KissMeData/092230/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160705	57	100.00	KOSPI		화학	N	N	N	N	N	57000	1200	2	2.15	168102000	2963	93.18	56400	57200	55900	72500	39100	55800	56733.72	26.99	309	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2408	27.01	0.28	12	0.07	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.02	N	092230	5000	211 억	1140319	N	N	12	N	N
3	20240229	150708	57	100.00	KOSPI		화학	N	N	N	N	N	56700	900	2	1.61	166563300	2936	92.33	56400	57200	55900	72500	39100	55800	56731.37	26.99	306	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2395	26.87	0.28	12	0.07	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
4	20240229	140710	57	100.00	KOSPI		화학	N	N	N	N	N	57000	1200	2	2.15	152446600	2688	84.53	56400	57200	55900	72500	39100	55800	56713.76	26.99	291	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2408	27.01	0.28	12	0.06	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
5	20240229	130707	57	100.00	KOSPI		화학	N	N	N	N	N	57000	1200	2	2.15	138316500	2440	76.73	56400	57200	55900	72500	39100	55800	56687.09	26.99	289	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2408	27.01	0.28	12	0.06	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
6	20240229	120707	57	100.00	KOSPI		화학	N	N	N	N	N	56900	1100	2	1.97	114546200	2023	63.62	56400	57200	55900	72500	39100	55800	56621.95	26.99	222	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2404	26.97	0.28	12	0.05	2110.00	200412.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
7	20240229	110708	57	100.00	KOSPI		화학	N	N	N	N	N	56700	900	2	1.61	79225000	1402	44.09	56400	57200	55900	72500	39100	55800	56508.56	26.99	166	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2395	26.87	0.28	12	0.03	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
8	20240229	100709	57	100.00	KOSPI		화학	N	N	N	N	N	56600	800	2	1.43	52747600	937	29.47	56400	56600	55900	72500	39100	55800	56294.13	26.99	96	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2391	26.82	0.28	12	0.02	2110.00	200412.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
9	20240229	090707	57	100.00	KOSPI		화학	N	N	N	N	N	55900	100	2	0.18	1179900	21	0.66	56400	56400	55900	72500	39100	55800	56185.71	26.99	9	56733	56266	55533	55066	54333	56500	55300	211	16700	5000	41290	100	1	4224646	2362	26.49	0.28	12	0.00	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.02	N	092230	5000	211 억	1140319	N	N	18	N	N
10	20240228	160627	57	100.00	KOSPI		화학	N	N	N	N	N	55800	700	2	1.27	175302400	3168	114.49	55300	56000	54800	71600	38600	55100	55335.35	26.98	273	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2357	26.45	0.28	12	0.07	2110.00	200412.00	59100	20240213	-5.58	48700	20230908	14.58	59100	-5.58	20240213	49700	12.27	20240108	59100	-5.58	20240213	48700	14.58	20230908	0.01	N	092230	5000	211 억	1139937	N	N	18	N	N
11	20240228	150627	57	100.00	KOSPI		화학	N	N	N	N	N	55900	800	2	1.45	173738600	3140	113.48	55300	56000	54800	71600	38600	55100	55330.76	26.98	262	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2362	26.49	0.28	12	0.07	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
12	20240228	140707	57	100.00	KOSPI		화학	N	N	N	N	N	55900	800	2	1.45	168651600	3049	110.19	55300	55900	54800	71600	38600	55100	55313.74	26.98	251	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2362	26.49	0.28	12	0.07	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
13	20240228	130707	57	100.00	KOSPI		화학	N	N	N	N	N	55800	700	2	1.27	160392800	2901	104.84	55300	55800	54800	71600	38600	55100	55288.80	26.98	213	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2357	26.45	0.28	12	0.07	2110.00	200412.00	59100	20240213	-5.58	48700	20230908	14.58	59100	-5.58	20240213	49700	12.27	20240108	59100	-5.58	20240213	48700	14.58	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
14	20240228	120709	57	100.00	KOSPI		화학	N	N	N	N	N	55700	600	2	1.09	123110300	2232	80.66	55300	55800	54800	71600	38600	55100	55156.94	26.98	179	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2353	26.40	0.28	12	0.05	2110.00	200412.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
15	20240228	110638	57	100.00	KOSPI		화학	N	N	N	N	N	55700	600	2	1.09	99721200	1812	65.49	55300	55700	54800	71600	38600	55100	55033.77	26.98	176	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2353	26.40	0.28	12	0.04	2110.00	200412.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
16	20240228	100705	57	100.00	KOSPI		화학	N	N	N	N	N	54900	-200	5	-0.36	16715700	304	10.99	55300	55300	54900	71600	38600	55100	54985.86	26.98	142	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2319	26.02	0.27	12	0.01	2110.00	200412.00	59100	20240213	-7.11	48700	20230908	12.73	59100	-7.11	20240213	49700	10.46	20240108	59100	-7.11	20240213	48700	12.73	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
17	20240228	090709	57	100.00	KOSPI		화학	N	N	N	N	N	54900	-200	5	-0.36	7035700	128	4.63	55300	55300	54900	71600	38600	55100	54966.41	26.98	124	56366	55732	55366	54732	54366	55550	54550	211	16500	5000	40770	100	1	4224646	2319	26.02	0.27	12	0.00	2110.00	200412.00	59100	20240213	-7.11	48700	20230908	12.73	59100	-7.11	20240213	49700	10.46	20240108	59100	-7.11	20240213	48700	12.73	20230908	0.01	N	092230	5000	211 억	1139937	N	N	3	N	N
18	20240227	160706	57	100.00	KOSPI		화학	N	N	N	N	N	55100	-900	5	-1.61	153014800	2767	121.36	56000	56000	55000	72800	39200	56000	55299.89	26.98	58	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2328	26.11	0.27	12	0.07	2110.00	200412.00	59100	20240213	-6.77	48700	20230908	13.14	59100	-6.77	20240213	49700	10.87	20240108	59100	-6.77	20240213	48700	13.14	20230908	0.01	N	092230	5000	211 억	1139861	N	N	3	N	N
19	20240227	150709	57	100.00	KOSPI		화학	N	N	N	N	N	55100	-900	5	-1.61	141673200	2561	112.32	56000	56000	55000	72800	39200	56000	55319.48	26.98	58	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2328	26.11	0.27	12	0.06	2110.00	200412.00	59100	20240213	-6.77	48700	20230908	13.14	59100	-6.77	20240213	49700	10.87	20240108	59100	-6.77	20240213	48700	13.14	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
20	20240227	140705	57	100.00	KOSPI		화학	N	N	N	N	N	55700	-300	5	-0.54	60616800	1093	47.94	56000	56000	55200	72800	39200	56000	55459.10	26.98	45	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2353	26.40	0.28	12	0.03	2110.00	200412.00	59100	20240213	-5.75	48700	20230908	14.37	59100	-5.75	20240213	49700	12.07	20240108	59100	-5.75	20240213	48700	14.37	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
21	20240227	130628	57	100.00	KOSPI		화학	N	N	N	N	N	55500	-500	5	-0.89	38053800	686	30.09	56000	56000	55200	72800	39200	56000	55472.01	26.98	37	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2345	26.30	0.28	12	0.02	2110.00	200412.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
22	20240227	120709	57	100.00	KOSPI		화학	N	N	N	N	N	55900	-100	5	-0.18	28998800	523	22.94	56000	56000	55200	72800	39200	56000	55447.04	26.98	32	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2362	26.49	0.28	12	0.01	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
23	20240227	110707	57	100.00	KOSPI		화학	N	N	N	N	N	55500	-500	5	-0.89	22770500	411	18.03	56000	56000	55200	72800	39200	56000	55402.68	26.98	26	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2345	26.30	0.28	12	0.01	2110.00	200412.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
24	20240227	100704	57	100.00	KOSPI		화학	N	N	N	N	N	55500	-500	5	-0.89	18275100	330	14.47	56000	56000	55200	72800	39200	56000	55379.09	26.98	27	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2345	26.30	0.28	12	0.01	2110.00	200412.00	59100	20240213	-6.09	48700	20230908	13.96	59100	-6.09	20240213	49700	11.67	20240108	59100	-6.09	20240213	48700	13.96	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
25	20240227	090707	57	100.00	KOSPI		화학	N	N	N	N	N	56000	0	3	0.00	504000	9	0.39	56000	56000	56000	72800	39200	56000	56000.00	26.98	1	58200	57100	56300	55200	54400	56700	54800	211	16800	5000	41440	100	1	4224646	2366	26.54	0.28	12	0.00	2110.00	200412.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.01	N	092230	5000	211 억	1139861	N	N	2	N	N
26	20240226	160704	57	100.00	KOSPI		화학	N	N	N	N	N	56000	-1000	5	-1.75	127996500	2280	226.87	57000	57400	55500	74100	39900	57000	56138.82	26.98	78	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2366	26.54	0.28	12	0.05	2110.00	200412.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.01	N	092230	5000	211 억	1139946	N	N	2	N	N
27	20240226	150702	57	100.00	KOSPI		화학	N	N	N	N	N	55900	-1100	5	-1.93	125763000	2240	222.89	57000	57400	55500	74100	39900	57000	56144.20	26.98	78	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2362	26.49	0.28	12	0.05	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
28	20240226	140702	57	100.00	KOSPI		화학	N	N	N	N	N	55800	-1200	5	-2.11	125091100	2228	221.69	57000	57400	55500	74100	39900	57000	56145.02	26.98	78	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2357	26.45	0.28	12	0.05	2110.00	200412.00	59100	20240213	-5.58	48700	20230908	14.58	59100	-5.58	20240213	49700	12.27	20240108	59100	-5.58	20240213	48700	14.58	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
29	20240226	130658	57	100.00	KOSPI		화학	N	N	N	N	N	55600	-1400	5	-2.46	121631500	2166	215.52	57000	57400	55500	74100	39900	57000	56154.89	26.98	82	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2349	26.35	0.28	12	0.05	2110.00	200412.00	59100	20240213	-5.92	48700	20230908	14.17	59100	-5.92	20240213	49700	11.87	20240108	59100	-5.92	20240213	48700	14.17	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
30	20240226	120657	57	100.00	KOSPI		화학	N	N	N	N	N	56100	-900	5	-1.58	91494800	1625	161.69	57000	57400	55700	74100	39900	57000	56304.49	26.98	38	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2370	26.59	0.28	12	0.04	2110.00	200412.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
31	20240226	110656	57	100.00	KOSPI		화학	N	N	N	N	N	56000	-1000	5	-1.75	80253300	1424	141.69	57000	57400	55700	74100	39900	57000	56357.65	26.98	26	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2366	26.54	0.28	12	0.03	2110.00	200412.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
32	20240226	100654	57	100.00	KOSPI		화학	N	N	N	N	N	56700	-300	5	-0.53	24955600	438	43.58	57000	57400	56700	74100	39900	57000	56976.26	26.98	6	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2395	26.87	0.28	12	0.01	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
33	20240226	090654	57	100.00	KOSPI		화학	N	N	N	N	N	56800	-200	5	-0.35	2105400	37	3.68	57000	57000	56800	74100	39900	57000	56902.70	26.98	6	57800	57400	57100	56700	56400	57250	56550	211	17100	5000	42180	100	1	4224646	2400	26.92	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.01	N	092230	5000	211 억	1139946	N	N	1	N	N
34	20240223	160655	57	100.00	KOSPI		화학	N	N	N	N	N	57000	200	2	0.35	53091000	929	279.82	57500	57500	56800	73800	39800	56800	57148.55	26.98	26	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2408	27.01	0.28	12	0.02	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.02	N	092230	5000	211 억	1139931	N	N	1	N	N
35	20240223	150651	57	100.00	KOSPI		화학	N	N	N	N	N	57200	400	2	0.70	51722500	905	272.59	57500	57500	56800	73800	39800	56800	57151.93	26.98	13	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2416	27.11	0.29	12	0.02	2110.00	200412.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
36	20240223	140653	57	100.00	KOSPI		화학	N	N	N	N	N	57300	500	2	0.88	50296400	880	265.06	57500	57500	56800	73800	39800	56800	57155.00	26.98	13	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2421	27.16	0.29	12	0.02	2110.00	200412.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
37	20240223	130650	57	100.00	KOSPI		화학	N	N	N	N	N	57300	500	2	0.88	48348900	846	254.82	57500	57500	56800	73800	39800	56800	57150.00	26.98	14	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2421	27.16	0.29	12	0.02	2110.00	200412.00	59100	20240213	-3.05	48700	20230908	17.66	59100	-3.05	20240213	49700	15.29	20240108	59100	-3.05	20240213	48700	17.66	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
38	20240223	120651	57	100.00	KOSPI		화학	N	N	N	N	N	57000	200	2	0.35	22522400	395	118.98	57500	57500	56800	73800	39800	56800	57018.73	26.98	15	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2408	27.01	0.28	12	0.01	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
39	20240223	110646	57	100.00	KOSPI		화학	N	N	N	N	N	56800	0	3	0.00	14713600	258	77.71	57500	57500	56800	73800	39800	56800	57029.46	26.98	16	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2400	26.92	0.28	12	0.01	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
40	20240223	100646	57	100.00	KOSPI		화학	N	N	N	N	N	57000	200	2	0.35	9125800	160	48.19	57500	57500	56900	73800	39800	56800	57036.25	26.98	18	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2408	27.01	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
41	20240223	090649	57	100.00	KOSPI		화학	N	N	N	N	N	57500	700	2	1.23	287500	5	1.51	57500	57500	57500	73800	39800	56800	57500.00	26.98	3	57400	57100	56900	56600	56400	57000	56500	211	17000	5000	42030	100	1	4224646	2429	27.25	0.29	12	0.00	2110.00	200412.00	59100	20240213	-2.71	48700	20230908	18.07	59100	-2.71	20240213	49700	15.69	20240108	59100	-2.71	20240213	48700	18.07	20230908	0.02	N	092230	5000	211 억	1139931	N	N	2	N	N
42	20240222	160641	57	100.00	KOSPI		화학	N	N	N	N	N	56800	-100	5	-0.18	18910000	332	21.84	57100	57200	56700	73900	39900	56900	56957.83	26.98	-19	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2400	26.92	0.28	12	0.01	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.04	N	092230	5000	211 억	1139945	N	N	2	N	N
43	20240222	150649	57	100.00	KOSPI		화학	N	N	N	N	N	56800	-100	5	-0.18	14534500	255	16.78	57100	57200	56800	73900	39900	56900	56998.04	26.98	-14	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2400	26.92	0.28	12	0.01	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
44	20240222	140645	57	100.00	KOSPI		화학	N	N	N	N	N	57100	200	2	0.35	11629200	204	13.42	57100	57200	56800	73900	39900	56900	57005.88	26.98	-11	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2412	27.06	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
45	20240222	130634	57	100.00	KOSPI		화학	N	N	N	N	N	57100	200	2	0.35	11172400	196	12.89	57100	57200	56800	73900	39900	56900	57002.04	26.98	-11	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2412	27.06	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
46	20240222	120645	57	100.00	KOSPI		화학	N	N	N	N	N	57000	100	2	0.18	8892200	156	10.26	57100	57200	56800	73900	39900	56900	57001.28	26.98	-10	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2408	27.01	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
47	20240222	110641	57	100.00	KOSPI		화학	N	N	N	N	N	57000	100	2	0.18	8151200	143	9.41	57100	57200	56800	73900	39900	56900	57001.40	26.98	-10	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2408	27.01	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
48	20240222	100635	57	100.00	KOSPI		화학	N	N	N	N	N	56900	0	3	0.00	3243600	57	3.75	57100	57100	56800	73900	39900	56900	56905.26	26.98	-5	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2404	26.97	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
49	20240222	090647	57	100.00	KOSPI		화학	N	N	N	N	N	57000	100	2	0.18	342300	6	0.39	57100	57100	57000	73900	39900	56900	57050.00	26.98	-3	57900	57400	56900	56400	55900	57150	56150	211	17000	5000	42100	100	1	4224646	2408	27.01	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.04	N	092230	5000	211 억	1139945	N	N	0	N	N
50	20240221	160640	57	100.00	KOSPI		화학	N	N	N	N	N	56900	-200	5	-0.35	86131300	1515	85.06	57400	57400	56400	74200	40000	57100	56852.34	26.99	-98	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2404	26.97	0.28	12	0.04	2110.00	200412.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
51	20240221	150635	57	100.00	KOSPI		화학	N	N	N	N	N	57100	0	3	0.00	78232700	1377	77.32	57400	57400	56400	74200	40000	57100	56813.87	26.99	-61	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2412	27.06	0.28	12	0.03	2110.00	200412.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
52	20240221	140636	57	100.00	KOSPI		화학	N	N	N	N	N	56400	-700	5	-1.23	36892800	651	36.55	57400	57400	56400	74200	40000	57100	56670.97	26.99	-17	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2383	26.73	0.28	12	0.02	2110.00	200412.00	59100	20240213	-4.57	48700	20230908	15.81	59100	-4.57	20240213	49700	13.48	20240108	59100	-4.57	20240213	48700	15.81	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
53	20240221	130637	57	100.00	KOSPI		화학	N	N	N	N	N	56800	-300	5	-0.53	17393300	306	17.18	57400	57400	56600	74200	40000	57100	56840.85	26.99	-16	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2400	26.92	0.28	12	0.01	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
54	20240221	120635	57	100.00	KOSPI		화학	N	N	N	N	N	57100	0	3	0.00	9375900	165	9.26	57400	57400	56600	74200	40000	57100	56823.64	26.99	-7	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2412	27.06	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
55	20240221	110642	57	100.00	KOSPI		화학	N	N	N	N	N	56800	-300	5	-0.53	7896600	139	7.80	57400	57400	56600	74200	40000	57100	56810.07	26.99	2	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2400	26.92	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
56	20240221	100634	57	100.00	KOSPI		화학	N	N	N	N	N	56600	-500	5	-0.88	7613400	134	7.52	57400	57400	56600	74200	40000	57100	56816.42	26.99	2	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2391	26.82	0.28	12	0.00	2110.00	200412.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
57	20240221	090634	57	100.00	KOSPI		화학	N	N	N	N	N	57000	-100	5	-0.18	171800	3	0.17	57400	57400	57000	74200	40000	57100	57266.67	26.99	0	58300	57700	57100	56500	55900	58000	56800	211	17100	5000	42250	100	1	4224646	2408	27.01	0.28	12	0.00	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.08	N	092230	5000	211 억	1140030	N	N	3	N	N
58	20240220	160628	57	100.00	KOSPI		화학	N	N	N	N	N	57100	100	2	0.18	101666900	1780	74.95	57000	57700	56500	74100	39900	57000	57116.25	26.98	57	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2412	27.06	0.28	12	0.04	2110.00	200412.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.12	N	092230	5000	211 억	1139962	N	N	3	N	N
59	20240220	150631	57	100.00	KOSPI		화학	N	N	N	N	N	57000	0	3	0.00	98184300	1719	72.38	57000	57700	56500	74100	39900	57000	57117.10	26.98	44	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2408	27.01	0.28	12	0.04	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
60	20240220	140632	57	100.00	KOSPI		화학	N	N	N	N	N	57000	0	3	0.00	84811700	1484	62.48	57000	57700	56500	74100	39900	57000	57150.74	26.98	48	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2408	27.01	0.28	12	0.04	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
61	20240220	130632	57	100.00	KOSPI		화학	N	N	N	N	N	57000	0	3	0.00	72901200	1275	53.68	57000	57700	56500	74100	39900	57000	57177.41	26.98	52	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2408	27.01	0.28	12	0.03	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
62	20240220	120626	57	100.00	KOSPI		화학	N	N	N	N	N	57000	0	3	0.00	59165700	1034	43.54	57000	57700	56500	74100	39900	57000	57220.21	26.98	52	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2408	27.01	0.28	12	0.02	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
63	20240220	110628	57	100.00	KOSPI		화학	N	N	N	N	N	56700	-300	5	-0.53	50743900	886	37.31	57000	57700	56600	74100	39900	57000	57273.02	26.98	63	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2395	26.87	0.28	12	0.02	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
64	20240220	100620	57	100.00	KOSPI		화학	N	N	N	N	N	56800	-200	5	-0.35	47402500	827	34.82	57000	57700	56800	74100	39900	57000	57318.62	26.98	66	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2400	26.92	0.28	12	0.02	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
65	20240220	090635	57	100.00	KOSPI		화학	N	N	N	N	N	57400	400	2	0.70	8223100	144	6.06	57000	57500	56800	74100	39900	57000	57104.86	26.98	4	58466	57732	56866	56132	55266	58100	56500	211	17100	5000	42180	100	1	4224646	2425	27.20	0.29	12	0.00	2110.00	200412.00	59100	20240213	-2.88	48700	20230908	17.86	59100	-2.88	20240213	49700	15.49	20240108	59100	-2.88	20240213	48700	17.86	20230908	0.12	N	092230	5000	211 억	1139962	N	N	9	N	N
66	20240219	160630	57	100.00	KOSPI		화학	N	N	N	N	N	57000	1000	2	1.79	134857200	2368	53.59	56000	57600	56000	72800	39200	56000	56949.83	26.99	-111	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2408	27.01	0.28	12	0.06	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.11	N	092230	5000	211 억	1140038	N	N	9	N	N
67	20240219	150635	57	100.00	KOSPI		화학	N	N	N	N	N	57000	1000	2	1.79	103136000	1814	41.05	56000	57400	56000	72800	39200	56000	56855.57	26.99	-59	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2408	27.01	0.28	12	0.04	2110.00	200412.00	59100	20240213	-3.55	48700	20230908	17.04	59100	-3.55	20240213	49700	14.69	20240108	59100	-3.55	20240213	48700	17.04	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
68	20240219	140633	57	100.00	KOSPI		화학	N	N	N	N	N	57200	1200	2	2.14	79846600	1407	31.84	56000	57300	56000	72800	39200	56000	56749.54	26.99	-66	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2416	27.11	0.29	12	0.03	2110.00	200412.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
69	20240219	130634	57	100.00	KOSPI		화학	N	N	N	N	N	57200	1200	2	2.14	70071200	1236	27.97	56000	57300	56000	72800	39200	56000	56691.91	26.99	-64	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2416	27.11	0.29	12	0.03	2110.00	200412.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
70	20240219	120632	57	100.00	KOSPI		화학	N	N	N	N	N	57100	1100	2	1.96	58798800	1039	23.51	56000	57100	56000	72800	39200	56000	56591.72	26.99	-61	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2412	27.06	0.28	12	0.02	2110.00	200412.00	59100	20240213	-3.38	48700	20230908	17.25	59100	-3.38	20240213	49700	14.89	20240108	59100	-3.38	20240213	48700	17.25	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
71	20240219	110631	57	100.00	KOSPI		화학	N	N	N	N	N	56800	800	2	1.43	49481500	875	19.80	56000	57000	56000	72800	39200	56000	56550.29	26.99	-60	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2400	26.92	0.28	12	0.02	2110.00	200412.00	59100	20240213	-3.89	48700	20230908	16.63	59100	-3.89	20240213	49700	14.29	20240108	59100	-3.89	20240213	48700	16.63	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
72	20240219	100626	57	100.00	KOSPI		화학	N	N	N	N	N	56700	700	2	1.25	32656800	578	13.08	56000	57000	56000	72800	39200	56000	56499.65	26.99	-60	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2395	26.87	0.28	12	0.01	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
73	20240219	090627	57	100.00	KOSPI		화학	N	N	N	N	N	56100	100	2	0.18	6925200	122	2.76	56000	57000	56000	72800	39200	56000	56763.93	26.99	-70	57200	56600	55900	55300	54600	56250	54950	211	16800	5000	41440	100	1	4224646	2370	26.59	0.28	12	0.00	2110.00	200412.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.11	N	092230	5000	211 억	1140038	N	N	2	N	N
74	20240216	160624	57	100.00	KOSPI		화학	N	N	N	N	N	56000	0	3	0.00	246068500	4419	127.75	56100	56500	55200	72800	39200	56000	55683.78	26.98	-5	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2366	26.54	0.28	12	0.10	2110.00	200412.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
75	20240216	150630	57	100.00	KOSPI		화학	N	N	N	N	N	56200	200	2	0.36	239793800	4307	124.52	56100	56500	55200	72800	39200	56000	55675.37	26.98	78	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2374	26.64	0.28	12	0.10	2110.00	200412.00	59100	20240213	-4.91	48700	20230908	15.40	59100	-4.91	20240213	49700	13.08	20240108	59100	-4.91	20240213	48700	15.40	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
76	20240216	140632	57	100.00	KOSPI		화학	N	N	N	N	N	56000	0	3	0.00	226124300	4064	117.49	56100	56400	55200	72800	39200	56000	55640.82	26.98	93	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2366	26.54	0.28	12	0.10	2110.00	200412.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
77	20240216	130625	57	100.00	KOSPI		화학	N	N	N	N	N	55900	-100	5	-0.18	171309800	3086	89.22	56100	56300	55200	72800	39200	56000	55511.92	26.98	92	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2362	26.49	0.28	12	0.07	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
78	20240216	120627	57	100.00	KOSPI		화학	N	N	N	N	N	55900	-100	5	-0.18	142272600	2563	74.10	56100	56300	55200	72800	39200	56000	55510.18	26.98	91	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2362	26.49	0.28	12	0.06	2110.00	200412.00	59100	20240213	-5.41	48700	20230908	14.78	59100	-5.41	20240213	49700	12.47	20240108	59100	-5.41	20240213	48700	14.78	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
79	20240216	110635	57	100.00	KOSPI		화학	N	N	N	N	N	55400	-600	5	-1.07	131361600	2367	68.43	56100	56300	55200	72800	39200	56000	55497.08	26.98	77	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2340	26.26	0.28	12	0.06	2110.00	200412.00	59100	20240213	-6.26	48700	20230908	13.76	59100	-6.26	20240213	49700	11.47	20240108	59100	-6.26	20240213	48700	13.76	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
80	20240216	100628	57	100.00	KOSPI		화학	N	N	N	N	N	56100	100	2	0.18	5558600	99	2.86	56100	56300	55900	72800	39200	56000	56147.47	26.98	-2	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2370	26.59	0.28	12	0.00	2110.00	200412.00	59100	20240213	-5.08	48700	20230908	15.20	59100	-5.08	20240213	49700	12.88	20240108	59100	-5.08	20240213	48700	15.20	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
81	20240216	090620	57	100.00	KOSPI		화학	N	N	N	N	N	56300	300	2	0.54	1403900	25	0.72	56100	56300	55900	72800	39200	56000	56156.00	26.98	-2	58400	57200	56600	55400	54800	56900	55100	211	16800	5000	41440	100	1	4224646	2378	26.68	0.28	12	0.00	2110.00	200412.00	59100	20240213	-4.74	48700	20230908	15.61	59100	-4.74	20240213	49700	13.28	20240108	59100	-4.74	20240213	48700	15.61	20230908	0.06	N	092230	5000	211 억	1139738	N	N	2	N	N
82	20240215	160623	57	100.00	KOSPI		화학	N	N	N	N	N	56000	-1800	5	-3.11	195673900	3457	79.38	57800	57800	56000	75100	40500	57800	56602.75	26.98	7	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2366	26.54	0.28	12	0.08	2110.00	200412.00	59100	20240213	-5.25	48700	20230908	14.99	59100	-5.25	20240213	49700	12.68	20240108	59100	-5.25	20240213	48700	14.99	20230908	0.05	N	092230	5000	211 억	1139721	N	N	2	N	N
83	20240215	150628	57	100.00	KOSPI		화학	N	N	N	N	N	56300	-1500	5	-2.60	152079200	2680	61.54	57800	57800	56200	75100	40500	57800	56745.97	26.98	3	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2378	26.68	0.28	12	0.06	2110.00	200412.00	59100	20240213	-4.74	48700	20230908	15.61	59100	-4.74	20240213	49700	13.28	20240108	59100	-4.74	20240213	48700	15.61	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
84	20240215	140623	57	100.00	KOSPI		화학	N	N	N	N	N	56700	-1100	5	-1.90	96542200	1695	38.92	57800	57800	56500	75100	40500	57800	56957.05	26.98	3	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2395	26.87	0.28	12	0.04	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
85	20240215	130618	57	100.00	KOSPI		화학	N	N	N	N	N	56700	-1100	5	-1.90	85216600	1495	34.33	57800	57800	56500	75100	40500	57800	57001.07	26.98	3	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2395	26.87	0.28	12	0.04	2110.00	200412.00	59100	20240213	-4.06	48700	20230908	16.43	59100	-4.06	20240213	49700	14.08	20240108	59100	-4.06	20240213	48700	16.43	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
86	20240215	120623	57	100.00	KOSPI		화학	N	N	N	N	N	56600	-1200	5	-2.08	78363700	1374	31.55	57800	57800	56500	75100	40500	57800	57033.26	26.98	3	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2391	26.82	0.28	12	0.03	2110.00	200412.00	59100	20240213	-4.23	48700	20230908	16.22	59100	-4.23	20240213	49700	13.88	20240108	59100	-4.23	20240213	48700	16.22	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
87	20240215	110620	57	100.00	KOSPI		화학	N	N	N	N	N	56900	-900	5	-1.56	71163000	1247	28.63	57800	57800	56500	75100	40500	57800	57067.36	26.98	3	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2404	26.97	0.28	12	0.03	2110.00	200412.00	59100	20240213	-3.72	48700	20230908	16.84	59100	-3.72	20240213	49700	14.49	20240108	59100	-3.72	20240213	48700	16.84	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
88	20240215	100619	57	100.00	KOSPI		화학	N	N	N	N	N	57200	-600	5	-1.04	24413200	425	9.76	57800	57800	57200	75100	40500	57800	57442.82	26.98	-7	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2416	27.11	0.29	12	0.01	2110.00	200412.00	59100	20240213	-3.21	48700	20230908	17.45	59100	-3.21	20240213	49700	15.09	20240108	59100	-3.21	20240213	48700	17.45	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
89	20240215	090620	57	100.00	KOSPI		화학	N	N	N	N	N	57600	-200	5	-0.35	6164900	107	2.46	57800	57800	57600	75100	40500	57800	57615.89	26.98	-1	58866	58332	58066	57532	57266	58200	57400	211	17300	5000	42770	100	1	4224646	2433	27.30	0.29	12	0.00	2110.00	200412.00	59100	20240213	-2.54	48700	20230908	18.28	59100	-2.54	20240213	49700	15.90	20240108	59100	-2.54	20240213	48700	18.28	20230908	0.05	N	092230	5000	211 억	1139721	N	N	0	N	N
90	20240214	160616	57	100.00	KOSPI		화학	N	N	N	N	N	57800	-800	5	-1.37	252763100	4354	71.56	58600	58600	57800	76100	41100	58600	58053.19	26.98	90	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2442	27.39	0.29	12	0.10	2110.00	200412.00	59100	20240213	-2.20	48700	20230908	18.69	59100	-2.20	20240213	49700	16.30	20240108	59100	-2.20	20240213	48700	18.69	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
91	20240214	150616	57	100.00	KOSPI		화학	N	N	N	N	N	58000	-600	5	-1.02	205942300	3545	58.27	58600	58600	57800	76100	41100	58600	58093.74	26.98	81	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2450	27.49	0.29	12	0.08	2110.00	200412.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
92	20240214	140614	57	100.00	KOSPI		화학	N	N	N	N	N	58000	-600	5	-1.02	180143400	3101	50.97	58600	58600	57800	76100	41100	58600	58092.03	26.98	81	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2450	27.49	0.29	12	0.07	2110.00	200412.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
93	20240214	130616	57	100.00	KOSPI		화학	N	N	N	N	N	58000	-600	5	-1.02	133578900	2299	37.79	58600	58600	57900	76100	41100	58600	58103.04	26.98	89	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2450	27.49	0.29	12	0.05	2110.00	200412.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
94	20240214	120611	57	100.00	KOSPI		화학	N	N	N	N	N	58100	-500	5	-0.85	124986300	2151	35.36	58600	58600	57900	76100	41100	58600	58106.14	26.98	87	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2455	27.54	0.29	12	0.05	2110.00	200412.00	59100	20240213	-1.69	48700	20230908	19.30	59100	-1.69	20240213	49700	16.90	20240108	59100	-1.69	20240213	48700	19.30	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
95	20240214	110617	57	100.00	KOSPI		화학	N	N	N	N	N	57900	-700	5	-1.19	104570100	1799	29.57	58600	58600	57900	76100	41100	58600	58126.79	26.98	87	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2446	27.44	0.29	12	0.04	2110.00	200412.00	59100	20240213	-2.03	48700	20230908	18.89	59100	-2.03	20240213	49700	16.50	20240108	59100	-2.03	20240213	48700	18.89	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
96	20240214	090608	57	100.00	KOSPI		화학	N	N	N	N	N	58000	-600	5	-1.02	13837900	238	3.91	58600	58600	58000	76100	41100	58600	58142.44	26.98	0	59800	59200	58500	57900	57200	59500	58200	211	17500	5000	43360	100	1	4224646	2450	27.49	0.29	12	0.01	2110.00	200412.00	59100	20240213	-1.86	48700	20230908	19.10	59100	-1.86	20240213	49700	16.70	20240108	59100	-1.86	20240213	48700	19.10	20230908	0.01	N	092230	5000	211 억	1139722	N	N	0	N	N
97	20240213	160609	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58600	500	2	0.86	355937900	6083	78.83	57800	59100	57800	75500	40700	58100	58513.55	26.98	98	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2476	27.77	0.29	12	0.14	2110.00	200412.00	59100	20240213	-0.85	48700	20230908	20.33	59100	-0.85	20240213	49700	17.91	20240108	59100	-0.85	20240213	48700	20.33	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N
98	20240213	150607	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58700	600	2	1.03	350837200	5996	77.70	57800	59100	57800	75500	40700	58100	58511.87	26.98	103	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2480	27.82	0.29	12	0.14	2110.00	200412.00	59100	20240213	-0.68	48700	20230908	20.53	59100	-0.68	20240213	49700	18.11	20240108	59100	-0.68	20240213	48700	20.53	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N
99	20240213	140615	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58600	500	2	0.86	340112600	5813	75.33	57800	59100	57800	75500	40700	58100	58508.96	26.98	81	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2476	27.77	0.29	12	0.14	2110.00	200412.00	59100	20240213	-0.85	48700	20230908	20.33	59100	-0.85	20240213	49700	17.91	20240108	59100	-0.85	20240213	48700	20.33	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N
100	20240213	130606	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58700	600	2	1.03	322492900	5512	71.43	57800	59100	57800	75500	40700	58100	58507.42	26.98	45	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2480	27.82	0.29	12	0.13	2110.00	200412.00	59100	20240213	-0.68	48700	20230908	20.53	59100	-0.68	20240213	49700	18.11	20240108	59100	-0.68	20240213	48700	20.53	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N
101	20240213	120615	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58700	600	2	1.03	311760900	5329	69.06	57800	59100	57800	75500	40700	58100	58502.70	26.98	-3	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2480	27.82	0.29	12	0.13	2110.00	200412.00	59100	20240213	-0.68	48700	20230908	20.53	59100	-0.68	20240213	49700	18.11	20240108	59100	-0.68	20240213	48700	20.53	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N
102	20240213	110613	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58700	600	2	1.03	298862600	5109	66.20	57800	59100	57800	75500	40700	58100	58497.28	26.98	-35	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2480	27.82	0.29	12	0.12	2110.00	200412.00	59100	20240213	-0.68	48700	20230908	20.53	59100	-0.68	20240213	49700	18.11	20240108	59100	-0.68	20240213	48700	20.53	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N
103	20240213	100513	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	58800	700	2	1.20	228359500	3909	50.65	57800	59100	57800	75500	40700	58100	58418.91	26.98	-38	59500	58800	57500	56800	55500	59150	57150	211	17400	5000	42990	100	1	4224646	2484	27.87	0.29	12	0.09	2110.00	200412.00	59100	20240213	-0.51	48700	20230908	20.74	59100	-0.51	20240213	49700	18.31	20240108	59100	-0.51	20240213	48700	20.74	20230908	0.03	N	092230	5000	211 억	1139798	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History