KissMeData/014680/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 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	160307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170300	900	2	0.53	14951066200	88551	108.85	169000	171200	166400	220000	118600	169400	168839.24	39.13	13259	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19304	12.44	2.34	12	0.78	13685.00	72627.00	256000	20230411	-33.48	144000	20231020	18.26	238000	-28.45	20240102	166400	2.34	20240229	256000	-33.48	20230411	144000	18.26	20231020	0.66	N	014680	5000	566 억	4435179	N	N	1737	N	N
3	20240229	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170400	1000	2	0.59	12965282800	76907	94.54	169000	171200	166400	220000	118600	169400	168583.91	39.13	13758	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19315	12.45	2.35	12	0.68	13685.00	72627.00	256000	20230411	-33.44	144000	20231020	18.33	238000	-28.40	20240102	166400	2.40	20240229	256000	-33.44	20230411	144000	18.33	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
4	20240229	140307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169100	-300	5	-0.18	9848574600	58584	72.01	169000	170000	166400	220000	118600	169400	168110.31	39.13	15518	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19168	12.36	2.33	12	0.52	13685.00	72627.00	256000	20230411	-33.95	144000	20231020	17.43	238000	-28.95	20240102	166400	1.62	20240229	256000	-33.95	20230411	144000	17.43	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
5	20240229	130308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167600	-1800	5	-1.06	7442810600	44308	54.46	169000	170000	166400	220000	118600	169400	167978.93	39.13	13689	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	18998	12.25	2.31	12	0.39	13685.00	72627.00	256000	20230411	-34.53	144000	20231020	16.39	238000	-29.58	20240102	166400	0.72	20240229	256000	-34.53	20230411	144000	16.39	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
6	20240229	120308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167700	-1700	5	-1.00	5836861200	34738	42.70	169000	170000	166400	220000	118600	169400	168025.25	39.13	11952	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19009	12.25	2.31	12	0.31	13685.00	72627.00	256000	20230411	-34.49	144000	20231020	16.46	238000	-29.54	20240102	166400	0.78	20240229	256000	-34.49	20230411	144000	16.46	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
7	20240229	110309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169100	-300	5	-0.18	4105828600	24468	30.08	169000	169400	166400	220000	118600	169400	167804.01	39.13	9418	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19168	12.36	2.33	12	0.22	13685.00	72627.00	256000	20230411	-33.95	144000	20231020	17.43	238000	-28.95	20240102	166400	1.62	20240229	256000	-33.95	20230411	144000	17.43	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
8	20240229	100308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167900	-1500	5	-0.89	2966937600	17697	21.75	169000	169400	166400	220000	118600	169400	167652.01	39.13	6485	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19032	12.27	2.31	12	0.16	13685.00	72627.00	256000	20230411	-34.41	144000	20231020	16.60	238000	-29.45	20240102	166400	0.90	20240229	256000	-34.41	20230411	144000	16.60	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
9	20240229	090308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	167700	-1700	5	-1.00	361393700	2147	2.64	169000	169400	167500	220000	118600	169400	168324.97	39.13	-274	175266	172332	170466	167532	165666	173800	169000	567	50600	5000	125350	100	1	11335195	19009	12.25	2.31	12	0.02	13685.00	72627.00	256000	20230411	-34.49	144000	20231020	16.46	238000	-29.54	20240102	167500	0.12	20240229	256000	-34.49	20230411	144000	16.46	20231020	0.66	N	014680	5000	566 억	4435179	N	N	8501	N	N
10	20240228	160250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169400	100	2	0.06	13827106500	81170	156.19	169300	173400	168600	220000	118600	169300	170348.22	38.98	13378	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19202	12.38	2.33	12	0.72	13685.00	72627.00	256000	20230411	-33.83	144000	20231020	17.64	238000	-28.82	20240102	168600	0.47	20240228	256000	-33.83	20230411	144000	17.64	20231020	0.64	N	014680	5000	566 억	4417919	N	N	8440	N	N
11	20240228	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	168800	-500	5	-0.30	12742554500	74765	143.87	169300	173400	168600	220000	118600	169300	170434.76	38.98	10655	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19134	12.33	2.32	12	0.66	13685.00	72627.00	256000	20230411	-34.06	144000	20231020	17.22	238000	-29.08	20240102	168600	0.12	20240228	256000	-34.06	20230411	144000	17.22	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
12	20240228	140308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169400	100	2	0.06	9342522500	54661	105.18	169300	173400	169200	220000	118600	169300	170917.52	38.98	5593	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19202	12.38	2.33	12	0.48	13685.00	72627.00	256000	20230411	-33.83	144000	20231020	17.64	238000	-28.82	20240102	169200	0.12	20240228	256000	-33.83	20230411	144000	17.64	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
13	20240228	130307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170600	1300	2	0.77	6338031100	36956	71.11	169300	173400	169200	220000	118600	169300	171502.09	38.98	2253	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19338	12.47	2.35	12	0.33	13685.00	72627.00	256000	20230411	-33.36	144000	20231020	18.47	238000	-28.32	20240102	169200	0.83	20240228	256000	-33.36	20230411	144000	18.47	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
14	20240228	120309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	171500	2200	2	1.30	5048741200	29415	56.60	169300	173400	169200	220000	118600	169300	171638.32	38.98	2006	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19440	12.53	2.36	12	0.26	13685.00	72627.00	256000	20230411	-33.01	144000	20231020	19.10	238000	-27.94	20240102	169200	1.36	20240228	256000	-33.01	20230411	144000	19.10	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
15	20240228	110256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	171700	2400	2	1.42	3624531000	21098	40.60	169300	173400	169200	220000	118600	169300	171795.00	38.98	2625	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19463	12.55	2.36	12	0.19	13685.00	72627.00	256000	20230411	-32.93	144000	20231020	19.24	238000	-27.86	20240102	169200	1.48	20240228	256000	-32.93	20230411	144000	19.24	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
16	20240228	100306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	172200	2900	2	1.71	2642744400	15384	29.60	169300	173400	169200	220000	118600	169300	171785.26	38.98	2496	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19519	12.58	2.37	12	0.14	13685.00	72627.00	256000	20230411	-32.73	144000	20231020	19.58	238000	-27.65	20240102	169200	1.77	20240228	256000	-32.73	20230411	144000	19.58	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
17	20240228	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169400	100	2	0.06	100690000	594	1.14	169300	170400	169200	220000	118600	169300	169511.78	38.98	255	176033	172666	170933	167566	165833	171800	166700	567	50700	5000	125280	100	1	11335195	19202	12.38	2.33	12	0.01	13685.00	72627.00	256000	20230411	-33.83	144000	20231020	17.64	238000	-28.82	20240102	169200	0.12	20240228	256000	-33.83	20230411	144000	17.64	20231020	0.64	N	014680	5000	566 억	4417919	N	N	11	N	N
18	20240227	160308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169300	-3700	5	-2.14	8836165900	51852	91.42	172900	174300	169200	224500	121100	173000	170413.56	38.89	8780	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19190	12.37	2.33	12	0.46	13685.00	72627.00	256000	20230411	-33.87	144000	20231020	17.57	238000	-28.87	20240102	169200	0.06	20240227	256000	-33.87	20230411	144000	17.57	20231020	0.64	N	014680	5000	566 억	4408773	N	N	11	N	N
19	20240227	150308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169500	-3500	5	-2.02	7706680300	45181	79.66	172900	174300	169300	224500	121100	173000	170573.48	38.89	6075	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19213	12.39	2.33	12	0.40	13685.00	72627.00	256000	20230411	-33.79	144000	20231020	17.71	238000	-28.78	20240102	169300	0.12	20240227	256000	-33.79	20230411	144000	17.71	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
20	20240227	140309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	169800	-3200	5	-1.85	6495039100	38035	67.06	172900	174300	169700	224500	121100	173000	170764.80	38.89	3403	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19247	12.41	2.34	12	0.34	13685.00	72627.00	256000	20230411	-33.67	144000	20231020	17.92	238000	-28.66	20240102	169700	0.06	20240227	256000	-33.67	20230411	144000	17.92	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
21	20240227	130248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170300	-2700	5	-1.56	4989029700	29182	51.45	172900	174300	170100	224500	121100	173000	170962.57	38.89	3337	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19304	12.44	2.34	12	0.26	13685.00	72627.00	256000	20230411	-33.48	144000	20231020	18.26	238000	-28.45	20240102	170100	0.12	20240227	256000	-33.48	20230411	144000	18.26	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
22	20240227	120309	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170100	-2900	5	-1.68	3982312300	23270	41.03	172900	174300	170100	224500	121100	173000	171135.04	38.89	2374	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19281	12.43	2.34	12	0.21	13685.00	72627.00	256000	20230411	-33.55	144000	20231020	18.12	238000	-28.53	20240102	170100	0.00	20240227	256000	-33.55	20230411	144000	18.12	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
23	20240227	110308	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	170900	-2100	5	-1.21	2799057100	16327	28.79	172900	174300	170300	224500	121100	173000	171437.32	38.89	1221	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19372	12.49	2.35	12	0.14	13685.00	72627.00	256000	20230411	-33.24	144000	20231020	18.68	238000	-28.19	20240102	170300	0.35	20240227	256000	-33.24	20230411	144000	18.68	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
24	20240227	100307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	171100	-1900	5	-1.10	1493138000	8680	15.30	172900	174300	170800	224500	121100	173000	172020.51	38.89	-51	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19395	12.50	2.36	12	0.08	13685.00	72627.00	256000	20230411	-33.16	144000	20231020	18.82	238000	-28.11	20240102	170800	0.18	20240227	256000	-33.16	20230411	144000	18.82	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
25	20240227	090307	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	173200	200	2	0.12	75296700	435	0.77	172900	173800	172900	224500	121100	173000	173095.86	38.89	134	180066	176532	174766	171232	169466	175650	170350	567	51500	5000	128020	100	1	11335195	19633	12.66	2.38	12	0.00	13685.00	72627.00	256000	20230411	-32.34	144000	20231020	20.28	238000	-27.23	20240102	172900	0.17	20240227	256000	-32.34	20230411	144000	20.28	20231020	0.64	N	014680	5000	566 억	4408773	N	N	652	N	N
26	20240226	160306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	173000	-4000	5	-2.26	9862524500	56504	86.07	177000	178300	173000	230000	123900	177000	174554.36	38.96	-1245	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19610	12.64	2.38	12	0.50	13685.00	72627.00	256000	20230411	-32.42	144000	20231020	20.14	238000	-27.31	20240102	173000	0.00	20240226	256000	-32.42	20230411	144000	20.14	20231020	0.61	N	014680	5000	566 억	4416012	N	N	652	N	N
27	20240226	150306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	173300	-3700	5	-2.09	8722736900	49920	76.04	177000	178300	173000	230000	123900	177000	174734.27	38.96	-2488	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19644	12.66	2.39	12	0.44	13685.00	72627.00	256000	20230411	-32.30	144000	20231020	20.35	238000	-27.18	20240102	173000	0.17	20240226	256000	-32.30	20230411	144000	20.35	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
28	20240226	140306	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174000	-3000	5	-1.69	6719709100	38379	58.46	177000	178300	173500	230000	123900	177000	175088.13	38.96	-1838	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19723	12.71	2.40	12	0.34	13685.00	72627.00	256000	20230411	-32.03	144000	20231020	20.83	238000	-26.89	20240102	173500	0.29	20240226	256000	-32.03	20230411	144000	20.83	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
29	20240226	130305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174600	-2400	5	-1.36	5291259700	30171	45.96	177000	178300	173900	230000	123900	177000	175375.63	38.96	-1379	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19791	12.76	2.40	12	0.27	13685.00	72627.00	256000	20230411	-31.80	144000	20231020	21.25	238000	-26.64	20240102	173800	0.46	20240221	256000	-31.80	20230411	144000	21.25	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
30	20240226	120305	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175000	-2000	5	-1.13	4572829600	26059	39.69	177000	178300	173900	230000	123900	177000	175479.80	38.96	-2554	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19837	12.79	2.41	12	0.23	13685.00	72627.00	256000	20230411	-31.64	144000	20231020	21.53	238000	-26.47	20240102	173800	0.69	20240221	256000	-31.64	20230411	144000	21.53	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
31	20240226	110304	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175000	-2000	5	-1.13	3837150400	21857	33.29	177000	178300	173900	230000	123900	177000	175556.98	38.96	-3601	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19837	12.79	2.41	12	0.19	13685.00	72627.00	256000	20230411	-31.64	144000	20231020	21.53	238000	-26.47	20240102	173800	0.69	20240221	256000	-31.64	20230411	144000	21.53	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
32	20240226	100301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	173900	-3100	5	-1.75	2875765100	16348	24.90	177000	178300	173900	230000	123900	177000	175909.22	38.96	-4917	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	19712	12.71	2.39	12	0.14	13685.00	72627.00	256000	20230411	-32.07	144000	20231020	20.76	238000	-26.93	20240102	173800	0.06	20240221	256000	-32.07	20230411	144000	20.76	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
33	20240226	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177300	300	2	0.17	214138400	1210	1.84	177000	177600	176500	230000	123900	177000	176973.86	38.96	426	180266	178632	176966	175332	173666	177800	174500	567	53000	5000	130980	100	1	11335195	20097	12.96	2.44	12	0.01	13685.00	72627.00	256000	20230411	-30.74	144000	20231020	23.12	238000	-25.50	20240102	173800	2.01	20240221	256000	-30.74	20230411	144000	23.12	20231020	0.61	N	014680	5000	566 억	4416012	N	N	2434	N	N
34	20240223	160303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177000	300	2	0.17	11570936200	65420	70.52	177700	178600	175300	229500	123700	176700	176871.37	38.96	-2828	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	20063	12.93	2.44	12	0.58	13685.00	72627.00	256000	20230411	-30.86	144000	20231020	22.92	238000	-25.63	20240102	173800	1.84	20240221	256000	-30.86	20230411	144000	22.92	20231020	0.58	N	014680	5000	566 억	4416395	N	N	2434	N	N
35	20240223	150303	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175700	-1000	5	-0.57	10200607300	57652	62.15	177700	178600	175300	229500	123700	176700	176934.15	38.96	-1493	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	19916	12.84	2.42	12	0.51	13685.00	72627.00	256000	20230411	-31.37	144000	20231020	22.01	238000	-26.18	20240102	173800	1.09	20240221	256000	-31.37	20230411	144000	22.01	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
36	20240223	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176200	-500	5	-0.28	8211420000	46349	49.96	177700	178600	175300	229500	123700	176700	177165.01	38.96	-1870	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	19973	12.88	2.43	12	0.41	13685.00	72627.00	256000	20230411	-31.17	144000	20231020	22.36	238000	-25.97	20240102	173800	1.38	20240221	256000	-31.17	20230411	144000	22.36	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
37	20240223	130301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177200	500	2	0.28	6423416800	36202	39.03	177700	178600	176400	229500	123700	176700	177432.69	38.96	-72	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	20086	12.95	2.44	12	0.32	13685.00	72627.00	256000	20230411	-30.78	144000	20231020	23.06	238000	-25.55	20240102	173800	1.96	20240221	256000	-30.78	20230411	144000	23.06	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
38	20240223	120302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	0	3	0.00	5391511700	30374	32.74	177700	178600	176400	229500	123700	176700	177504.22	38.96	-36	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	20029	12.91	2.43	12	0.27	13685.00	72627.00	256000	20230411	-30.98	144000	20231020	22.71	238000	-25.76	20240102	173800	1.67	20240221	256000	-30.98	20230411	144000	22.71	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
39	20240223	110301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178100	1400	2	0.79	4172632600	23508	25.34	177700	178600	176400	229500	123700	176700	177498.48	38.96	986	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	20188	13.01	2.45	12	0.21	13685.00	72627.00	256000	20230411	-30.43	144000	20231020	23.68	238000	-25.17	20240102	173800	2.47	20240221	256000	-30.43	20230411	144000	23.68	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
40	20240223	100300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177200	500	2	0.28	2637966400	14889	16.05	177700	178300	176400	229500	123700	176700	177175.59	38.96	307	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	20086	12.95	2.44	12	0.13	13685.00	72627.00	256000	20230411	-30.78	144000	20231020	23.06	238000	-25.55	20240102	173800	1.96	20240221	256000	-30.78	20230411	144000	23.06	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
41	20240223	090302	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177900	1200	2	0.68	455226300	2565	2.77	177700	178100	177100	229500	123700	176700	177476.75	38.96	225	182433	179566	177433	174566	172433	178500	173500	567	52800	5000	130750	100	1	11335195	20165	13.00	2.45	12	0.02	13685.00	72627.00	256000	20230411	-30.51	144000	20231020	23.54	238000	-25.25	20240102	173800	2.36	20240221	256000	-30.51	20230411	144000	23.54	20231020	0.58	N	014680	5000	566 억	4416395	N	N	1031	N	N
42	20240222	160254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176700	1300	2	0.74	16409585900	92495	111.95	177300	180300	175300	228000	122800	175400	177411.54	38.95	-6775	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	20029	12.91	2.43	12	0.82	13685.00	72627.00	256000	20230411	-30.98	144000	20231020	22.71	238000	-25.76	20240102	173800	1.67	20240221	256000	-30.98	20230411	144000	22.71	20231020	0.59	N	014680	5000	566 억	4414592	N	N	1031	N	N
43	20240222	150301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175700	300	2	0.17	15049856200	84781	102.61	177300	180300	175300	228000	122800	175400	177514.49	38.95	-6564	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	19916	12.84	2.42	12	0.75	13685.00	72627.00	256000	20230411	-31.37	144000	20231020	22.01	238000	-26.18	20240102	173800	1.09	20240221	256000	-31.37	20230411	144000	22.01	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
44	20240222	140301	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176000	600	2	0.34	13238726900	74478	90.14	177300	180300	175300	228000	122800	175400	177753.52	38.95	-7064	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	19950	12.86	2.42	12	0.66	13685.00	72627.00	256000	20230411	-31.25	144000	20231020	22.22	238000	-26.05	20240102	173800	1.27	20240221	256000	-31.25	20230411	144000	22.22	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
45	20240222	130255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175900	500	2	0.29	12183652600	68489	82.89	177300	180300	175300	228000	122800	175400	177892.11	38.95	-7594	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	19939	12.85	2.42	12	0.60	13685.00	72627.00	256000	20230411	-31.29	144000	20231020	22.15	238000	-26.09	20240102	173800	1.21	20240221	256000	-31.29	20230411	144000	22.15	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
46	20240222	120300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176200	800	2	0.46	10955898300	61504	74.44	177300	180300	175300	228000	122800	175400	178133.10	38.95	-8118	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	19973	12.88	2.43	12	0.54	13685.00	72627.00	256000	20230411	-31.17	144000	20231020	22.36	238000	-25.97	20240102	173800	1.38	20240221	256000	-31.17	20230411	144000	22.36	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
47	20240222	110259	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176200	800	2	0.46	9037853200	50604	61.25	177300	180300	176000	228000	122800	175400	178599.58	38.95	-7200	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	19973	12.88	2.43	12	0.45	13685.00	72627.00	256000	20230411	-31.17	144000	20231020	22.36	238000	-25.97	20240102	173800	1.38	20240221	256000	-31.17	20230411	144000	22.36	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
48	20240222	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178800	3400	2	1.94	6580242100	36758	44.49	177300	180300	176700	228000	122800	175400	179015.24	38.95	-2033	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	20267	13.07	2.46	12	0.32	13685.00	72627.00	256000	20230411	-30.16	144000	20231020	24.17	238000	-24.87	20240102	173800	2.88	20240221	256000	-30.16	20230411	144000	24.17	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
49	20240222	090300	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178300	2900	2	1.65	710838500	4003	4.84	177300	178400	176700	228000	122800	175400	177576.44	38.95	209	177266	176332	175066	174132	172866	176800	174600	567	52600	5000	129790	100	1	11335195	20211	13.03	2.46	12	0.04	13685.00	72627.00	256000	20230411	-30.35	144000	20231020	23.82	238000	-25.08	20240102	173800	2.59	20240221	256000	-30.35	20230411	144000	23.82	20231020	0.59	N	014680	5000	566 억	4414592	N	N	39	N	N
50	20240221	160257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175400	-1100	5	-0.62	13664910900	78192	121.24	174300	176000	173800	229000	123600	176500	174760.02	38.82	24402	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19882	12.82	2.42	12	0.69	13685.00	72627.00	256000	20230411	-31.48	144000	20231020	21.81	238000	-26.30	20240102	173800	0.92	20240221	256000	-31.48	20230411	144000	21.81	20231020	0.60	N	014680	5000	566 억	4400849	N	N	39	N	N
51	20240221	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174800	-1700	5	-0.96	12262947000	70183	108.82	174300	176000	173800	229000	123600	176500	174727.61	38.82	22018	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19814	12.77	2.41	12	0.62	13685.00	72627.00	256000	20230411	-31.72	144000	20231020	21.39	238000	-26.55	20240102	173800	0.58	20240221	256000	-31.72	20230411	144000	21.39	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
52	20240221	140257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175300	-1200	5	-0.68	9916328800	56780	88.04	174300	176000	173800	229000	123600	176500	174644.03	38.82	13725	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19871	12.81	2.41	12	0.50	13685.00	72627.00	256000	20230411	-31.52	144000	20231020	21.74	238000	-26.34	20240102	173800	0.86	20240221	256000	-31.52	20230411	144000	21.74	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
53	20240221	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175800	-700	5	-0.40	7778015900	44578	69.12	174300	176000	173800	229000	123600	176500	174480.05	38.82	6299	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19927	12.85	2.42	12	0.39	13685.00	72627.00	256000	20230411	-31.33	144000	20231020	22.08	238000	-26.13	20240102	173800	1.15	20240221	256000	-31.33	20230411	144000	22.08	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
54	20240221	120257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174100	-2400	5	-1.36	5325070400	30517	47.32	174300	175500	174100	229000	123600	176500	174493.77	38.82	1397	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19735	12.72	2.40	12	0.27	13685.00	72627.00	256000	20230411	-31.99	144000	20231020	20.90	238000	-26.85	20240102	174100	0.00	20240221	256000	-31.99	20230411	144000	20.90	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
55	20240221	110258	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174600	-1900	5	-1.08	3921863800	22466	34.83	174300	175500	174100	229000	123600	176500	174566.96	38.82	577	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19791	12.76	2.40	12	0.20	13685.00	72627.00	256000	20230411	-31.80	144000	20231020	21.25	238000	-26.64	20240102	174100	0.29	20240221	256000	-31.80	20230411	144000	21.25	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
56	20240221	100257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174500	-2000	5	-1.13	2442977300	13996	21.70	174300	175500	174100	229000	123600	176500	174545.18	38.82	103	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19780	12.75	2.40	12	0.12	13685.00	72627.00	256000	20230411	-31.84	144000	20231020	21.18	238000	-26.68	20240102	174100	0.23	20240221	256000	-31.84	20230411	144000	21.18	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
57	20240221	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	174900	-1600	5	-0.91	344267600	1973	3.06	174300	175500	174200	229000	123600	176500	174466.74	38.82	817	178500	177500	176100	175100	173700	176800	174400	567	52500	5000	130610	100	1	11335195	19825	12.78	2.41	12	0.02	13685.00	72627.00	256000	20230411	-31.68	144000	20231020	21.46	238000	-26.51	20240102	174200	0.40	20240221	256000	-31.68	20230411	144000	21.46	20231020	0.60	N	014680	5000	566 억	4400849	N	N	16	N	N
58	20240220	160253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176500	-1400	5	-0.79	11308514500	64355	73.98	176900	177100	174700	231000	124600	177900	175720.30	38.66	20926	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	20007	12.90	2.43	12	0.57	13685.00	72627.00	256000	20230411	-31.05	144000	20231020	22.57	238000	-25.84	20240102	174700	1.03	20240220	256000	-31.05	20230411	144000	22.57	20231020	0.55	N	014680	5000	566 억	4382406	N	N	16	N	N
59	20240220	150255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175800	-2100	5	-1.18	9722649200	55354	63.63	176900	177100	174700	231000	124600	177900	175644.56	38.66	16521	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	19927	12.85	2.42	12	0.49	13685.00	72627.00	256000	20230411	-31.33	144000	20231020	22.08	238000	-26.13	20240102	174700	0.63	20240220	256000	-31.33	20230411	144000	22.08	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
60	20240220	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175900	-2000	5	-1.12	8064468600	45920	52.79	176900	177100	174700	231000	124600	177900	175619.51	38.66	10963	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	19939	12.85	2.42	12	0.41	13685.00	72627.00	256000	20230411	-31.29	144000	20231020	22.15	238000	-26.09	20240102	174700	0.69	20240220	256000	-31.29	20230411	144000	22.15	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
61	20240220	130256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175800	-2100	5	-1.18	6662488600	37948	43.62	176900	177100	174700	231000	124600	177900	175568.35	38.66	6562	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	19927	12.85	2.42	12	0.33	13685.00	72627.00	256000	20230411	-31.33	144000	20231020	22.08	238000	-26.13	20240102	174700	0.63	20240220	256000	-31.33	20230411	144000	22.08	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
62	20240220	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175400	-2500	5	-1.41	5482460700	31223	35.89	176900	177100	174700	231000	124600	177900	175589.79	38.66	3359	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	19882	12.82	2.42	12	0.28	13685.00	72627.00	256000	20230411	-31.48	144000	20231020	21.81	238000	-26.30	20240102	174700	0.40	20240220	256000	-31.48	20230411	144000	21.81	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
63	20240220	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175400	-2500	5	-1.41	4210916600	23971	27.56	176900	177100	174700	231000	124600	177900	175666.28	38.66	242	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	19882	12.82	2.42	12	0.21	13685.00	72627.00	256000	20230411	-31.48	144000	20231020	21.81	238000	-26.30	20240102	174700	0.40	20240220	256000	-31.48	20230411	144000	21.81	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
64	20240220	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	175400	-2500	5	-1.41	2663433600	15170	17.44	176900	177100	174700	231000	124600	177900	175571.04	38.66	-2073	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	19882	12.82	2.42	12	0.13	13685.00	72627.00	256000	20230411	-31.48	144000	20231020	21.81	238000	-26.30	20240102	174700	0.40	20240220	256000	-31.48	20230411	144000	21.81	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
65	20240220	090256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176800	-1100	5	-0.62	187620700	1061	1.22	176900	177100	176400	231000	124600	177900	176824.71	38.66	-134	180566	179232	177666	176332	174766	178450	175550	567	53100	5000	131640	100	1	11335195	20041	12.92	2.43	12	0.01	13685.00	72627.00	256000	20230411	-30.94	144000	20231020	22.78	238000	-25.71	20240102	176100	0.40	20240219	256000	-30.94	20230411	144000	22.78	20231020	0.55	N	014680	5000	566 억	4382406	N	N	141	N	N
66	20240219	160255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177900	-500	5	-0.28	15365078100	86737	72.93	178400	179000	176100	231500	124900	178400	177145.41	38.38	22784	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20165	13.00	2.45	12	0.77	13685.00	72627.00	256000	20230411	-30.51	144000	20231020	23.54	238000	-25.25	20240102	176100	1.02	20240219	256000	-30.51	20230411	144000	23.54	20231020	0.54	N	014680	5000	566 억	4350655	N	N	141	N	N
67	20240219	150256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176400	-2000	5	-1.12	12880398700	72675	61.10	178400	179000	176100	231500	124900	178400	177232.85	38.38	18034	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	19995	12.89	2.43	12	0.64	13685.00	72627.00	256000	20230411	-31.09	144000	20231020	22.50	238000	-25.88	20240102	176100	0.17	20240219	256000	-31.09	20230411	144000	22.50	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
68	20240219	140256	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176600	-1800	5	-1.01	9453906200	53260	44.78	178400	179000	176100	231500	124900	178400	177504.79	38.38	10956	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20018	12.90	2.43	12	0.47	13685.00	72627.00	256000	20230411	-31.02	144000	20231020	22.64	238000	-25.80	20240102	176100	0.28	20240219	256000	-31.02	20230411	144000	22.64	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
69	20240219	130257	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177200	-1200	5	-0.67	6380787900	35869	30.16	178400	179000	176700	231500	124900	178400	177891.42	38.38	9310	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20086	12.95	2.44	12	0.32	13685.00	72627.00	256000	20230411	-30.78	144000	20231020	23.06	238000	-25.55	20240102	176700	0.28	20240219	256000	-30.78	20230411	144000	23.06	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
70	20240219	120254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177300	-1100	5	-0.62	5159944700	28987	24.37	178400	179000	176700	231500	124900	178400	178008.91	38.38	6187	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20097	12.96	2.44	12	0.26	13685.00	72627.00	256000	20230411	-30.74	144000	20231020	23.12	238000	-25.50	20240102	176700	0.34	20240219	256000	-30.74	20230411	144000	23.12	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
71	20240219	110254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178500	100	2	0.06	3632800000	20389	17.14	178400	179000	176700	231500	124900	178400	178174.49	38.38	3497	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20233	13.04	2.46	12	0.18	13685.00	72627.00	256000	20230411	-30.27	144000	20231020	23.96	238000	-25.00	20240102	176700	1.02	20240219	256000	-30.27	20230411	144000	23.96	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
72	20240219	100253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178600	200	2	0.11	2247614900	12634	10.62	178400	179000	176700	231500	124900	178400	177902.04	38.38	644	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20245	13.05	2.46	12	0.11	13685.00	72627.00	256000	20230411	-30.23	144000	20231020	24.03	238000	-24.96	20240102	176700	1.08	20240219	256000	-30.23	20230411	144000	24.03	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
73	20240219	090254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	176900	-1500	5	-0.84	272144800	1532	1.29	178400	178500	176800	231500	124900	178400	177639.71	38.38	-712	186866	182632	179866	175632	172866	181250	174250	567	53100	5000	132010	100	1	11335195	20052	12.93	2.44	12	0.01	13685.00	72627.00	256000	20230411	-30.90	144000	20231020	22.85	238000	-25.67	20240102	176800	0.06	20240219	256000	-30.90	20230411	144000	22.85	20231020	0.54	N	014680	5000	566 억	4350655	N	N	35	N	N
74	20240216	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178400	-3700	5	-2.03	21241474400	118610	218.34	183300	184100	177100	236500	127500	182100	179087.22	38.04	33004	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20222	13.04	2.46	12	1.05	13685.00	72627.00	256000	20230411	-30.31	144000	20231020	23.89	238000	-25.04	20240102	177100	0.73	20240216	256000	-30.31	20230411	144000	23.89	20231020	0.52	N	014680	5000	566 억	4312163	N	N	35	N	N
75	20240216	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	177600	-4500	5	-2.47	18164909200	101298	186.47	183300	184100	177500	236500	127500	182100	179321.31	38.04	30462	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20131	12.98	2.45	12	0.89	13685.00	72627.00	256000	20230411	-30.62	144000	20231020	23.33	238000	-25.38	20240102	177200	0.23	20240214	256000	-30.62	20230411	144000	23.33	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
76	20240216	140255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	178400	-3700	5	-2.03	12709390600	70636	130.03	183300	184100	178300	236500	127500	182100	179927.73	38.04	20865	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20222	13.04	2.46	12	0.62	13685.00	72627.00	256000	20230411	-30.31	144000	20231020	23.89	238000	-25.04	20240102	177200	0.68	20240214	256000	-30.31	20230411	144000	23.89	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
77	20240216	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179800	-2300	5	-1.26	8541868100	47352	87.17	183300	184100	179300	236500	127500	182100	180390.61	38.04	11904	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20381	13.14	2.48	12	0.42	13685.00	72627.00	256000	20230411	-29.77	144000	20231020	24.86	238000	-24.45	20240102	177200	1.47	20240214	256000	-29.77	20230411	144000	24.86	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
78	20240216	120255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179600	-2500	5	-1.37	6938832500	38427	70.74	183300	184100	179300	236500	127500	182100	180571.52	38.04	8047	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20358	13.12	2.47	12	0.34	13685.00	72627.00	256000	20230411	-29.84	144000	20231020	24.72	238000	-24.54	20240102	177200	1.35	20240214	256000	-29.84	20230411	144000	24.72	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
79	20240216	110255	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180000	-2100	5	-1.15	5379257700	29749	54.76	183300	184100	179300	236500	127500	182100	180821.16	38.04	4662	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20403	13.15	2.48	12	0.26	13685.00	72627.00	256000	20230411	-29.69	144000	20231020	25.00	238000	-24.37	20240102	177200	1.58	20240214	256000	-29.69	20230411	144000	25.00	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
80	20240216	100254	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179900	-2200	5	-1.21	3231229500	17833	32.83	183300	184100	179300	236500	127500	182100	181193.47	38.04	1673	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20392	13.15	2.48	12	0.16	13685.00	72627.00	256000	20230411	-29.73	144000	20231020	24.93	238000	-24.41	20240102	177200	1.52	20240214	256000	-29.73	20230411	144000	24.93	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
81	20240216	090250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183700	1600	2	0.88	254008400	1384	2.55	183300	184100	183000	236500	127500	182100	183539.36	38.04	1035	189700	185900	183500	179700	177300	184700	178500	567	54400	5000	134750	100	1	11335195	20823	13.42	2.53	12	0.01	13685.00	72627.00	256000	20230411	-28.24	144000	20231020	27.57	238000	-22.82	20240102	177200	3.67	20240214	256000	-28.24	20230411	144000	27.57	20231020	0.52	N	014680	5000	566 억	4312163	N	N	954	N	N
82	20240215	160252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182100	-2800	5	-1.51	9918619900	54248	74.55	186300	187300	181100	240000	129500	184900	182839.64	37.94	5818	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20641	13.31	2.51	12	0.48	13685.00	72627.00	256000	20230411	-28.87	144000	20231020	26.46	238000	-23.49	20240102	177200	2.77	20240214	256000	-28.87	20230411	144000	26.46	20231020	0.48	N	014680	5000	566 억	4300707	N	N	954	N	N
83	20240215	150253	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181800	-3100	5	-1.68	9000355900	49203	67.62	186300	187300	181100	240000	129500	184900	182922.91	37.94	3888	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20607	13.28	2.50	12	0.43	13685.00	72627.00	256000	20230411	-28.98	144000	20231020	26.25	238000	-23.61	20240102	177200	2.60	20240214	256000	-28.98	20230411	144000	26.25	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
84	20240215	140252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182800	-2100	5	-1.14	7498903200	40957	56.29	186300	187300	181100	240000	129500	184900	183092.10	37.94	664	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20721	13.36	2.52	12	0.36	13685.00	72627.00	256000	20230411	-28.59	144000	20231020	26.94	238000	-23.19	20240102	177200	3.16	20240214	256000	-28.59	20230411	144000	26.94	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
85	20240215	130251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182100	-2800	5	-1.51	6246972200	34094	46.85	186300	187300	181100	240000	129500	184900	183227.91	37.94	-1407	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20641	13.31	2.51	12	0.30	13685.00	72627.00	256000	20230411	-28.87	144000	20231020	26.46	238000	-23.49	20240102	177200	2.77	20240214	256000	-28.87	20230411	144000	26.46	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
86	20240215	120252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182200	-2700	5	-1.46	4937311800	26903	36.97	186300	187300	181100	240000	129500	184900	183522.72	37.94	-2919	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20653	13.31	2.51	12	0.24	13685.00	72627.00	256000	20230411	-28.83	144000	20231020	26.53	238000	-23.45	20240102	177200	2.82	20240214	256000	-28.83	20230411	144000	26.53	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
87	20240215	110250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	182700	-2200	5	-1.19	3429300200	18608	25.57	186300	187300	182500	240000	129500	184900	184291.71	37.94	-2386	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20709	13.35	2.52	12	0.16	13685.00	72627.00	256000	20230411	-28.63	144000	20231020	26.88	238000	-23.24	20240102	177200	3.10	20240214	256000	-28.63	20230411	144000	26.88	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
88	20240215	100251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183800	-1100	5	-0.59	2289572600	12381	17.01	186300	187300	183100	240000	129500	184900	184926.31	37.94	-1622	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	20834	13.43	2.53	12	0.11	13685.00	72627.00	256000	20230411	-28.20	144000	20231020	27.64	238000	-22.77	20240102	177200	3.72	20240214	256000	-28.20	20230411	144000	27.64	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
89	20240215	090249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185900	1000	2	0.54	262811100	1409	1.94	186300	187300	185500	240000	129500	184900	186523.14	37.94	665	192166	188532	182866	179232	173566	190350	181050	567	55100	5000	136820	100	1	11335195	21072	13.58	2.56	12	0.01	13685.00	72627.00	256000	20230411	-27.38	144000	20231020	29.10	238000	-21.89	20240102	177200	4.91	20240214	256000	-27.38	20230411	144000	29.10	20231020	0.48	N	014680	5000	566 억	4300707	N	N	415	N	N
90	20240214	160249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184900	1700	2	0.93	13230248700	72712	74.49	180700	186500	177200	238000	128300	183200	181953.04	38.04	-6465	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20959	13.51	2.55	12	0.64	13685.00	72627.00	256000	20230411	-27.77	144000	20231020	28.40	238000	-22.31	20240102	177200	4.35	20240214	256000	-27.77	20230411	144000	28.40	20231020	0.47	N	014680	5000	566 억	4312005	N	N	414	N	N
91	20240214	150250	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	185000	1800	2	0.98	12462689100	68561	70.24	180700	186500	177200	238000	128300	183200	181775.19	38.04	-5605	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20970	13.52	2.55	12	0.60	13685.00	72627.00	256000	20230411	-27.73	144000	20231020	28.47	238000	-22.27	20240102	177200	4.40	20240214	256000	-27.73	20230411	144000	28.47	20231020	0.47	N	014680	5000	566 억	4312005	N	N	18043	N	N
92	20240214	140249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183000	-200	5	-0.11	8452779900	46861	48.01	180700	183300	177200	238000	128300	183200	180379.84	38.04	2810	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20743	13.37	2.52	12	0.41	13685.00	72627.00	256000	20230411	-28.52	144000	20231020	27.08	238000	-23.11	20240102	177200	3.27	20240214	256000	-28.52	20230411	144000	27.08	20231020	0.47	N	014680	5000	566 억	4312005	N	N	18043	N	N
93	20240214	130252	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181700	-1500	5	-0.82	7267806400	40365	41.35	180700	182500	177200	238000	128300	183200	180052.18	38.04	3117	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20596	13.28	2.50	12	0.36	13685.00	72627.00	256000	20230411	-29.02	144000	20231020	26.18	238000	-23.66	20240102	177200	2.54	20240214	256000	-29.02	20230411	144000	26.18	20231020	0.47	N	014680	5000	566 억	4312005	N	N	18043	N	N
94	20240214	120248	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	181200	-2000	5	-1.09	6007262200	33429	34.25	180700	181700	177200	238000	128300	183200	179702.12	38.04	1715	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20539	13.24	2.49	12	0.29	13685.00	72627.00	256000	20230411	-29.22	144000	20231020	25.83	238000	-23.87	20240102	177200	2.26	20240214	256000	-29.22	20230411	144000	25.83	20231020	0.47	N	014680	5000	566 억	4312005	N	N	18043	N	N
95	20240214	110251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	180800	-2400	5	-1.31	4808992300	26815	27.47	180700	181700	177200	238000	128300	183200	179339.63	38.04	936	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20494	13.21	2.49	12	0.24	13685.00	72627.00	256000	20230411	-29.37	144000	20231020	25.56	238000	-24.03	20240102	177200	2.03	20240214	256000	-29.37	20230411	144000	25.56	20231020	0.47	N	014680	5000	566 억	4312005	N	N	18043	N	N
96	20240214	090246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	179700	-3500	5	-1.91	406100500	2251	2.31	180700	181700	179200	238000	128300	183200	180408.93	38.04	19	189000	186100	184300	181400	179600	185200	180500	567	54800	5000	135560	100	1	11335195	20369	13.13	2.47	12	0.02	13685.00	72627.00	256000	20230411	-29.80	144000	20231020	24.79	238000	-24.50	20240102	179200	0.28	20240214	256000	-29.80	20230411	144000	24.79	20231020	0.47	N	014680	5000	566 억	4312005	N	N	18043	N	N
97	20240213	160246	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183200	-3200	5	-1.72	17888468900	97317	138.70	186400	187200	182500	242000	130500	186400	183817.38	37.85	15454	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20766	13.39	2.52	12	0.86	13685.00	72627.00	256000	20230411	-28.44	144000	20231020	27.22	238000	-23.03	20240102	182500	0.38	20240213	256000	-28.44	20230411	144000	27.22	20231020	0.44	N	014680	5000	566 억	4290460	N	N	18036	N	N
98	20240213	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183000	-3400	5	-1.82	15372192300	83570	119.10	186400	187200	182500	242000	130500	186400	183943.91	37.85	13925	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20743	13.37	2.52	12	0.74	13685.00	72627.00	256000	20230411	-28.52	144000	20231020	27.08	238000	-23.11	20240102	182500	0.27	20240213	256000	-28.52	20230411	144000	27.08	20231020	0.44	N	014680	5000	566 억	4290460	N	N	5797	N	N
99	20240213	140251	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183000	-3400	5	-1.82	12692757600	68941	98.26	186400	187200	182500	242000	130500	186400	184110.44	37.85	10525	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20743	13.37	2.52	12	0.61	13685.00	72627.00	256000	20230411	-28.52	144000	20231020	27.08	238000	-23.11	20240102	182500	0.27	20240213	256000	-28.52	20230411	144000	27.08	20231020	0.44	N	014680	5000	566 억	4290460	N	N	5797	N	N
100	20240213	130247	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183300	-3100	5	-1.66	10912352000	59241	84.43	186400	187200	182500	242000	130500	186400	184202.70	37.85	8836	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20777	13.39	2.52	12	0.52	13685.00	72627.00	256000	20230411	-28.40	144000	20231020	27.29	238000	-22.98	20240102	182500	0.44	20240213	256000	-28.40	20230411	144000	27.29	20231020	0.44	N	014680	5000	566 억	4290460	N	N	5797	N	N
101	20240213	120249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184000	-2400	5	-1.29	8925469000	48428	69.02	186400	187200	182500	242000	130500	186400	184303.89	37.85	8074	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20857	13.45	2.53	12	0.43	13685.00	72627.00	256000	20230411	-28.12	144000	20231020	27.78	238000	-22.69	20240102	182500	0.82	20240213	256000	-28.12	20230411	144000	27.78	20231020	0.44	N	014680	5000	566 억	4290460	N	N	5797	N	N
102	20240213	110249	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	184600	-1800	5	-0.97	7247883800	39327	56.05	186400	187200	182500	242000	130500	186400	184297.91	37.85	5263	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20925	13.49	2.54	12	0.35	13685.00	72627.00	256000	20230411	-27.89	144000	20231020	28.19	238000	-22.44	20240102	182500	1.15	20240213	256000	-27.89	20230411	144000	28.19	20231020	0.44	N	014680	5000	566 억	4290460	N	N	5797	N	N
103	20240213	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	183800	-2600	5	-1.39	4110374400	22307	31.79	186400	187200	182500	242000	130500	186400	184263.88	37.85	757	189866	188132	186166	184432	182466	187150	183450	567	55600	5000	137930	100	1	11335195	20834	13.43	2.53	12	0.20	13685.00	72627.00	256000	20230411	-28.20	144000	20231020	27.64	238000	-22.77	20240102	182500	0.71	20240213	256000	-28.20	20230411	144000	27.64	20231020	0.44	N	014680	5000	566 억	4290460	N	N	5797	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History