KissMeData/024070/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160338	57	100.00	KOSPI	화학	N	N	N	N	N	2565	10	2	0.39	118117050	45853	1216.91	2555	2620	2545	3320	1790	2555	2575.99	1.07	-3	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	393	-5.30	0.35	12	0.30	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2700	-5.00	20240131	2500	2.60	20240118	3180	-19.34	20230426	2500	2.60	20230726	0.12	N	024070	500	76 억	163275	N	N	26	N	N
3	20240229	150338	57	100.00	KOSPI	화학	N	N	N	N	N	2575	20	2	0.78	112808195	43785	1162.02	2555	2620	2545	3320	1790	2555	2576.41	1.07	-38	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	395	-5.32	0.35	12	0.29	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
4	20240229	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2575	20	2	0.78	102663185	39842	1057.38	2555	2620	2545	3320	1790	2555	2576.76	1.07	146	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	395	-5.32	0.35	12	0.26	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
5	20240229	130340	57	100.00	KOSPI	화학	N	N	N	N	N	2600	45	2	1.76	99024075	38433	1019.98	2555	2620	2545	3320	1790	2555	2576.54	1.07	292	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	398	-5.37	0.35	12	0.25	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
6	20240229	120340	57	100.00	KOSPI	화학	N	N	N	N	N	2590	35	2	1.37	87729240	34043	903.48	2555	2620	2545	3320	1790	2555	2577.01	1.07	-149	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	397	-5.35	0.35	12	0.22	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
7	20240229	110341	57	100.00	KOSPI	화학	N	N	N	N	N	2570	15	2	0.59	55248540	21432	568.79	2555	2620	2545	3320	1790	2555	2577.85	1.07	-188	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	394	-5.31	0.35	12	0.14	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
8	20240229	100340	57	100.00	KOSPI	화학	N	N	N	N	N	2595	40	2	1.57	40537250	15729	417.44	2555	2620	2550	3320	1790	2555	2577.23	1.07	-166	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	398	-5.36	0.35	12	0.10	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
9	20240229	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2565	10	2	0.39	2887160	1130	29.99	2555	2565	2555	3320	1790	2555	2555.01	1.07	-6	2571	2562	2551	2542	2531	2567	2547	77	765	500	1830	5	1	15326438	393	-5.30	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2700	-5.00	20240131	2500	2.60	20240118	3180	-19.34	20230426	2500	2.60	20230726	0.12	N	024070	500	76 억	163275	N	N	74	N	N
10	20240228	160319	57	100.00	KOSPI	화학	N	N	N	N	N	2555	-5	5	-0.20	9594930	3768	99.13	2550	2560	2540	3325	1795	2560	2546.43	1.07	10	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	392	-5.28	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.65	2500	20230726	2.20	2700	-5.37	20240131	2500	2.20	20240118	3180	-19.65	20230426	2500	2.20	20230726	0.12	N	024070	500	76 억	163255	N	N	74	N	N
11	20240228	150322	57	100.00	KOSPI	화학	N	N	N	N	N	2545	-15	5	-0.59	9456975	3714	97.71	2550	2560	2540	3325	1795	2560	2546.30	1.07	21	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	390	-5.26	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.97	2500	20230726	1.80	2700	-5.74	20240131	2500	1.80	20240118	3180	-19.97	20230426	2500	1.80	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
12	20240228	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2550	-10	5	-0.39	7339450	2883	75.85	2550	2560	2540	3325	1795	2560	2545.77	1.07	24	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	391	-5.27	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.81	2500	20230726	2.00	2700	-5.56	20240131	2500	2.00	20240118	3180	-19.81	20230426	2500	2.00	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
13	20240228	130340	57	100.00	KOSPI	화학	N	N	N	N	N	2550	-10	5	-0.39	7316500	2874	75.61	2550	2560	2540	3325	1795	2560	2545.76	1.07	24	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	391	-5.27	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.81	2500	20230726	2.00	2700	-5.56	20240131	2500	2.00	20240118	3180	-19.81	20230426	2500	2.00	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
14	20240228	120341	57	100.00	KOSPI	화학	N	N	N	N	N	2560	0	3	0.00	7160950	2813	74.01	2550	2560	2540	3325	1795	2560	2545.66	1.07	25	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	392	-5.29	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
15	20240228	110325	57	100.00	KOSPI	화학	N	N	N	N	N	2560	0	3	0.00	2860885	1123	29.54	2550	2560	2540	3325	1795	2560	2547.54	1.07	25	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	392	-5.29	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
16	20240228	100337	57	100.00	KOSPI	화학	N	N	N	N	N	2560	0	3	0.00	1459285	573	15.07	2550	2560	2540	3325	1795	2560	2546.75	1.07	25	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	392	-5.29	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
17	20240228	090339	57	100.00	KOSPI	화학	N	N	N	N	N	2560	0	3	0.00	433560	170	4.47	2550	2560	2550	3325	1795	2560	2550.35	1.07	26	2590	2575	2565	2550	2540	2570	2545	77	765	500	1840	5	1	15326438	392	-5.29	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	163255	N	N	5	N	N
18	20240227	160340	57	100.00	KOSPI	화학	N	N	N	N	N	2560	-15	5	-0.58	9751845	3801	92.30	2575	2580	2555	3345	1805	2575	2565.60	1.07	-55	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	392	-5.29	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	163334	N	N	5	N	N
19	20240227	150340	57	100.00	KOSPI	화학	N	N	N	N	N	2560	-15	5	-0.58	8320740	3242	78.73	2575	2580	2555	3345	1805	2575	2566.55	1.07	-52	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	392	-5.29	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
20	20240227	140340	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	8307910	3237	78.61	2575	2580	2555	3345	1805	2575	2566.55	1.07	-49	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
21	20240227	130316	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	5714600	2224	54.01	2575	2580	2555	3345	1805	2575	2569.51	1.07	-49	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
22	20240227	120342	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	5293980	2060	50.02	2575	2580	2555	3345	1805	2575	2569.89	1.07	-46	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
23	20240227	110339	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	4969950	1934	46.96	2575	2580	2555	3345	1805	2575	2569.78	1.07	-45	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
24	20240227	100339	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	4227300	1645	39.95	2575	2580	2555	3345	1805	2575	2569.79	1.07	-45	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
25	20240227	090338	57	100.00	KOSPI	화학	N	N	N	N	N	2575	0	3	0.00	5150	2	0.05	2575	2575	2575	3345	1805	2575	2575.00	1.07	0	2605	2590	2580	2565	2555	2585	2560	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163334	N	N	10	N	N
26	20240226	160338	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-20	5	-0.77	10619335	4116	129.43	2595	2595	2570	3370	1820	2595	2580.01	1.07	-13	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163345	N	N	10	N	N
27	20240226	150338	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	10287120	3987	125.38	2595	2595	2570	3370	1820	2595	2580.17	1.07	-13	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
28	20240226	140338	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	9481090	3674	115.53	2595	2595	2570	3370	1820	2595	2580.59	1.07	-13	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
29	20240226	130337	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	3081435	1195	37.58	2595	2595	2570	3370	1820	2595	2578.61	1.07	-13	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
30	20240226	120336	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	2944150	1142	35.91	2595	2595	2570	3370	1820	2595	2578.06	1.07	-12	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
31	20240226	110335	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-20	5	-0.77	2040855	793	24.94	2595	2595	2570	3370	1820	2595	2573.59	1.07	-11	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.01	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
32	20240226	100332	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-10	5	-0.39	1249225	485	15.25	2595	2595	2575	3370	1820	2595	2575.72	1.07	-8	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	396	-5.34	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2700	-4.26	20240131	2500	3.40	20240118	3180	-18.71	20230426	2500	3.40	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
33	20240226	090332	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	2595	1	0.03	2595	2595	2595	3370	1820	2595	2595.00	1.07	0	2651	2622	2596	2567	2541	2610	2555	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163345	N	N	3	N	N
34	20240223	160335	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	8235240	3180	123.64	2625	2625	2570	3385	1825	2605	2589.70	1.07	-42	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163397	N	N	3	N	N
35	20240223	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-15	5	-0.58	7437845	2872	111.66	2625	2625	2575	3385	1825	2605	2589.78	1.07	-39	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	397	-5.35	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
36	20240223	140332	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-30	5	-1.15	7375635	2848	110.73	2625	2625	2575	3385	1825	2605	2589.76	1.07	-47	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
37	20240223	130332	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-25	5	-0.96	5957610	2298	89.35	2625	2625	2580	3385	1825	2605	2592.52	1.07	-54	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	395	-5.33	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.87	2500	20230726	3.20	2700	-4.44	20240131	2500	3.20	20240118	3180	-18.87	20230426	2500	3.20	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
38	20240223	120333	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	5320270	2052	79.78	2625	2625	2580	3385	1825	2605	2592.72	1.07	-54	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
39	20240223	110331	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	2082960	800	31.10	2625	2625	2590	3385	1825	2605	2603.70	1.07	-54	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
40	20240223	100330	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	663060	255	9.91	2625	2625	2590	3385	1825	2605	2600.24	1.07	-54	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
41	20240223	090330	57	100.00	KOSPI	화학	N	N	N	N	N	2620	15	2	0.58	194000	74	2.88	2625	2625	2620	3385	1825	2605	2621.62	1.07	-53	2621	2612	2596	2587	2571	2617	2592	77	780	500	1870	5	1	15326438	402	-5.41	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.61	2500	20230726	4.80	2700	-2.96	20240131	2500	4.80	20240118	3180	-17.61	20230426	2500	4.80	20230726	0.12	N	024070	500	76 억	163397	N	N	9	N	N
42	20240222	160324	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	6677790	2572	104.38	2590	2605	2580	3380	1820	2600	2596.34	1.07	-19	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163406	N	N	9	N	N
43	20240222	150332	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-15	5	-0.58	6315795	2433	98.74	2590	2605	2580	3380	1820	2600	2595.89	1.07	-4	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	396	-5.34	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2700	-4.26	20240131	2500	3.40	20240118	3180	-18.71	20230426	2500	3.40	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
44	20240222	140331	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	5615110	2162	87.74	2590	2605	2580	3380	1820	2600	2597.18	1.07	-2	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
45	20240222	130324	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	5615110	2162	87.74	2590	2605	2580	3380	1820	2600	2597.18	1.07	-2	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
46	20240222	120330	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	4965910	1911	77.56	2590	2605	2585	3380	1820	2600	2598.59	1.07	-3	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
47	20240222	110328	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	4958095	1908	77.44	2590	2605	2585	3380	1820	2600	2598.58	1.07	-3	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
48	20240222	100327	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	4476485	1722	69.89	2590	2605	2585	3380	1820	2600	2599.58	1.07	-3	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
49	20240222	090331	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	1.07	0	2646	2622	2601	2577	2556	2612	2567	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163406	N	N	0	N	N
50	20240221	160328	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	6392885	2464	12.69	2625	2625	2580	3385	1825	2605	2594.52	1.07	-67	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
51	20240221	150324	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	5836545	2250	11.59	2625	2625	2580	3385	1825	2605	2594.02	1.07	-63	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
52	20240221	140326	57	100.00	KOSPI	화학	N	N	N	N	N	2615	10	2	0.38	4900325	1888	9.73	2625	2625	2580	3385	1825	2605	2595.51	1.07	-57	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
53	20240221	130326	57	100.00	KOSPI	화학	N	N	N	N	N	2615	10	2	0.38	4900325	1888	9.73	2625	2625	2580	3385	1825	2605	2595.51	1.07	-57	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	401	-5.40	0.36	12	0.01	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
54	20240221	120327	57	100.00	KOSPI	화학	N	N	N	N	N	2620	15	2	0.58	4474145	1725	8.89	2625	2625	2580	3385	1825	2605	2593.71	1.07	-57	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	402	-5.41	0.36	12	0.01	-484.00	7345.00	3180	20230426	-17.61	2500	20230726	4.80	2700	-2.96	20240131	2500	4.80	20240118	3180	-17.61	20230426	2500	4.80	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
55	20240221	110328	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	3481445	1344	6.92	2625	2625	2580	3385	1825	2605	2590.36	1.07	141	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
56	20240221	100326	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	2809635	1085	5.59	2625	2625	2580	3385	1825	2605	2589.53	1.07	294	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
57	20240221	090324	57	100.00	KOSPI	화학	N	N	N	N	N	2620	15	2	0.58	196790	75	0.39	2625	2625	2605	3385	1825	2605	2623.87	1.07	-10	2681	2642	2611	2572	2541	2662	2592	77	780	500	1870	5	1	15326438	402	-5.41	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.61	2500	20230726	4.80	2700	-2.96	20240131	2500	4.80	20240118	3180	-17.61	20230426	2500	4.80	20230726	0.12	N	024070	500	76 억	163473	N	N	10	N	N
58	20240220	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	50588165	19412	132.60	2585	2650	2580	3380	1820	2600	2606.03	1.07	186	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	399	-5.38	0.35	12	0.13	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	163287	N	N	10	N	N
59	20240220	150323	57	100.00	KOSPI	화학	N	N	N	N	N	2610	10	2	0.38	47596385	18261	124.73	2585	2650	2580	3380	1820	2600	2606.45	1.07	181	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	400	-5.39	0.36	12	0.12	-484.00	7345.00	3180	20230426	-17.92	2500	20230726	4.40	2700	-3.33	20240131	2500	4.40	20240118	3180	-17.92	20230426	2500	4.40	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
60	20240220	140323	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	43542550	16703	114.09	2585	2650	2580	3380	1820	2600	2606.87	1.07	184	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	401	-5.40	0.36	12	0.11	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
61	20240220	130325	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	43173835	16562	113.13	2585	2650	2580	3380	1820	2600	2606.80	1.07	195	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	401	-5.40	0.36	12	0.11	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
62	20240220	120323	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	43132010	16546	113.02	2585	2650	2580	3380	1820	2600	2606.79	1.07	195	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	401	-5.40	0.36	12	0.11	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
63	20240220	110323	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	43132010	16546	113.02	2585	2650	2580	3380	1820	2600	2606.79	1.07	195	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	401	-5.40	0.36	12	0.11	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
64	20240220	100312	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	34055335	13059	89.20	2585	2650	2580	3380	1820	2600	2607.81	1.07	-71	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	398	-5.37	0.35	12	0.09	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
65	20240220	090325	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-15	5	-0.58	204215	79	0.54	2585	2585	2585	3380	1820	2600	2585.00	1.07	38	2650	2625	2590	2565	2530	2637	2577	77	780	500	1870	5	1	15326438	396	-5.34	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2700	-4.26	20240131	2500	3.40	20240118	3180	-18.71	20230426	2500	3.40	20230726	0.12	N	024070	500	76 억	163287	N	N	27	N	N
66	20240219	160323	57	100.00	KOSPI	화학	N	N	N	N	N	2600	30	2	1.17	37821295	14640	190.08	2570	2615	2555	3340	1800	2570	2583.42	1.06	330	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	398	-5.37	0.35	12	0.10	-484.00	7345.00	3180	20230426	-18.24	2500	20230726	4.00	2700	-3.70	20240131	2500	4.00	20240118	3180	-18.24	20230426	2500	4.00	20230726	0.12	N	024070	500	76 억	162926	N	N	27	N	N
67	20240219	150325	57	100.00	KOSPI	화학	N	N	N	N	N	2580	10	2	0.39	37291340	14436	187.43	2570	2615	2555	3340	1800	2570	2583.22	1.06	328	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.09	-484.00	7345.00	3180	20230426	-18.87	2500	20230726	3.20	2700	-4.44	20240131	2500	3.20	20240118	3180	-18.87	20230426	2500	3.20	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
68	20240219	140326	57	100.00	KOSPI	화학	N	N	N	N	N	2590	20	2	0.78	29386385	11384	147.81	2570	2615	2555	3340	1800	2570	2581.38	1.06	328	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	397	-5.35	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
69	20240219	130325	57	100.00	KOSPI	화학	N	N	N	N	N	2580	10	2	0.39	29272795	11340	147.23	2570	2615	2555	3340	1800	2570	2581.38	1.06	328	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	395	-5.33	0.35	12	0.07	-484.00	7345.00	3180	20230426	-18.87	2500	20230726	3.20	2700	-4.44	20240131	2500	3.20	20240118	3180	-18.87	20230426	2500	3.20	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
70	20240219	120324	57	100.00	KOSPI	화학	N	N	N	N	N	2590	20	2	0.78	17472075	6765	87.83	2570	2615	2555	3340	1800	2570	2582.72	1.06	-43	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	397	-5.35	0.35	12	0.04	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
71	20240219	110324	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	13120275	5075	65.89	2570	2615	2555	3340	1800	2570	2585.28	1.06	-28	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
72	20240219	100322	57	100.00	KOSPI	화학	N	N	N	N	N	2605	35	2	1.36	9887795	3827	49.69	2570	2615	2555	3340	1800	2570	2583.69	1.06	-7	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	399	-5.38	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
73	20240219	090323	57	100.00	KOSPI	화학	N	N	N	N	N	2570	0	3	0.00	1061410	413	5.36	2570	2570	2570	3340	1800	2570	2570.00	1.06	0	2646	2607	2586	2547	2526	2597	2537	77	770	500	1850	5	1	15326438	394	-5.31	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	162926	N	N	9	N	N
74	20240216	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-25	5	-0.96	19871295	7702	279.97	2600	2625	2565	3370	1820	2595	2580.02	1.06	-127	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.05	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	162882	N	N	9	N	N
75	20240216	150322	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-30	5	-1.16	17201385	6663	242.20	2600	2625	2565	3370	1820	2595	2581.63	1.06	467	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	393	-5.30	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2700	-5.00	20240131	2500	2.60	20240118	3180	-19.34	20230426	2500	2.60	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
76	20240216	140325	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-25	5	-0.96	16135310	6248	227.12	2600	2625	2570	3370	1820	2595	2582.48	1.06	461	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	394	-5.31	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
77	20240216	130320	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-20	5	-0.77	9283395	3586	130.35	2600	2625	2575	3370	1820	2595	2588.79	1.06	-168	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
78	20240216	120323	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	5637805	2173	78.99	2600	2625	2580	3370	1820	2595	2594.48	1.06	-168	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
79	20240216	110324	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	5375710	2072	75.32	2600	2625	2580	3370	1820	2595	2594.45	1.06	-168	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	397	-5.35	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
80	20240216	100322	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	3877490	1492	54.23	2600	2625	2585	3370	1820	2595	2598.85	1.06	-158	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
81	20240216	090317	57	100.00	KOSPI	화학	N	N	N	N	N	2615	20	2	0.77	1055630	406	14.76	2600	2615	2600	3370	1820	2595	2600.07	1.06	-2	2615	2605	2590	2580	2565	2610	2585	77	775	500	1860	5	1	15326438	401	-5.40	0.36	12	0.00	-484.00	7345.00	3180	20230426	-17.77	2500	20230726	4.60	2700	-3.15	20240131	2500	4.60	20240118	3180	-17.77	20230426	2500	4.60	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
82	20240215	160321	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	7112090	2750	49.27	2580	2600	2575	3340	1800	2570	2586.21	1.06	-1	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	7	N	N
83	20240215	150322	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	6878580	2660	47.66	2580	2600	2575	3340	1800	2570	2585.93	1.06	1	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
84	20240215	140320	57	100.00	KOSPI	화학	N	N	N	N	N	2575	5	2	0.19	6611315	2557	45.82	2580	2600	2575	3340	1800	2570	2585.57	1.06	1	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.02	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
85	20240215	130319	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	2007555	776	13.90	2580	2600	2580	3340	1800	2570	2587.06	1.06	0	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
86	20240215	120320	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	1712285	662	11.86	2580	2600	2580	3340	1800	2570	2586.53	1.06	0	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
87	20240215	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	1709690	661	11.84	2580	2600	2580	3340	1800	2570	2586.52	1.06	0	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
88	20240215	100319	57	100.00	KOSPI	화학	N	N	N	N	N	2585	15	2	0.58	309985	120	2.15	2580	2595	2580	3340	1800	2570	2583.21	1.06	-1	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	396	-5.34	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2700	-4.26	20240131	2500	3.40	20240118	3180	-18.71	20230426	2500	3.40	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
89	20240215	090316	57	100.00	KOSPI	화학	N	N	N	N	N	2595	25	2	0.97	87735	34	0.61	2580	2595	2580	3340	1800	2570	2580.44	1.06	0	2603	2586	2573	2556	2543	2580	2550	77	770	500	1850	5	1	15326438	398	-5.36	0.35	12	0.00	-484.00	7345.00	3180	20230426	-18.40	2500	20230726	3.80	2700	-3.89	20240131	2500	3.80	20240118	3180	-18.40	20230426	2500	3.80	20230726	0.12	N	024070	500	76 억	162882	N	N	1	N	N
90	20240214	160316	57	100.00	KOSPI	화학	N	N	N	N	N	2570	10	2	0.39	14390270	5581	23.05	2580	2590	2560	3325	1795	2560	2578.44	1.06	-301	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	394	-5.31	0.35	12	0.04	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	163175	N	N	1	N	N
91	20240214	150318	57	100.00	KOSPI	화학	N	N	N	N	N	2575	15	2	0.59	13027395	5051	20.87	2580	2590	2560	3325	1795	2560	2579.17	1.06	-304	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	395	-5.32	0.35	12	0.03	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	163175	N	N	0	N	N
92	20240214	140316	57	100.00	KOSPI	화학	N	N	N	N	N	2590	30	2	1.17	10817380	4195	17.33	2580	2590	2560	3325	1795	2560	2578.64	1.06	-296	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	397	-5.35	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	163175	N	N	0	N	N
93	20240214	130317	57	100.00	KOSPI	화학	N	N	N	N	N	2590	30	2	1.17	10563565	4097	16.92	2580	2590	2560	3325	1795	2560	2578.37	1.06	-296	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	397	-5.35	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	163175	N	N	0	N	N
94	20240214	120315	57	100.00	KOSPI	화학	N	N	N	N	N	2590	30	2	1.17	10273500	3985	16.46	2580	2590	2560	3325	1795	2560	2578.04	1.06	-296	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	397	-5.35	0.35	12	0.03	-484.00	7345.00	3180	20230426	-18.55	2500	20230726	3.60	2700	-4.07	20240131	2500	3.60	20240118	3180	-18.55	20230426	2500	3.60	20230726	0.12	N	024070	500	76 억	163175	N	N	0	N	N
95	20240214	110318	57	100.00	KOSPI	화학	N	N	N	N	N	2585	25	2	0.98	7509955	2916	12.05	2580	2585	2560	3325	1795	2560	2575.43	1.06	-296	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	396	-5.34	0.35	12	0.02	-484.00	7345.00	3180	20230426	-18.71	2500	20230726	3.40	2700	-4.26	20240131	2500	3.40	20240118	3180	-18.71	20230426	2500	3.40	20230726	0.12	N	024070	500	76 억	163175	N	N	0	N	N
96	20240214	090313	57	100.00	KOSPI	화학	N	N	N	N	N	2565	5	2	0.20	1373490	533	2.20	2580	2580	2565	3325	1795	2560	2576.90	1.06	-112	2630	2595	2575	2540	2520	2585	2530	77	765	500	1840	5	1	15326438	393	-5.30	0.35	12	0.00	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2700	-5.00	20240131	2500	2.60	20240118	3180	-19.34	20230426	2500	2.60	20230726	0.12	N	024070	500	76 억	163175	N	N	0	N	N
97	20240213	160313	57	100.00	KOSPI	화학	N	N	N	N	N	2560	-20	5	-0.78	62436240	24208	946.36	2580	2610	2555	3350	1810	2580	2579.16	1.06	234	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	392	-5.29	0.35	12	0.16	-484.00	7345.00	3180	20230426	-19.50	2500	20230726	2.40	2700	-5.19	20240131	2500	2.40	20240118	3180	-19.50	20230426	2500	2.40	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N
98	20240213	150310	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-15	5	-0.58	62080170	24069	940.93	2580	2610	2555	3350	1810	2580	2579.26	1.06	244	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	393	-5.30	0.35	12	0.16	-484.00	7345.00	3180	20230426	-19.34	2500	20230726	2.60	2700	-5.00	20240131	2500	2.60	20240118	3180	-19.34	20230426	2500	2.60	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N
99	20240213	140318	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-10	5	-0.39	58503545	22672	886.32	2580	2610	2560	3350	1810	2580	2580.43	1.06	249	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	394	-5.31	0.35	12	0.15	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N
100	20240213	130315	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-10	5	-0.39	57438615	22257	870.09	2580	2610	2560	3350	1810	2580	2580.70	1.06	250	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	394	-5.31	0.35	12	0.15	-484.00	7345.00	3180	20230426	-19.18	2500	20230726	2.80	2700	-4.81	20240131	2500	2.80	20240118	3180	-19.18	20230426	2500	2.80	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N
101	20240213	120316	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-5	5	-0.19	57374315	22232	869.12	2580	2610	2560	3350	1810	2580	2580.71	1.06	250	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.15	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N
102	20240213	110316	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-5	5	-0.19	29285180	11338	443.24	2580	2610	2565	3350	1810	2580	2582.92	1.06	216	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	395	-5.32	0.35	12	0.07	-484.00	7345.00	3180	20230426	-19.03	2500	20230726	3.00	2700	-4.63	20240131	2500	3.00	20240118	3180	-19.03	20230426	2500	3.00	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N
103	20240213	100251	57	100.00	KOSPI	화학	N	N	N	N	N	2605	25	2	0.97	2709210	1050	41.05	2580	2605	2575	3350	1810	2580	2580.20	1.06	78	2610	2595	2585	2570	2560	2590	2565	77	770	500	1850	5	1	15326438	399	-5.38	0.35	12	0.01	-484.00	7345.00	3180	20230426	-18.08	2500	20230726	4.20	2700	-3.52	20240131	2500	4.20	20240118	3180	-18.08	20230426	2500	4.20	20230726	0.12	N	024070	500	76 억	162941	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History