KissMeData/055490/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160531	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22600	-400	5	-1.74	1030275150	45476	92.96	23000	23050	22500	29900	16100	23000	22655.40	10.38	-4934	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1077	5.63	0.72	12	0.95	4013.00	31365.00	65500	20230410	-65.50	22500	20240229	0.44	29000	-22.07	20240102	22500	0.44	20240229	65500	-65.50	20230410	22500	0.44	20240229	2.46	N	055490	500	37 억	494633	N	N	10	N	N
3	20240229	150533	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22500	-500	5	-2.17	942809300	41600	85.04	23000	23050	22500	29900	16100	23000	22663.69	10.38	-6617	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1072	5.61	0.72	12	0.87	4013.00	31365.00	65500	20230410	-65.65	22500	20240229	0.00	29000	-22.41	20240102	22500	0.00	20240229	65500	-65.65	20230410	22500	0.00	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
4	20240229	140533	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22650	-350	5	-1.52	542671350	23853	48.76	23000	23050	22600	29900	16100	23000	22750.65	10.38	-4015	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1079	5.64	0.72	12	0.50	4013.00	31365.00	65500	20230410	-65.42	22600	20240229	0.22	29000	-21.90	20240102	22600	0.22	20240229	65500	-65.42	20230410	22600	0.22	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
5	20240229	130534	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22700	-300	5	-1.30	457836200	20110	41.11	23000	23050	22600	29900	16100	23000	22766.59	10.38	-3976	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1082	5.66	0.72	12	0.42	4013.00	31365.00	65500	20230410	-65.34	22600	20240229	0.44	29000	-21.72	20240102	22600	0.44	20240229	65500	-65.34	20230410	22600	0.44	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
6	20240229	120532	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22900	-100	5	-0.43	367182950	16132	32.98	23000	23050	22600	29900	16100	23000	22761.15	10.38	-3494	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1091	5.71	0.73	12	0.34	4013.00	31365.00	65500	20230410	-65.04	22600	20240229	1.33	29000	-21.03	20240102	22600	1.33	20240229	65500	-65.04	20230410	22600	1.33	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
7	20240229	110534	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22700	-300	5	-1.30	338242200	14862	30.38	23000	23050	22600	29900	16100	23000	22758.86	10.38	-4072	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1082	5.66	0.72	12	0.31	4013.00	31365.00	65500	20230410	-65.34	22600	20240229	0.44	29000	-21.72	20240102	22600	0.44	20240229	65500	-65.34	20230410	22600	0.44	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
8	20240229	100533	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22700	-300	5	-1.30	242012450	10615	21.70	23000	23050	22650	29900	16100	23000	22799.10	10.38	-4144	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1082	5.66	0.72	12	0.22	4013.00	31365.00	65500	20230410	-65.34	22650	20240229	0.22	29000	-21.72	20240102	22650	0.22	20240229	65500	-65.34	20230410	22650	0.22	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
9	20240229	090533	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	22800	-200	5	-0.87	101921600	4449	9.09	23000	23050	22750	29900	16100	23000	22908.88	10.38	-3379	23766	23382	23166	22782	22566	23275	22675	38	6900	500	16100	50	1	4764650	1086	5.68	0.73	12	0.09	4013.00	31365.00	65500	20230410	-65.19	22750	20240229	0.22	29000	-21.38	20240102	22750	0.22	20240229	65500	-65.19	20230410	22750	0.22	20240229	2.46	N	055490	500	37 억	494633	N	N	23	N	N
10	20240228	160502	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23000	-300	5	-1.29	1127282600	48809	129.15	23050	23550	22950	30250	16350	23300	23095.89	10.53	1281	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1096	5.73	0.73	12	1.02	4013.00	31365.00	65500	20230410	-64.89	22950	20240228	0.22	29000	-20.69	20240102	22950	0.22	20240228	65500	-64.89	20230410	22950	0.22	20240228	2.47	N	055490	500	37 억	501681	N	N	23	N	N
11	20240228	150502	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23000	-300	5	-1.29	1089386900	47160	124.79	23050	23550	22950	30250	16350	23300	23099.81	10.53	1413	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1096	5.73	0.73	12	0.99	4013.00	31365.00	65500	20230410	-64.89	22950	20240228	0.22	29000	-20.69	20240102	22950	0.22	20240228	65500	-64.89	20230410	22950	0.22	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
12	20240228	140534	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23150	-150	5	-0.64	824069500	35650	94.33	23050	23550	22950	30250	16350	23300	23115.55	10.53	-1691	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1103	5.77	0.74	12	0.75	4013.00	31365.00	65500	20230410	-64.66	22950	20240228	0.87	29000	-20.17	20240102	22950	0.87	20240228	65500	-64.66	20230410	22950	0.87	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
13	20240228	130534	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23000	-300	5	-1.29	708834300	30660	81.13	23050	23550	22950	30250	16350	23300	23119.19	10.53	-3166	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1096	5.73	0.73	12	0.64	4013.00	31365.00	65500	20230410	-64.89	22950	20240228	0.22	29000	-20.69	20240102	22950	0.22	20240228	65500	-64.89	20230410	22950	0.22	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
14	20240228	120535	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23000	-300	5	-1.29	619009100	26757	70.80	23050	23550	22950	30250	16350	23300	23134.47	10.53	-2927	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1096	5.73	0.73	12	0.56	4013.00	31365.00	65500	20230410	-64.89	22950	20240228	0.22	29000	-20.69	20240102	22950	0.22	20240228	65500	-64.89	20230410	22950	0.22	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
15	20240228	110512	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23100	-200	5	-0.86	339005250	14601	38.63	23050	23550	23050	30250	16350	23300	23217.95	10.53	-591	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1101	5.76	0.74	12	0.31	4013.00	31365.00	65500	20230410	-64.73	23050	20240228	0.22	29000	-20.34	20240102	23050	0.22	20240228	65500	-64.73	20230410	23050	0.22	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
16	20240228	100531	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23150	-150	5	-0.64	200840050	8654	22.90	23050	23550	23050	30250	16350	23300	23207.77	10.53	2000	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1103	5.77	0.74	12	0.18	4013.00	31365.00	65500	20230410	-64.66	23050	20240228	0.43	29000	-20.17	20240102	23050	0.43	20240228	65500	-64.66	20230410	23050	0.43	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
17	20240228	090533	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23350	50	2	0.21	56061100	2417	6.40	23050	23550	23050	30250	16350	23300	23194.50	10.53	814	24533	23916	23533	22916	22533	23725	22725	38	6950	500	16310	50	1	4764650	1113	5.82	0.74	12	0.05	4013.00	31365.00	65500	20230410	-64.35	23050	20240228	1.30	29000	-19.48	20240102	23050	1.30	20240228	65500	-64.35	20230410	23050	1.30	20240228	2.47	N	055490	500	37 억	501681	N	N	3	N	N
18	20240227	160533	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23300	-750	5	-3.12	884248350	37573	200.73	23850	24150	23150	31250	16850	24050	23534.29	10.75	-9846	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1110	5.81	0.74	12	0.79	4013.00	31365.00	65500	20230410	-64.43	23150	20240227	0.65	29000	-19.66	20240102	23150	0.65	20240227	65500	-64.43	20230410	23150	0.65	20240227	2.45	N	055490	500	37 억	512208	N	N	3	N	N
19	20240227	150534	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23250	-800	5	-3.33	756264850	32062	171.29	23850	24150	23200	31250	16850	24050	23587.58	10.75	-10618	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1108	5.79	0.74	12	0.67	4013.00	31365.00	65500	20230410	-64.50	23200	20240227	0.22	29000	-19.83	20240102	23200	0.22	20240227	65500	-64.50	20230410	23200	0.22	20240227	2.45	N	055490	500	37 억	512208	N	N	3	N	N
20	20240227	140532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23450	-600	5	-2.49	532892200	22486	120.13	23850	24150	23400	31250	16850	24050	23698.84	10.75	-9218	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1117	5.84	0.75	12	0.47	4013.00	31365.00	65500	20230410	-64.20	23300	20240214	0.64	29000	-19.14	20240102	23300	0.64	20240214	65500	-64.20	20230410	23300	0.64	20240214	2.45	N	055490	500	37 억	512208	N	N	3	N	N
21	20240227	130455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23550	-500	5	-2.08	390307100	16416	87.70	23850	24150	23500	31250	16850	24050	23776.02	10.75	-8673	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1122	5.87	0.75	12	0.34	4013.00	31365.00	65500	20230410	-64.05	23300	20240214	1.07	29000	-18.79	20240102	23300	1.07	20240214	65500	-64.05	20230410	23300	1.07	20240214	2.45	N	055490	500	37 억	512208	N	N	3	N	N
22	20240227	120536	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23750	-300	5	-1.25	208258400	8725	46.61	23850	24150	23700	31250	16850	24050	23869.16	10.75	-3341	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1132	5.92	0.76	12	0.18	4013.00	31365.00	65500	20230410	-63.74	23300	20240214	1.93	29000	-18.10	20240102	23300	1.93	20240214	65500	-63.74	20230410	23300	1.93	20240214	2.45	N	055490	500	37 억	512208	N	N	3	N	N
23	20240227	110532	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	-200	5	-0.83	125389400	5241	28.00	23850	24150	23800	31250	16850	24050	23924.71	10.75	-615	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1136	5.94	0.76	12	0.11	4013.00	31365.00	65500	20230410	-63.59	23300	20240214	2.36	29000	-17.76	20240102	23300	2.36	20240214	65500	-63.59	20230410	23300	2.36	20240214	2.45	N	055490	500	37 억	512208	N	N	3	N	N
24	20240227	100530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	50	2	0.21	81097250	3389	18.11	23850	24150	23800	31250	16850	24050	23929.55	10.75	-688	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1148	6.01	0.77	12	0.07	4013.00	31365.00	65500	20230410	-63.21	23300	20240214	3.43	29000	-16.90	20240102	23300	3.43	20240214	65500	-63.21	20230410	23300	3.43	20240214	2.45	N	055490	500	37 억	512208	N	N	3	N	N
25	20240227	090531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24150	100	2	0.42	13017550	542	2.90	23850	24150	23850	31250	16850	24050	24017.62	10.75	251	24783	24416	23983	23616	23183	24600	23800	38	7200	500	16830	50	1	4764650	1151	6.02	0.77	12	0.01	4013.00	31365.00	65500	20230410	-63.13	23300	20240214	3.65	29000	-16.72	20240102	23300	3.65	20240214	65500	-63.13	20230410	23300	3.65	20240214	2.45	N	055490	500	37 억	512208	N	N	3	N	N
26	20240226	160531	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24050	50	2	0.21	447207550	18718	79.81	24000	24350	23550	31200	16800	24000	23891.58	10.73	383	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1146	5.99	0.77	12	0.39	4013.00	31365.00	65500	20230410	-63.28	23300	20240214	3.22	29000	-17.07	20240102	23300	3.22	20240214	65500	-63.28	20230410	23300	3.22	20240214	2.31	N	055490	500	37 억	511163	N	N	3	N	N
27	20240226	150529	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23800	-200	5	-0.83	410539350	17182	73.26	24000	24350	23550	31200	16800	24000	23893.57	10.73	-911	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1134	5.93	0.76	12	0.36	4013.00	31365.00	65500	20230410	-63.66	23300	20240214	2.15	29000	-17.93	20240102	23300	2.15	20240214	65500	-63.66	20230410	23300	2.15	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
28	20240226	140530	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	100	2	0.42	299861550	12552	53.52	24000	24350	23550	31200	16800	24000	23889.54	10.73	-500	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1148	6.01	0.77	12	0.26	4013.00	31365.00	65500	20230410	-63.21	23300	20240214	3.43	29000	-16.90	20240102	23300	3.43	20240214	65500	-63.21	20230410	23300	3.43	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
29	20240226	130528	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24200	200	2	0.83	284672250	11924	50.84	24000	24350	23550	31200	16800	24000	23873.89	10.73	-545	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1153	6.03	0.77	12	0.25	4013.00	31365.00	65500	20230410	-63.05	23300	20240214	3.86	29000	-16.55	20240102	23300	3.86	20240214	65500	-63.05	20230410	23300	3.86	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
30	20240226	120526	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24250	250	2	1.04	263662250	11055	47.13	24000	24350	23550	31200	16800	24000	23850.05	10.73	-587	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1155	6.04	0.77	12	0.23	4013.00	31365.00	65500	20230410	-62.98	23300	20240214	4.08	29000	-16.38	20240102	23300	4.08	20240214	65500	-62.98	20230410	23300	4.08	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
31	20240226	110525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23900	-100	5	-0.42	214327550	9016	38.44	24000	24100	23550	31200	16800	24000	23771.91	10.73	-1162	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1139	5.96	0.76	12	0.19	4013.00	31365.00	65500	20230410	-63.51	23300	20240214	2.58	29000	-17.59	20240102	23300	2.58	20240214	65500	-63.51	20230410	23300	2.58	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
32	20240226	100523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23800	-200	5	-0.83	113218750	4758	20.29	24000	24100	23650	31200	16800	24000	23795.45	10.73	-1550	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1134	5.93	0.76	12	0.10	4013.00	31365.00	65500	20230410	-63.66	23300	20240214	2.15	29000	-17.93	20240102	23300	2.15	20240214	65500	-63.66	20230410	23300	2.15	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
33	20240226	090522	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23750	-250	5	-1.04	8887700	371	1.58	24000	24000	23750	31200	16800	24000	23956.06	10.73	-80	24800	24400	24050	23650	23300	24225	23475	38	7200	500	16800	50	1	4764650	1132	5.92	0.76	12	0.01	4013.00	31365.00	65500	20230410	-63.74	23300	20240214	1.93	29000	-18.10	20240102	23300	1.93	20240214	65500	-63.74	20230410	23300	1.93	20240214	2.31	N	055490	500	37 억	511163	N	N	1	N	N
34	20240223	160525	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24000	-50	5	-0.21	560432200	23341	50.43	24050	24450	23700	31250	16850	24050	24010.66	10.76	-722	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1144	5.98	0.77	12	0.49	4013.00	31365.00	65500	20230410	-63.36	23300	20240214	3.00	29000	-17.24	20240102	23300	3.00	20240214	65500	-63.36	20230410	23300	3.00	20240214	2.34	N	055490	500	37 억	512847	N	N	1	N	N
35	20240223	150523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	-200	5	-0.83	516385100	21497	46.45	24050	24450	23700	31250	16850	24050	24021.26	10.76	-742	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1136	5.94	0.76	12	0.45	4013.00	31365.00	65500	20230410	-63.59	23300	20240214	2.36	29000	-17.76	20240102	23300	2.36	20240214	65500	-63.59	20230410	23300	2.36	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
36	20240223	140523	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	50	2	0.21	412514750	17161	37.08	24050	24450	23700	31250	16850	24050	24037.92	10.76	-1837	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1148	6.01	0.77	12	0.36	4013.00	31365.00	65500	20230410	-63.21	23300	20240214	3.43	29000	-16.90	20240102	23300	3.43	20240214	65500	-63.21	20230410	23300	3.43	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
37	20240223	130521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24200	150	2	0.62	399144150	16606	35.88	24050	24450	23700	31250	16850	24050	24036.14	10.76	-1971	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1153	6.03	0.77	12	0.35	4013.00	31365.00	65500	20230410	-63.05	23300	20240214	3.86	29000	-16.55	20240102	23300	3.86	20240214	65500	-63.05	20230410	23300	3.86	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
38	20240223	120520	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24100	50	2	0.21	377173450	15694	33.91	24050	24450	23700	31250	16850	24050	24032.97	10.76	-1762	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1148	6.01	0.77	12	0.33	4013.00	31365.00	65500	20230410	-63.21	23300	20240214	3.43	29000	-16.90	20240102	23300	3.43	20240214	65500	-63.21	20230410	23300	3.43	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
39	20240223	110517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24400	350	2	1.46	318982600	13292	28.72	24050	24400	23700	31250	16850	24050	23998.09	10.76	-2930	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1163	6.08	0.78	12	0.28	4013.00	31365.00	65500	20230410	-62.75	23300	20240214	4.72	29000	-15.86	20240102	23300	4.72	20240214	65500	-62.75	20230410	23300	4.72	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
40	20240223	100515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23900	-150	5	-0.62	269879200	11263	24.34	24050	24250	23700	31250	16850	24050	23961.57	10.76	-4339	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1139	5.96	0.76	12	0.24	4013.00	31365.00	65500	20230410	-63.51	23300	20240214	2.58	29000	-17.59	20240102	23300	2.58	20240214	65500	-63.51	20230410	23300	2.58	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
41	20240223	090518	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24200	150	2	0.62	26759400	1112	2.40	24050	24200	23950	31250	16850	24050	24064.21	10.76	-461	25950	25000	24500	23550	23050	24750	23300	38	7200	500	16830	50	1	4764650	1153	6.03	0.77	12	0.02	4013.00	31365.00	65500	20230410	-63.05	23300	20240214	3.86	29000	-16.55	20240102	23300	3.86	20240214	65500	-63.05	20230410	23300	3.86	20240214	2.34	N	055490	500	37 억	512847	N	N	0	N	N
42	20240222	160511	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24050	-1150	5	-4.56	1125965050	45963	214.56	25250	25450	24000	32750	17650	25200	24497.83	10.62	3303	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1146	5.99	0.77	12	0.96	4013.00	31365.00	65500	20230410	-63.28	23300	20240214	3.22	29000	-17.07	20240102	23300	3.22	20240214	65500	-63.28	20230410	23300	3.22	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
43	20240222	150521	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24300	-900	5	-3.57	965872000	39325	183.57	25250	25450	24000	32750	17650	25200	24560.47	10.62	2226	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1158	6.06	0.77	12	0.83	4013.00	31365.00	65500	20230410	-62.90	23300	20240214	4.29	29000	-16.21	20240102	23300	4.29	20240214	65500	-62.90	20230410	23300	4.29	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
44	20240222	140519	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24500	-700	5	-2.78	555744450	22396	104.55	25250	25450	24450	32750	17650	25200	24813.61	10.62	-153	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1167	6.11	0.78	12	0.47	4013.00	31365.00	65500	20230410	-62.60	23300	20240214	5.15	29000	-15.52	20240102	23300	5.15	20240214	65500	-62.60	20230410	23300	5.15	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
45	20240222	130509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	-350	5	-1.39	340726000	13662	63.78	25250	25450	24700	32750	17650	25200	24938.75	10.62	2181	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1184	6.19	0.79	12	0.29	4013.00	31365.00	65500	20230410	-62.06	23300	20240214	6.65	29000	-14.31	20240102	23300	6.65	20240214	65500	-62.06	20230410	23300	6.65	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
46	20240222	120516	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24750	-450	5	-1.79	325769350	13059	60.96	25250	25450	24700	32750	17650	25200	24945.01	10.62	2335	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1179	6.17	0.79	12	0.27	4013.00	31365.00	65500	20230410	-62.21	23300	20240214	6.22	29000	-14.66	20240102	23300	6.22	20240214	65500	-62.21	20230410	23300	6.22	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
47	20240222	110513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	-250	5	-0.99	180185150	7196	33.59	25250	25450	24950	32750	17650	25200	25038.53	10.62	1546	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1189	6.22	0.80	12	0.15	4013.00	31365.00	65500	20230410	-61.91	23300	20240214	7.08	29000	-13.97	20240102	23300	7.08	20240214	65500	-61.91	20230410	23300	7.08	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
48	20240222	100509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25150	-50	5	-0.20	121371750	4844	22.61	25250	25450	24950	32750	17650	25200	25054.63	10.62	1207	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1198	6.27	0.80	12	0.10	4013.00	31365.00	65500	20230410	-61.60	23300	20240214	7.94	29000	-13.28	20240102	23300	7.94	20240214	65500	-61.60	20230410	23300	7.94	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
49	20240222	090517	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25450	250	2	0.99	19545500	776	3.62	25250	25450	25050	32750	17650	25200	25186.66	10.62	-223	26066	25632	25116	24682	24166	25850	24900	38	7550	500	17640	50	1	4764650	1213	6.34	0.81	12	0.02	4013.00	31365.00	65500	20230410	-61.15	23300	20240214	9.23	29000	-12.24	20240102	23300	9.23	20240214	65500	-61.15	20230410	23300	9.23	20240214	2.33	N	055490	500	37 억	505789	N	N	0	N	N
50	20240221	160513	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	300	2	1.20	536614100	21297	178.43	24850	25550	24600	32350	17450	24900	25196.66	10.68	-3377	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1201	6.28	0.80	12	0.45	4013.00	31365.00	65500	20230410	-61.53	23300	20240214	8.15	29000	-13.10	20240102	23300	8.15	20240214	65500	-61.53	20230410	23300	8.15	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
51	20240221	150508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25050	150	2	0.60	484135000	19206	160.91	24850	25550	24600	32350	17450	24900	25207.49	10.68	-3220	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1194	6.24	0.80	12	0.40	4013.00	31365.00	65500	20230410	-61.76	23300	20240214	7.51	29000	-13.62	20240102	23300	7.51	20240214	65500	-61.76	20230410	23300	7.51	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
52	20240221	140510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25250	350	2	1.41	388160750	15388	128.92	24850	25550	24600	32350	17450	24900	25224.90	10.68	-2478	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1203	6.29	0.81	12	0.32	4013.00	31365.00	65500	20230410	-61.45	23300	20240214	8.37	29000	-12.93	20240102	23300	8.37	20240214	65500	-61.45	20230410	23300	8.37	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
53	20240221	130510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	100	2	0.40	365744850	14496	121.45	24850	25550	24600	32350	17450	24900	25230.74	10.68	-2274	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1191	6.23	0.80	12	0.30	4013.00	31365.00	65500	20230410	-61.83	23300	20240214	7.30	29000	-13.79	20240102	23300	7.30	20240214	65500	-61.83	20230410	23300	7.30	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
54	20240221	120510	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25150	250	2	1.00	314123150	12436	104.19	24850	25550	24600	32350	17450	24900	25259.18	10.68	-1988	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1198	6.27	0.80	12	0.26	4013.00	31365.00	65500	20230410	-61.60	23300	20240214	7.94	29000	-13.28	20240102	23300	7.94	20240214	65500	-61.60	20230410	23300	7.94	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
55	20240221	110515	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25250	350	2	1.41	273389800	10818	90.63	24850	25550	24600	32350	17450	24900	25271.75	10.68	-1511	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1203	6.29	0.81	12	0.23	4013.00	31365.00	65500	20230410	-61.45	23300	20240214	8.37	29000	-12.93	20240102	23300	8.37	20240214	65500	-61.45	20230410	23300	8.37	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
56	20240221	100507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25500	600	2	2.41	170249650	6756	56.60	24850	25550	24600	32350	17450	24900	25199.77	10.68	-97	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1215	6.35	0.81	12	0.14	4013.00	31365.00	65500	20230410	-61.07	23300	20240214	9.44	29000	-12.07	20240102	23300	9.44	20240214	65500	-61.07	20230410	23300	9.44	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
57	20240221	090508	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24650	-250	5	-1.00	21315650	864	7.24	24850	24850	24600	32350	17450	24900	24670.89	10.68	-119	25500	25200	24900	24600	24300	25050	24450	38	7450	500	17430	50	1	4764650	1174	6.14	0.79	12	0.02	4013.00	31365.00	65500	20230410	-62.37	23300	20240214	5.79	29000	-15.00	20240102	23300	5.79	20240214	65500	-62.37	20230410	23300	5.79	20240214	2.29	N	055490	500	37 억	508862	N	N	5	N	N
58	20240220	160503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	100	2	0.40	296678800	11935	68.40	25000	25200	24600	32200	17400	24800	24857.85	10.70	-770	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1186	6.20	0.79	12	0.25	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.46	N	055490	500	37 억	509906	N	N	5	N	N
59	20240220	150505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	100	2	0.40	251338250	10117	57.98	25000	25200	24600	32200	17400	24800	24843.16	10.70	-553	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1186	6.20	0.79	12	0.21	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
60	20240220	140507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	100	2	0.40	199988200	8049	46.13	25000	25200	24600	32200	17400	24800	24846.34	10.70	-538	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1186	6.20	0.79	12	0.17	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
61	20240220	130507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24850	50	2	0.20	165896750	6679	38.28	25000	25200	24600	32200	17400	24800	24838.56	10.70	-482	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1184	6.19	0.79	12	0.14	4013.00	31365.00	65500	20230410	-62.06	23300	20240214	6.65	29000	-14.31	20240102	23300	6.65	20240214	65500	-62.06	20230410	23300	6.65	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
62	20240220	120504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	150	2	0.60	148483100	5978	34.26	25000	25200	24600	32200	17400	24800	24838.26	10.70	-593	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1189	6.22	0.80	12	0.13	4013.00	31365.00	65500	20230410	-61.91	23300	20240214	7.08	29000	-13.97	20240102	23300	7.08	20240214	65500	-61.91	20230410	23300	7.08	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
63	20240220	110503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	150	2	0.60	127854700	5150	29.52	25000	25200	24600	32200	17400	24800	24826.16	10.70	-660	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1189	6.22	0.80	12	0.11	4013.00	31365.00	65500	20230410	-61.91	23300	20240214	7.08	29000	-13.97	20240102	23300	7.08	20240214	65500	-61.91	20230410	23300	7.08	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
64	20240220	100456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24700	-100	5	-0.40	66560700	2693	15.43	25000	25000	24600	32200	17400	24800	24716.19	10.70	-494	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1177	6.15	0.79	12	0.06	4013.00	31365.00	65500	20230410	-62.29	23300	20240214	6.01	29000	-14.83	20240102	23300	6.01	20240214	65500	-62.29	20230410	23300	6.01	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
65	20240220	090507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24700	-100	5	-0.40	14625500	588	3.37	25000	25000	24650	32200	17400	24800	24873.30	10.70	-214	25600	25200	24950	24550	24300	25075	24425	38	7400	500	17360	50	1	4764650	1177	6.15	0.79	12	0.01	4013.00	31365.00	65500	20230410	-62.29	23300	20240214	6.01	29000	-14.83	20240102	23300	6.01	20240214	65500	-62.29	20230410	23300	6.01	20240214	2.46	N	055490	500	37 억	509906	N	N	13	N	N
66	20240219	160506	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24800	-200	5	-0.80	435090200	17421	33.36	24950	25350	24700	32500	17500	25000	24975.28	10.78	-3489	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1182	6.18	0.79	12	0.37	4013.00	31365.00	65500	20230410	-62.14	23300	20240214	6.44	29000	-14.48	20240102	23300	6.44	20240214	65500	-62.14	20230410	23300	6.44	20240214	2.41	N	055490	500	37 억	513400	N	N	13	N	N
67	20240219	150509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	-50	5	-0.20	370043500	14805	28.35	24950	25350	24700	32500	17500	25000	24994.50	10.78	-3245	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1189	6.22	0.80	12	0.31	4013.00	31365.00	65500	20230410	-61.91	23300	20240214	7.08	29000	-13.97	20240102	23300	7.08	20240214	65500	-61.91	20230410	23300	7.08	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
68	20240219	140509	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	0	3	0.00	316764400	12672	24.26	24950	25350	24700	32500	17500	25000	24997.19	10.78	-2874	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1191	6.23	0.80	12	0.27	4013.00	31365.00	65500	20230410	-61.83	23300	20240214	7.30	29000	-13.79	20240102	23300	7.30	20240214	65500	-61.83	20230410	23300	7.30	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
69	20240219	130507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24950	-50	5	-0.20	280811000	11233	21.51	24950	25350	24700	32500	17500	25000	24998.75	10.78	-2689	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1189	6.22	0.80	12	0.24	4013.00	31365.00	65500	20230410	-61.91	23300	20240214	7.08	29000	-13.97	20240102	23300	7.08	20240214	65500	-61.91	20230410	23300	7.08	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
70	20240219	120507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	-100	5	-0.40	265050100	10602	20.30	24950	25350	24700	32500	17500	25000	25000.01	10.78	-2870	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1186	6.20	0.79	12	0.22	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
71	20240219	110507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25050	50	2	0.20	233811900	9349	17.90	24950	25350	24700	32500	17500	25000	25009.30	10.78	-2876	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1194	6.24	0.80	12	0.20	4013.00	31365.00	65500	20230410	-61.76	23300	20240214	7.51	29000	-13.62	20240102	23300	7.51	20240214	65500	-61.76	20230410	23300	7.51	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
72	20240219	100501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	-100	5	-0.40	193347700	7727	14.80	24950	25350	24700	32500	17500	25000	25022.35	10.78	-2641	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1186	6.20	0.79	12	0.16	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
73	20240219	090505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	-100	5	-0.40	40152550	1614	3.09	24950	25000	24700	32500	17500	25000	24877.66	10.78	36	26300	25650	24850	24200	23400	25975	24525	38	7500	500	17500	50	1	4764650	1186	6.20	0.79	12	0.03	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.41	N	055490	500	37 억	513400	N	N	4	N	N
74	20240216	160501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	1000	2	4.17	1297048950	52001	226.28	24150	25500	24050	31200	16800	24000	24942.72	10.79	-2338	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1191	6.23	0.80	12	1.09	4013.00	31365.00	65500	20230410	-61.83	23300	20240214	7.30	29000	-13.79	20240102	23300	7.30	20240214	65500	-61.83	20230410	23300	7.30	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
75	20240216	150504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25050	1050	2	4.38	1225046550	49122	213.75	24150	25500	24050	31200	16800	24000	24938.86	10.79	-1722	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1194	6.24	0.80	12	1.03	4013.00	31365.00	65500	20230410	-61.76	23300	20240214	7.51	29000	-13.62	20240102	23300	7.51	20240214	65500	-61.76	20230410	23300	7.51	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
76	20240216	140507	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25200	1200	2	5.00	1145630150	45956	199.97	24150	25500	24050	31200	16800	24000	24928.85	10.79	-1658	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1201	6.28	0.80	12	0.96	4013.00	31365.00	65500	20230410	-61.53	23300	20240214	8.15	29000	-13.10	20240102	23300	8.15	20240214	65500	-61.53	20230410	23300	8.15	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
77	20240216	130501	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24900	900	2	3.75	1050807050	42184	183.56	24150	25500	24050	31200	16800	24000	24910.09	10.79	-1796	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1186	6.20	0.79	12	0.89	4013.00	31365.00	65500	20230410	-61.98	23300	20240214	6.87	29000	-14.14	20240102	23300	6.87	20240214	65500	-61.98	20230410	23300	6.87	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
78	20240216	120504	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25100	1100	2	4.58	952033400	38229	166.35	24150	25500	24050	31200	16800	24000	24903.43	10.79	-1194	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1196	6.25	0.80	12	0.80	4013.00	31365.00	65500	20230410	-61.68	23300	20240214	7.73	29000	-13.45	20240102	23300	7.73	20240214	65500	-61.68	20230410	23300	7.73	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
79	20240216	110505	55	60.00	KOSPI		화학	N	N	N	Y	60	N	25000	1000	2	4.17	685692850	27680	120.45	24150	25250	24050	31200	16800	24000	24772.14	10.79	-425	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1191	6.23	0.80	12	0.58	4013.00	31365.00	65500	20230410	-61.83	23300	20240214	7.30	29000	-13.79	20240102	23300	7.30	20240214	65500	-61.83	20230410	23300	7.30	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
80	20240216	100502	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24750	750	2	3.12	307376900	12532	54.53	24150	24800	24050	31200	16800	24000	24527.36	10.79	904	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1179	6.17	0.79	12	0.26	4013.00	31365.00	65500	20230410	-62.21	23300	20240214	6.22	29000	-14.66	20240102	23300	6.22	20240214	65500	-62.21	20230410	23300	6.22	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
81	20240216	090457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24050	50	2	0.21	7876350	327	1.42	24150	24150	24050	31200	16800	24000	24086.70	10.79	-20	24666	24332	23966	23632	23266	24350	23650	38	7200	500	16800	50	1	4764650	1146	5.99	0.77	12	0.01	4013.00	31365.00	65500	20230410	-63.28	23300	20240214	3.22	29000	-17.07	20240102	23300	3.22	20240214	65500	-63.28	20230410	23300	3.22	20240214	2.35	N	055490	500	37 억	514287	N	N	4	N	N
82	20240215	160500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24000	0	3	0.00	545331850	22849	105.77	24000	24300	23600	31200	16800	24000	23866.77	10.77	-707	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1144	5.98	0.77	12	0.48	4013.00	31365.00	65500	20230410	-63.36	23300	20240214	3.00	29000	-17.24	20240102	23300	3.00	20240214	65500	-63.36	20230410	23300	3.00	20240214	2.40	N	055490	500	37 억	513169	N	N	4	N	N
83	20240215	150503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23900	-100	5	-0.42	487039700	20420	94.53	24000	24300	23600	31200	16800	24000	23851.11	10.77	-411	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1139	5.96	0.76	12	0.43	4013.00	31365.00	65500	20230410	-63.51	23300	20240214	2.58	29000	-17.59	20240102	23300	2.58	20240214	65500	-63.51	20230410	23300	2.58	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
84	20240215	140500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	-150	5	-0.62	430931450	18074	83.67	24000	24300	23600	31200	16800	24000	23842.62	10.77	108	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1136	5.94	0.76	12	0.38	4013.00	31365.00	65500	20230410	-63.59	23300	20240214	2.36	29000	-17.76	20240102	23300	2.36	20240214	65500	-63.59	20230410	23300	2.36	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
85	20240215	130457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23700	-300	5	-1.25	362377050	15191	70.32	24000	24300	23600	31200	16800	24000	23854.72	10.77	1064	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1129	5.91	0.76	12	0.32	4013.00	31365.00	65500	20230410	-63.82	23300	20240214	1.72	29000	-18.28	20240102	23300	1.72	20240214	65500	-63.82	20230410	23300	1.72	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
86	20240215	120500	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23700	-300	5	-1.25	329085300	13785	63.81	24000	24300	23600	31200	16800	24000	23872.71	10.77	1410	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1129	5.91	0.76	12	0.29	4013.00	31365.00	65500	20230410	-63.82	23300	20240214	1.72	29000	-18.28	20240102	23300	1.72	20240214	65500	-63.82	20230410	23300	1.72	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
87	20240215	110457	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23800	-200	5	-0.83	273374900	11436	52.94	24000	24300	23750	31200	16800	24000	23904.77	10.77	2078	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1134	5.93	0.76	12	0.24	4013.00	31365.00	65500	20230410	-63.66	23300	20240214	2.15	29000	-17.93	20240102	23300	2.15	20240214	65500	-63.66	20230410	23300	2.15	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
88	20240215	100456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23950	-50	5	-0.21	190216300	7946	36.78	24000	24300	23750	31200	16800	24000	23938.62	10.77	1364	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1141	5.97	0.76	12	0.17	4013.00	31365.00	65500	20230410	-63.44	23300	20240214	2.79	29000	-17.41	20240102	23300	2.79	20240214	65500	-63.44	20230410	23300	2.79	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
89	20240215	090456	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23950	-50	5	-0.21	2663450	111	0.51	24000	24200	23950	31200	16800	24000	23995.05	10.77	-15	24466	24232	23766	23532	23066	24350	23650	38	7200	500	16800	50	1	4764650	1141	5.97	0.76	12	0.00	4013.00	31365.00	65500	20230410	-63.44	23300	20240214	2.79	29000	-17.41	20240102	23300	2.79	20240214	65500	-63.44	20230410	23300	2.79	20240214	2.40	N	055490	500	37 억	513169	N	N	3	N	N
90	20240214	160454	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	24000	100	2	0.42	509359200	21597	136.23	23800	24000	23300	31050	16750	23900	23584.41	10.79	-1554	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1144	5.98	0.77	12	0.45	4013.00	31365.00	65500	20230410	-63.36	23300	20240214	3.00	29000	-17.24	20240102	23300	3.00	20240214	65500	-63.36	20230410	23300	3.00	20240214	2.34	N	055490	500	37 억	514153	N	N	3	N	N
91	20240214	150455	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23800	-100	5	-0.42	471365700	20008	126.21	23800	23900	23300	31050	16750	23900	23558.86	10.79	-1782	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1134	5.93	0.76	12	0.42	4013.00	31365.00	65500	20230410	-63.66	23300	20240214	2.15	29000	-17.93	20240102	23300	2.15	20240214	65500	-63.66	20230410	23300	2.15	20240214	2.34	N	055490	500	37 억	514153	N	N	5	N	N
92	20240214	140452	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23750	-150	5	-0.63	414809150	17634	111.23	23800	23850	23300	31050	16750	23900	23523.26	10.79	-2485	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1132	5.92	0.76	12	0.37	4013.00	31365.00	65500	20230410	-63.74	23300	20240214	1.93	29000	-18.10	20240102	23300	1.93	20240214	65500	-63.74	20230410	23300	1.93	20240214	2.34	N	055490	500	37 억	514153	N	N	5	N	N
93	20240214	130455	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23550	-350	5	-1.46	373868100	15907	100.34	23800	23850	23300	31050	16750	23900	23503.37	10.79	-2885	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1122	5.87	0.75	12	0.33	4013.00	31365.00	65500	20230410	-64.05	23300	20240214	1.07	29000	-18.79	20240102	23300	1.07	20240214	65500	-64.05	20230410	23300	1.07	20240214	2.34	N	055490	500	37 억	514153	N	N	5	N	N
94	20240214	120451	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23550	-350	5	-1.46	298917100	12724	80.26	23800	23850	23300	31050	16750	23900	23492.38	10.79	-3704	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1122	5.87	0.75	12	0.27	4013.00	31365.00	65500	20230410	-64.05	23300	20240214	1.07	29000	-18.79	20240102	23300	1.07	20240214	65500	-64.05	20230410	23300	1.07	20240214	2.34	N	055490	500	37 억	514153	N	N	5	N	N
95	20240214	110457	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	23550	-350	5	-1.46	100547100	4264	26.90	23800	23850	23400	31050	16750	23900	23580.46	10.79	-2107	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1122	5.87	0.75	12	0.09	4013.00	31365.00	65500	20230410	-64.05	23400	20240214	0.64	29000	-18.79	20240102	23400	0.64	20240214	65500	-64.05	20230410	23400	0.64	20240214	2.34	N	055490	500	37 억	514153	N	N	5	N	N
96	20240214	090448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23700	-200	5	-0.84	16635800	702	4.43	23800	23800	23600	31050	16750	23900	23697.72	10.79	260	24566	24232	23866	23532	23166	24400	23700	38	7150	500	16730	50	1	4764650	1129	5.91	0.76	12	0.01	4013.00	31365.00	65500	20230410	-63.82	23400	20240208	1.28	29000	-18.28	20240102	23400	1.28	20240208	65500	-63.82	20230410	23400	1.28	20240208	2.34	N	055490	500	37 억	514153	N	N	5	N	N
97	20240213	160449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23900	400	2	1.70	378032000	15853	77.88	23750	24200	23500	30550	16450	23500	23846.09	10.69	3902	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1139	5.96	0.76	12	0.33	4013.00	31365.00	65500	20230410	-63.51	23400	20240208	2.14	29000	-17.59	20240102	23400	2.14	20240208	65500	-63.51	20230410	23400	2.14	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N
98	20240213	150447	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23850	350	2	1.49	360065900	15102	74.19	23750	24200	23500	30550	16450	23500	23842.27	10.69	3816	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1136	5.94	0.76	12	0.32	4013.00	31365.00	65500	20230410	-63.59	23400	20240208	1.92	29000	-17.76	20240102	23400	1.92	20240208	65500	-63.59	20230410	23400	1.92	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N
99	20240213	140455	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23950	450	2	1.91	324143850	13601	66.82	23750	24200	23500	30550	16450	23500	23832.35	10.69	3609	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1141	5.97	0.76	12	0.29	4013.00	31365.00	65500	20230410	-63.44	23400	20240208	2.35	29000	-17.41	20240102	23400	2.35	20240208	65500	-63.44	20230410	23400	2.35	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N
100	20240213	130449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	24050	550	2	2.34	279817900	11758	57.76	23750	24100	23500	30550	16450	23500	23798.09	10.69	3260	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1146	5.99	0.77	12	0.25	4013.00	31365.00	65500	20230410	-63.28	23400	20240208	2.78	29000	-17.07	20240102	23400	2.78	20240208	65500	-63.28	20230410	23400	2.78	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N
101	20240213	120454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23750	250	2	1.06	170229900	7185	35.30	23750	23850	23500	30550	16450	23500	23692.40	10.69	2074	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1132	5.92	0.76	12	0.15	4013.00	31365.00	65500	20230410	-63.74	23400	20240208	1.50	29000	-18.10	20240102	23400	1.50	20240208	65500	-63.74	20230410	23400	1.50	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N
102	20240213	110452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23700	200	2	0.85	122477800	5168	25.39	23750	23850	23500	30550	16450	23500	23699.26	10.69	1475	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1129	5.91	0.76	12	0.11	4013.00	31365.00	65500	20230410	-63.82	23400	20240208	1.28	29000	-18.28	20240102	23400	1.28	20240208	65500	-63.82	20230410	23400	1.28	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N
103	20240213	100408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	23750	250	2	1.06	101097600	4268	20.97	23750	23850	23500	30550	16450	23500	23687.35	10.69	1342	24233	23866	23633	23266	23033	23750	23150	38	7050	500	16450	50	1	4764650	1132	5.92	0.76	12	0.09	4013.00	31365.00	65500	20230410	-63.74	23400	20240208	1.50	29000	-18.10	20240102	23400	1.50	20240208	65500	-63.74	20230410	23400	1.50	20240208	2.31	N	055490	500	37 억	509276	N	N	5	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History