.90	20240201	5870	-31.18	20231030	3450	17.10	20230323	5.17	N	014530	500	174 억	327263	N	N	0	N	N
97	20240213	160245	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	50	2	1.26	989822340	245758	212.58	3990	4055	3980	5170	2790	3980	4027.63	0.73	70276	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1405	7.03	0.70	12	0.70	573.00	5739.00	5870	20231030	-31.35	3450	20230323	16.81	4790	-15.87	20240104	3815	5.64	20240201	5870	-31.35	20231030	3450	16.81	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N
98	20240213	150242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	50	2	1.26	953679725	236788	204.82	3990	4055	3980	5170	2790	3980	4027.57	0.73	67477	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1405	7.03	0.70	12	0.68	573.00	5739.00	5870	20231030	-31.35	3450	20230323	16.81	4790	-15.87	20240104	3815	5.64	20240201	5870	-31.35	20231030	3450	16.81	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N
99	20240213	140250	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	65	2	1.63	866975815	215328	186.26	3990	4055	3980	5170	2790	3980	4026.30	0.73	69888	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1410	7.06	0.70	12	0.62	573.00	5739.00	5870	20231030	-31.09	3450	20230323	17.25	4790	-15.55	20240104	3815	6.03	20240201	5870	-31.09	20231030	3450	17.25	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N
100	20240213	130246	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4050	70	2	1.76	812061595	201733	174.50	3990	4055	3980	5170	2790	3980	4025.43	0.73	64040	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1412	7.07	0.71	12	0.58	573.00	5739.00	5870	20231030	-31.01	3450	20230323	17.39	4790	-15.45	20240104	3815	6.16	20240201	5870	-31.01	20231030	3450	17.39	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N
101	20240213	120248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4045	65	2	1.63	579309095	144200	124.73	3990	4045	3980	5170	2790	3980	4017.40	0.73	27038	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1410	7.06	0.70	12	0.41	573.00	5739.00	5870	20231030	-31.09	3450	20230323	17.25	4790	-15.55	20240104	3815	6.03	20240201	5870	-31.09	20231030	3450	17.25	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N
102	20240213	110248	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4030	50	2	1.26	488343460	121659	105.24	3990	4045	3980	5170	2790	3980	4014.03	0.73	27539	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1405	7.03	0.70	12	0.35	573.00	5739.00	5870	20231030	-31.35	3450	20230323	16.81	4790	-15.87	20240104	3815	5.64	20240201	5870	-31.35	20231030	3450	16.81	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N
103	20240213	100229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4010	30	2	0.75	281811405	70346	60.85	3990	4030	3980	5170	2790	3980	4006.08	0.73	17003	4043	4011	3983	3951	3923	4010	3950	174	1190	500	2460	5	1	34869420	1398	7.00	0.70	12	0.20	573.00	5739.00	5870	20231030	-31.69	3450	20230323	16.23	4790	-16.28	20240104	3815	5.11	20240201	5870	-31.69	20231030	3450	16.23	20230323	5.21	N	014530	500	174 억	254011	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History