KissMeData/024890/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160342	57	100.00	KOSPI	화학	N	N	N	N	N	1824	-11	5	-0.60	84379863	46496	120.25	1800	1845	1800	2385	1285	1835	1814.78	0.41	10223	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	752	-7.79	1.19	12	0.11	-234.00	1535.00	3570	20230518	-48.91	1798	20240201	1.45	2060	-11.46	20240109	1798	1.45	20240201	3570	-48.91	20230518	1798	1.45	20240201	1.58	N	024890	500	206 억	170072	N	N	45	N	N
3	20240229	150341	57	100.00	KOSPI	화학	N	N	N	N	N	1824	-11	5	-0.60	75208912	41467	107.24	1800	1845	1800	2385	1285	1835	1813.71	0.41	10556	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	752	-7.79	1.19	12	0.10	-234.00	1535.00	3570	20230518	-48.91	1798	20240201	1.45	2060	-11.46	20240109	1798	1.45	20240201	3570	-48.91	20230518	1798	1.45	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
4	20240229	140343	57	100.00	KOSPI	화학	N	N	N	N	N	1818	-17	5	-0.93	49626510	27403	70.87	1800	1845	1800	2385	1285	1835	1810.99	0.41	10434	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	750	-7.77	1.18	12	0.07	-234.00	1535.00	3570	20230518	-49.08	1798	20240201	1.11	2060	-11.75	20240109	1798	1.11	20240201	3570	-49.08	20230518	1798	1.11	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
5	20240229	130343	57	100.00	KOSPI	화학	N	N	N	N	N	1825	-10	5	-0.54	47028029	25976	67.18	1800	1845	1800	2385	1285	1835	1810.44	0.41	10360	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	753	-7.80	1.19	12	0.06	-234.00	1535.00	3570	20230518	-48.88	1798	20240201	1.50	2060	-11.41	20240109	1798	1.50	20240201	3570	-48.88	20230518	1798	1.50	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
6	20240229	120344	57	100.00	KOSPI	화학	N	N	N	N	N	1821	-14	5	-0.76	44778434	24741	63.99	1800	1845	1800	2385	1285	1835	1809.89	0.41	10381	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	751	-7.78	1.19	12	0.06	-234.00	1535.00	3570	20230518	-48.99	1798	20240201	1.28	2060	-11.60	20240109	1798	1.28	20240201	3570	-48.99	20230518	1798	1.28	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
7	20240229	110344	57	100.00	KOSPI	화학	N	N	N	N	N	1816	-19	5	-1.04	39598436	21893	56.62	1800	1845	1800	2385	1285	1835	1808.73	0.41	9430	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	749	-7.76	1.18	12	0.05	-234.00	1535.00	3570	20230518	-49.13	1798	20240201	1.00	2060	-11.84	20240109	1798	1.00	20240201	3570	-49.13	20230518	1798	1.00	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
8	20240229	100344	57	100.00	KOSPI	화학	N	N	N	N	N	1817	-18	5	-0.98	22877230	12647	32.71	1800	1845	1800	2385	1285	1835	1808.91	0.41	4551	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	749	-7.76	1.18	12	0.03	-234.00	1535.00	3570	20230518	-49.10	1798	20240201	1.06	2060	-11.80	20240109	1798	1.06	20240201	3570	-49.10	20230518	1798	1.06	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
9	20240229	090342	57	100.00	KOSPI	화학	N	N	N	N	N	1809	-26	5	-1.42	918764	509	1.32	1800	1845	1800	2385	1285	1835	1805.04	0.41	-49	1855	1845	1826	1816	1797	1850	1821	206	550	500	1170	1	1	41249152	746	-7.73	1.18	12	0.00	-234.00	1535.00	3570	20230518	-49.33	1798	20240201	0.61	2060	-12.18	20240109	1798	0.61	20240201	3570	-49.33	20230518	1798	0.61	20240201	1.58	N	024890	500	206 억	170072	N	N	53	N	N
10	20240228	160322	57	100.00	KOSPI	화학	N	N	N	N	N	1835	15	2	0.82	68570421	37634	52.45	1825	1836	1807	2365	1274	1820	1822.03	0.44	-12064	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	757	-7.84	1.20	12	0.09	-234.00	1535.00	3570	20230518	-48.60	1798	20240201	2.06	2060	-10.92	20240109	1798	2.06	20240201	3570	-48.60	20230518	1798	2.06	20240201	1.59	N	024890	500	206 억	182109	N	N	53	N	N
11	20240228	150325	57	100.00	KOSPI	화학	N	N	N	N	N	1830	10	2	0.55	51622380	28389	39.56	1825	1836	1807	2365	1274	1820	1818.39	0.44	-7999	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	755	-7.82	1.19	12	0.07	-234.00	1535.00	3570	20230518	-48.74	1798	20240201	1.78	2060	-11.17	20240109	1798	1.78	20240201	3570	-48.74	20230518	1798	1.78	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
12	20240228	140343	57	100.00	KOSPI	화학	N	N	N	N	N	1818	-2	5	-0.11	43227982	23801	33.17	1825	1832	1807	2365	1274	1820	1816.23	0.44	-5214	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	750	-7.77	1.18	12	0.06	-234.00	1535.00	3570	20230518	-49.08	1798	20240201	1.11	2060	-11.75	20240109	1798	1.11	20240201	3570	-49.08	20230518	1798	1.11	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
13	20240228	130343	57	100.00	KOSPI	화학	N	N	N	N	N	1822	2	2	0.11	36627357	20162	28.10	1825	1832	1807	2365	1274	1820	1816.65	0.44	-5485	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	752	-7.79	1.19	12	0.05	-234.00	1535.00	3570	20230518	-48.96	1798	20240201	1.33	2060	-11.55	20240109	1798	1.33	20240201	3570	-48.96	20230518	1798	1.33	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
14	20240228	120344	57	100.00	KOSPI	화학	N	N	N	N	N	1821	1	2	0.05	34189594	18823	26.23	1825	1832	1807	2365	1274	1820	1816.37	0.44	-5473	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	751	-7.78	1.19	12	0.05	-234.00	1535.00	3570	20230518	-48.99	1798	20240201	1.28	2060	-11.60	20240109	1798	1.28	20240201	3570	-48.99	20230518	1798	1.28	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
15	20240228	110329	57	100.00	KOSPI	화학	N	N	N	N	N	1822	2	2	0.11	31799291	17504	24.39	1825	1832	1807	2365	1274	1820	1816.69	0.44	-5454	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	752	-7.79	1.19	12	0.04	-234.00	1535.00	3570	20230518	-48.96	1798	20240201	1.33	2060	-11.55	20240109	1798	1.33	20240201	3570	-48.96	20230518	1798	1.33	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
16	20240228	100341	57	100.00	KOSPI	화학	N	N	N	N	N	1817	-3	5	-0.16	24383030	13427	18.71	1825	1832	1807	2365	1274	1820	1815.97	0.44	-4400	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	749	-7.76	1.18	12	0.03	-234.00	1535.00	3570	20230518	-49.10	1798	20240201	1.06	2060	-11.80	20240109	1798	1.06	20240201	3570	-49.10	20230518	1798	1.06	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
17	20240228	090343	57	100.00	KOSPI	화학	N	N	N	N	N	1825	5	2	0.27	85775	47	0.07	1825	1825	1825	2365	1274	1820	1825.00	0.44	0	1903	1861	1832	1790	1761	1855	1784	206	545	500	1160	1	1	41249152	753	-7.80	1.19	12	0.00	-234.00	1535.00	3570	20230518	-48.88	1798	20240201	1.50	2060	-11.41	20240109	1798	1.50	20240201	3570	-48.88	20230518	1798	1.50	20240201	1.59	N	024890	500	206 억	182109	N	N	3	N	N
18	20240227	160343	57	100.00	KOSPI	화학	N	N	N	N	N	1820	-27	5	-1.46	130293232	71596	155.17	1820	1874	1803	2400	1293	1847	1819.84	0.44	1777	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	751	-7.78	1.19	12	0.17	-234.00	1535.00	3570	20230518	-49.02	1798	20240201	1.22	2060	-11.65	20240109	1798	1.22	20240201	3570	-49.02	20230518	1798	1.22	20240201	1.59	N	024890	500	206 억	180332	N	N	3	N	N
19	20240227	150343	57	100.00	KOSPI	화학	N	N	N	N	N	1810	-37	5	-2.00	127204100	69893	151.48	1820	1874	1803	2400	1293	1847	1819.98	0.44	2093	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	747	-7.74	1.18	12	0.17	-234.00	1535.00	3570	20230518	-49.30	1798	20240201	0.67	2060	-12.14	20240109	1798	0.67	20240201	3570	-49.30	20230518	1798	0.67	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
20	20240227	140343	57	100.00	KOSPI	화학	N	N	N	N	N	1812	-35	5	-1.89	115908565	63646	137.94	1820	1874	1803	2400	1293	1847	1821.14	0.44	4018	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	747	-7.74	1.18	12	0.15	-234.00	1535.00	3570	20230518	-49.24	1798	20240201	0.78	2060	-12.04	20240109	1798	0.78	20240201	3570	-49.24	20230518	1798	0.78	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
21	20240227	130320	57	100.00	KOSPI	화학	N	N	N	N	N	1813	-34	5	-1.84	102545608	56262	121.94	1820	1874	1813	2400	1293	1847	1822.64	0.44	4116	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	748	-7.75	1.18	12	0.14	-234.00	1535.00	3570	20230518	-49.22	1798	20240201	0.83	2060	-11.99	20240109	1798	0.83	20240201	3570	-49.22	20230518	1798	0.83	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
22	20240227	120345	57	100.00	KOSPI	화학	N	N	N	N	N	1818	-29	5	-1.57	71731149	39304	85.19	1820	1874	1813	2400	1293	1847	1825.03	0.44	3928	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	750	-7.77	1.18	12	0.10	-234.00	1535.00	3570	20230518	-49.08	1798	20240201	1.11	2060	-11.75	20240109	1798	1.11	20240201	3570	-49.08	20230518	1798	1.11	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
23	20240227	110343	57	100.00	KOSPI	화학	N	N	N	N	N	1830	-17	5	-0.92	35869490	19620	42.52	1820	1874	1820	2400	1293	1847	1828.21	0.44	1736	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	755	-7.82	1.19	12	0.05	-234.00	1535.00	3570	20230518	-48.74	1798	20240201	1.78	2060	-11.17	20240109	1798	1.78	20240201	3570	-48.74	20230518	1798	1.78	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
24	20240227	100342	57	100.00	KOSPI	화학	N	N	N	N	N	1837	-10	5	-0.54	25475811	13946	30.23	1820	1874	1820	2400	1293	1847	1826.75	0.44	-868	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	758	-7.85	1.20	12	0.03	-234.00	1535.00	3570	20230518	-48.54	1798	20240201	2.17	2060	-10.83	20240109	1798	2.17	20240201	3570	-48.54	20230518	1798	2.17	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
25	20240227	090342	57	100.00	KOSPI	화학	N	N	N	N	N	1860	13	2	0.70	17097842	9379	20.33	1820	1874	1820	2400	1293	1847	1822.99	0.44	-616	1883	1864	1852	1833	1821	1874	1843	206	553	500	1180	1	1	41249152	767	-7.95	1.21	12	0.02	-234.00	1535.00	3570	20230518	-47.90	1798	20240201	3.45	2060	-9.71	20240109	1798	3.45	20240201	3570	-47.90	20230518	1798	3.45	20240201	1.59	N	024890	500	206 억	180332	N	N	2	N	N
26	20240226	160341	57	100.00	KOSPI	화학	N	N	N	N	N	1847	-35	5	-1.86	84632100	45769	209.11	1841	1871	1840	2445	1318	1882	1849.12	0.43	5012	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	762	-7.89	1.20	12	0.11	-234.00	1535.00	3570	20230518	-48.26	1798	20240201	2.73	2060	-10.34	20240109	1798	2.73	20240201	3570	-48.26	20230518	1798	2.73	20240201	1.59	N	024890	500	206 억	175320	N	N	2	N	N
27	20240226	150341	57	100.00	KOSPI	화학	N	N	N	N	N	1857	-25	5	-1.33	83900688	45373	207.30	1841	1871	1840	2445	1318	1882	1849.13	0.43	5351	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	766	-7.94	1.21	12	0.11	-234.00	1535.00	3570	20230518	-47.98	1798	20240201	3.28	2060	-9.85	20240109	1798	3.28	20240201	3570	-47.98	20230518	1798	3.28	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
28	20240226	140341	57	100.00	KOSPI	화학	N	N	N	N	N	1850	-32	5	-1.70	78648557	42536	194.33	1841	1871	1840	2445	1318	1882	1848.99	0.43	5419	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	763	-7.91	1.21	12	0.10	-234.00	1535.00	3570	20230518	-48.18	1798	20240201	2.89	2060	-10.19	20240109	1798	2.89	20240201	3570	-48.18	20230518	1798	2.89	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
29	20240226	130341	57	100.00	KOSPI	화학	N	N	N	N	N	1848	-34	5	-1.81	76945713	41615	190.13	1841	1871	1840	2445	1318	1882	1848.99	0.43	5277	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	762	-7.90	1.20	12	0.10	-234.00	1535.00	3570	20230518	-48.24	1798	20240201	2.78	2060	-10.29	20240109	1798	2.78	20240201	3570	-48.24	20230518	1798	2.78	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
30	20240226	120339	57	100.00	KOSPI	화학	N	N	N	N	N	1849	-33	5	-1.75	74291791	40178	183.56	1841	1871	1840	2445	1318	1882	1849.07	0.43	4931	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	763	-7.90	1.20	12	0.10	-234.00	1535.00	3570	20230518	-48.21	1798	20240201	2.84	2060	-10.24	20240109	1798	2.84	20240201	3570	-48.21	20230518	1798	2.84	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
31	20240226	110338	57	100.00	KOSPI	화학	N	N	N	N	N	1849	-33	5	-1.75	59974792	32426	148.15	1841	1871	1840	2445	1318	1882	1849.59	0.43	2758	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	763	-7.90	1.20	12	0.08	-234.00	1535.00	3570	20230518	-48.21	1798	20240201	2.84	2060	-10.24	20240109	1798	2.84	20240201	3570	-48.21	20230518	1798	2.84	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
32	20240226	100335	57	100.00	KOSPI	화학	N	N	N	N	N	1857	-25	5	-1.33	23289371	12548	57.33	1841	1871	1841	2445	1318	1882	1856.02	0.43	-868	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	766	-7.94	1.21	12	0.03	-234.00	1535.00	3570	20230518	-47.98	1798	20240201	3.28	2060	-9.85	20240109	1798	3.28	20240201	3570	-47.98	20230518	1798	3.28	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
33	20240226	090335	57	100.00	KOSPI	화학	N	N	N	N	N	1870	-12	5	-0.64	5658588	3072	14.04	1841	1870	1841	2445	1318	1882	1841.99	0.43	718	1902	1891	1874	1863	1846	1897	1869	206	563	500	1200	1	1	41249152	771	-7.99	1.22	12	0.01	-234.00	1535.00	3570	20230518	-47.62	1798	20240201	4.00	2060	-9.22	20240109	1798	4.00	20240201	3570	-47.62	20230518	1798	4.00	20240201	1.59	N	024890	500	206 억	175320	N	N	0	N	N
34	20240223	160338	57	100.00	KOSPI	화학	N	N	N	N	N	1882	7	2	0.37	40818631	21835	49.89	1880	1885	1857	2435	1313	1875	1869.41	0.44	-7324	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	776	-8.04	1.23	12	0.05	-234.00	1535.00	3570	20230518	-47.28	1798	20240201	4.67	2060	-8.64	20240109	1798	4.67	20240201	3570	-47.28	20230518	1798	4.67	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
35	20240223	150335	57	100.00	KOSPI	화학	N	N	N	N	N	1866	-9	5	-0.48	37241166	19928	45.53	1880	1885	1857	2435	1313	1875	1868.79	0.44	-7320	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	770	-7.97	1.22	12	0.05	-234.00	1535.00	3570	20230518	-47.73	1798	20240201	3.78	2060	-9.42	20240109	1798	3.78	20240201	3570	-47.73	20230518	1798	3.78	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
36	20240223	140335	57	100.00	KOSPI	화학	N	N	N	N	N	1866	-9	5	-0.48	30025400	16066	36.71	1880	1885	1857	2435	1313	1875	1868.88	0.44	-7309	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	770	-7.97	1.22	12	0.04	-234.00	1535.00	3570	20230518	-47.73	1798	20240201	3.78	2060	-9.42	20240109	1798	3.78	20240201	3570	-47.73	20230518	1798	3.78	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
37	20240223	130335	57	100.00	KOSPI	화학	N	N	N	N	N	1864	-11	5	-0.59	27614362	14773	33.75	1880	1885	1857	2435	1313	1875	1869.25	0.44	-6717	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	769	-7.97	1.21	12	0.04	-234.00	1535.00	3570	20230518	-47.79	1798	20240201	3.67	2060	-9.51	20240109	1798	3.67	20240201	3570	-47.79	20230518	1798	3.67	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
38	20240223	120336	57	100.00	KOSPI	화학	N	N	N	N	N	1863	-12	5	-0.64	25728919	13763	31.44	1880	1885	1857	2435	1313	1875	1869.43	0.44	-6699	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	768	-7.96	1.21	12	0.03	-234.00	1535.00	3570	20230518	-47.82	1798	20240201	3.62	2060	-9.56	20240109	1798	3.62	20240201	3570	-47.82	20230518	1798	3.62	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
39	20240223	110334	57	100.00	KOSPI	화학	N	N	N	N	N	1863	-12	5	-0.64	21214914	11349	25.93	1880	1885	1857	2435	1313	1875	1869.32	0.44	-5086	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	768	-7.96	1.21	12	0.03	-234.00	1535.00	3570	20230518	-47.82	1798	20240201	3.62	2060	-9.56	20240109	1798	3.62	20240201	3570	-47.82	20230518	1798	3.62	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
40	20240223	100333	57	100.00	KOSPI	화학	N	N	N	N	N	1860	-15	5	-0.80	18805818	10055	22.97	1880	1885	1857	2435	1313	1875	1870.30	0.44	-5184	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	767	-7.95	1.21	12	0.02	-234.00	1535.00	3570	20230518	-47.90	1798	20240201	3.45	2060	-9.71	20240109	1798	3.45	20240201	3570	-47.90	20230518	1798	3.45	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
41	20240223	090334	57	100.00	KOSPI	화학	N	N	N	N	N	1880	5	2	0.27	18800	10	0.02	1880	1880	1880	2435	1313	1875	1880.00	0.44	-1	1927	1901	1888	1862	1849	1894	1855	206	560	500	1200	1	1	41249152	775	-8.03	1.22	12	0.00	-234.00	1535.00	3570	20230518	-47.34	1798	20240201	4.56	2060	-8.74	20240109	1798	4.56	20240201	3570	-47.34	20230518	1798	4.56	20240201	1.60	N	024890	500	206 억	182644	N	N	1	N	N
42	20240222	160328	57	100.00	KOSPI	화학	N	N	N	N	N	1875	-19	5	-1.00	82179982	43669	247.33	1875	1914	1875	2460	1326	1894	1881.89	0.46	-8908	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	773	-8.01	1.22	12	0.11	-234.00	1535.00	3570	20230518	-47.48	1798	20240201	4.28	2060	-8.98	20240109	1798	4.28	20240201	3570	-47.48	20230518	1798	4.28	20240201	1.62	N	024890	500	206 억	191550	N	N	1	N	N
43	20240222	150335	57	100.00	KOSPI	화학	N	N	N	N	N	1876	-18	5	-0.95	77313453	41074	232.63	1875	1914	1875	2460	1326	1894	1882.30	0.46	-8510	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	774	-8.02	1.22	12	0.10	-234.00	1535.00	3570	20230518	-47.45	1798	20240201	4.34	2060	-8.93	20240109	1798	4.34	20240201	3570	-47.45	20230518	1798	4.34	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
44	20240222	140334	57	100.00	KOSPI	화학	N	N	N	N	N	1881	-13	5	-0.69	48809911	25900	146.69	1875	1914	1875	2460	1326	1894	1884.55	0.46	-5155	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	776	-8.04	1.23	12	0.06	-234.00	1535.00	3570	20230518	-47.31	1798	20240201	4.62	2060	-8.69	20240109	1798	4.62	20240201	3570	-47.31	20230518	1798	4.62	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
45	20240222	130327	57	100.00	KOSPI	화학	N	N	N	N	N	1881	-13	5	-0.69	40985418	21748	123.18	1875	1914	1875	2460	1326	1894	1884.56	0.46	-2271	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	776	-8.04	1.23	12	0.05	-234.00	1535.00	3570	20230518	-47.31	1798	20240201	4.62	2060	-8.69	20240109	1798	4.62	20240201	3570	-47.31	20230518	1798	4.62	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
46	20240222	120333	57	100.00	KOSPI	화학	N	N	N	N	N	1880	-14	5	-0.74	37595198	19947	112.98	1875	1914	1875	2460	1326	1894	1884.75	0.46	-1898	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	775	-8.03	1.22	12	0.05	-234.00	1535.00	3570	20230518	-47.34	1798	20240201	4.56	2060	-8.74	20240109	1798	4.56	20240201	3570	-47.34	20230518	1798	4.56	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
47	20240222	110331	57	100.00	KOSPI	화학	N	N	N	N	N	1886	-8	5	-0.42	20967745	11110	62.92	1875	1914	1875	2460	1326	1894	1887.29	0.46	-1212	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	778	-8.06	1.23	12	0.03	-234.00	1535.00	3570	20230518	-47.17	1798	20240201	4.89	2060	-8.45	20240109	1798	4.89	20240201	3570	-47.17	20230518	1798	4.89	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
48	20240222	100330	57	100.00	KOSPI	화학	N	N	N	N	N	1889	-5	5	-0.26	15520016	8218	46.55	1875	1914	1875	2460	1326	1894	1888.54	0.46	-843	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	779	-8.07	1.23	12	0.02	-234.00	1535.00	3570	20230518	-47.09	1798	20240201	5.06	2060	-8.30	20240109	1798	5.06	20240201	3570	-47.09	20230518	1798	5.06	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
49	20240222	090334	57	100.00	KOSPI	화학	N	N	N	N	N	1894	0	3	0.00	1635215	871	4.93	1875	1894	1875	2460	1326	1894	1877.40	0.46	-99	1920	1906	1895	1881	1870	1901	1876	206	566	500	1210	1	1	41249152	781	-8.09	1.23	12	0.00	-234.00	1535.00	3570	20230518	-46.95	1798	20240201	5.34	2060	-8.06	20240109	1798	5.34	20240201	3570	-46.95	20230518	1798	5.34	20240201	1.62	N	024890	500	206 억	191550	N	N	0	N	N
50	20240221	160331	57	100.00	KOSPI	화학	N	N	N	N	N	1894	-6	5	-0.32	33476710	17654	32.46	1900	1909	1884	2470	1330	1900	1896.27	0.47	-1321	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	781	-8.09	1.23	12	0.04	-234.00	1535.00	3570	20230518	-46.95	1798	20240201	5.34	2060	-8.06	20240109	1798	5.34	20240201	3570	-46.95	20230518	1798	5.34	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
51	20240221	150327	57	100.00	KOSPI	화학	N	N	N	N	N	1897	-3	5	-0.16	30971654	16333	30.03	1900	1909	1884	2470	1330	1900	1896.26	0.47	-1143	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	782	-8.11	1.24	12	0.04	-234.00	1535.00	3570	20230518	-46.86	1798	20240201	5.51	2060	-7.91	20240109	1798	5.51	20240201	3570	-46.86	20230518	1798	5.51	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
52	20240221	140329	57	100.00	KOSPI	화학	N	N	N	N	N	1901	1	2	0.05	23775413	12541	23.06	1900	1909	1884	2470	1330	1900	1895.81	0.47	-442	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	784	-8.12	1.24	12	0.03	-234.00	1535.00	3570	20230518	-46.75	1798	20240201	5.73	2060	-7.72	20240109	1798	5.73	20240201	3570	-46.75	20230518	1798	5.73	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
53	20240221	130329	57	100.00	KOSPI	화학	N	N	N	N	N	1891	-9	5	-0.47	12921891	6827	12.55	1900	1909	1884	2470	1330	1900	1892.76	0.47	-980	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	780	-8.08	1.23	12	0.02	-234.00	1535.00	3570	20230518	-47.03	1798	20240201	5.17	2060	-8.20	20240109	1798	5.17	20240201	3570	-47.03	20230518	1798	5.17	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
54	20240221	120330	57	100.00	KOSPI	화학	N	N	N	N	N	1889	-11	5	-0.58	11907288	6290	11.56	1900	1909	1884	2470	1330	1900	1893.05	0.47	-1004	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	779	-8.07	1.23	12	0.02	-234.00	1535.00	3570	20230518	-47.09	1798	20240201	5.06	2060	-8.30	20240109	1798	5.06	20240201	3570	-47.09	20230518	1798	5.06	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
55	20240221	110331	57	100.00	KOSPI	화학	N	N	N	N	N	1895	-5	5	-0.26	9055377	4786	8.80	1900	1909	1884	2470	1330	1900	1892.06	0.47	65	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	782	-8.10	1.23	12	0.01	-234.00	1535.00	3570	20230518	-46.92	1798	20240201	5.39	2060	-8.01	20240109	1798	5.39	20240201	3570	-46.92	20230518	1798	5.39	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
56	20240221	100329	57	100.00	KOSPI	화학	N	N	N	N	N	1890	-10	5	-0.53	7169869	3787	6.96	1900	1909	1884	2470	1330	1900	1893.28	0.47	-375	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	780	-8.08	1.23	12	0.01	-234.00	1535.00	3570	20230518	-47.06	1798	20240201	5.12	2060	-8.25	20240109	1798	5.12	20240201	3570	-47.06	20230518	1798	5.12	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
57	20240221	090327	57	100.00	KOSPI	화학	N	N	N	N	N	1900	0	3	0.00	598500	315	0.58	1900	1900	1900	2470	1330	1900	1900.00	0.47	-35	1932	1915	1893	1876	1854	1924	1885	206	570	500	1210	1	1	41249152	784	-8.12	1.24	12	0.00	-234.00	1535.00	3570	20230518	-46.78	1798	20240201	5.67	2060	-7.77	20240109	1798	5.67	20240201	3570	-46.78	20230518	1798	5.67	20240201	1.64	N	024890	500	206 억	192871	N	N	0	N	N
58	20240220	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1900	9	2	0.48	102607456	54375	139.54	1872	1910	1871	2455	1324	1891	1887.03	0.45	7223	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	784	-8.12	1.24	12	0.13	-234.00	1535.00	3570	20230518	-46.78	1798	20240201	5.67	2060	-7.77	20240109	1798	5.67	20240201	3570	-46.78	20230518	1798	5.67	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
59	20240220	150326	57	100.00	KOSPI	화학	N	N	N	N	N	1900	9	2	0.48	101761957	53930	138.40	1872	1910	1871	2455	1324	1891	1886.93	0.45	7223	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	784	-8.12	1.24	12	0.13	-234.00	1535.00	3570	20230518	-46.78	1798	20240201	5.67	2060	-7.77	20240109	1798	5.67	20240201	3570	-46.78	20230518	1798	5.67	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
60	20240220	140326	57	100.00	KOSPI	화학	N	N	N	N	N	1905	14	2	0.74	65890231	34960	89.72	1872	1910	1871	2455	1324	1891	1884.73	0.45	6383	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	786	-8.14	1.24	12	0.08	-234.00	1535.00	3570	20230518	-46.64	1798	20240201	5.95	2060	-7.52	20240109	1798	5.95	20240201	3570	-46.64	20230518	1798	5.95	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
61	20240220	130328	57	100.00	KOSPI	화학	N	N	N	N	N	1898	7	2	0.37	63724157	33819	86.79	1872	1910	1871	2455	1324	1891	1884.27	0.45	6294	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	783	-8.11	1.24	12	0.08	-234.00	1535.00	3570	20230518	-46.83	1798	20240201	5.56	2060	-7.86	20240109	1798	5.56	20240201	3570	-46.83	20230518	1798	5.56	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
62	20240220	120325	57	100.00	KOSPI	화학	N	N	N	N	N	1897	6	2	0.32	58651678	31139	79.91	1872	1910	1871	2455	1324	1891	1883.54	0.45	4622	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	782	-8.11	1.24	12	0.08	-234.00	1535.00	3570	20230518	-46.86	1798	20240201	5.51	2060	-7.91	20240109	1798	5.51	20240201	3570	-46.86	20230518	1798	5.51	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
63	20240220	110326	57	100.00	KOSPI	화학	N	N	N	N	N	1897	6	2	0.32	46912896	24913	63.94	1872	1910	1871	2455	1324	1891	1883.07	0.45	4507	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	782	-8.11	1.24	12	0.06	-234.00	1535.00	3570	20230518	-46.86	1798	20240201	5.51	2060	-7.91	20240109	1798	5.51	20240201	3570	-46.86	20230518	1798	5.51	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
64	20240220	100315	57	100.00	KOSPI	화학	N	N	N	N	N	1889	-2	5	-0.11	34120757	18187	46.67	1872	1890	1871	2455	1324	1891	1876.11	0.45	4112	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	779	-8.07	1.23	12	0.04	-234.00	1535.00	3570	20230518	-47.09	1798	20240201	5.06	2060	-8.30	20240109	1798	5.06	20240201	3570	-47.09	20230518	1798	5.06	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
65	20240220	090328	57	100.00	KOSPI	화학	N	N	N	N	N	1889	-2	5	-0.11	19388107	10351	26.56	1872	1890	1872	2455	1324	1891	1873.07	0.45	1136	1952	1921	1883	1852	1814	1902	1833	206	564	500	1210	1	1	41249152	779	-8.07	1.23	12	0.03	-234.00	1535.00	3570	20230518	-47.09	1798	20240201	5.06	2060	-8.30	20240109	1798	5.06	20240201	3570	-47.09	20230518	1798	5.06	20240201	1.63	N	024890	500	206 억	185648	N	N	4	N	N
66	20240219	160326	57	100.00	KOSPI	화학	N	N	N	N	N	1891	-11	5	-0.58	72451962	38287	80.36	1914	1914	1845	2470	1332	1902	1892.34	0.43	7607	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	780	-8.08	1.23	12	0.09	-234.00	1535.00	3570	20230518	-47.03	1798	20240201	5.17	2060	-8.20	20240109	1798	5.17	20240201	3570	-47.03	20230518	1798	5.17	20240201	1.61	N	024890	500	206 억	178030	N	N	4	N	N
67	20240219	150328	57	100.00	KOSPI	화학	N	N	N	N	N	1904	2	2	0.11	53814008	28469	59.75	1914	1914	1845	2470	1332	1902	1890.27	0.43	8001	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	785	-8.14	1.24	12	0.07	-234.00	1535.00	3570	20230518	-46.67	1798	20240201	5.90	2060	-7.57	20240109	1798	5.90	20240201	3570	-46.67	20230518	1798	5.90	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
68	20240219	140328	57	100.00	KOSPI	화학	N	N	N	N	N	1907	5	2	0.26	48104262	25471	53.46	1914	1914	1845	2470	1332	1902	1888.59	0.43	8081	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	787	-8.15	1.24	12	0.06	-234.00	1535.00	3570	20230518	-46.58	1798	20240201	6.06	2060	-7.43	20240109	1798	6.06	20240201	3570	-46.58	20230518	1798	6.06	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
69	20240219	130328	57	100.00	KOSPI	화학	N	N	N	N	N	1906	4	2	0.21	46185023	24464	51.35	1914	1914	1845	2470	1332	1902	1887.88	0.43	7915	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	786	-8.15	1.24	12	0.06	-234.00	1535.00	3570	20230518	-46.61	1798	20240201	6.01	2060	-7.48	20240109	1798	6.01	20240201	3570	-46.61	20230518	1798	6.01	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
70	20240219	120327	57	100.00	KOSPI	화학	N	N	N	N	N	1911	9	2	0.47	42704252	22636	47.51	1914	1914	1845	2470	1332	1902	1886.56	0.43	7882	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	788	-8.17	1.24	12	0.05	-234.00	1535.00	3570	20230518	-46.47	1798	20240201	6.28	2060	-7.23	20240109	1798	6.28	20240201	3570	-46.47	20230518	1798	6.28	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
71	20240219	110327	57	100.00	KOSPI	화학	N	N	N	N	N	1902	0	3	0.00	40170118	21305	44.72	1914	1914	1845	2470	1332	1902	1885.48	0.43	7756	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	785	-8.13	1.24	12	0.05	-234.00	1535.00	3570	20230518	-46.72	1798	20240201	5.78	2060	-7.67	20240109	1798	5.78	20240201	3570	-46.72	20230518	1798	5.78	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
72	20240219	100325	57	100.00	KOSPI	화학	N	N	N	N	N	1902	0	3	0.00	30410042	16179	33.96	1914	1914	1845	2470	1332	1902	1879.60	0.43	7250	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	785	-8.13	1.24	12	0.04	-234.00	1535.00	3570	20230518	-46.72	1798	20240201	5.78	2060	-7.67	20240109	1798	5.78	20240201	3570	-46.72	20230518	1798	5.78	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
73	20240219	090326	57	100.00	KOSPI	화학	N	N	N	N	N	1908	6	2	0.32	479286	251	0.53	1914	1914	1908	2470	1332	1902	1909.51	0.43	188	1920	1910	1894	1884	1868	1916	1890	206	568	500	1210	1	1	41249152	787	-8.15	1.24	12	0.00	-234.00	1535.00	3570	20230518	-46.55	1798	20240201	6.12	2060	-7.38	20240109	1798	6.12	20240201	3570	-46.55	20230518	1798	6.12	20240201	1.61	N	024890	500	206 억	178030	N	N	1	N	N
74	20240216	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1902	5	2	0.26	89766503	47537	64.77	1897	1904	1878	2465	1328	1897	1888.25	0.42	3805	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	785	-8.13	1.24	12	0.12	-234.00	1535.00	3570	20230518	-46.72	1798	20240201	5.78	2060	-7.67	20240109	1798	5.78	20240201	3570	-46.72	20230518	1798	5.78	20240201	1.61	N	024890	500	206 억	174225	N	N	1	N	N
75	20240216	150325	57	100.00	KOSPI	화학	N	N	N	N	N	1899	2	2	0.11	88188406	46707	63.64	1897	1904	1878	2465	1328	1897	1888.02	0.42	3796	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	783	-8.12	1.24	12	0.11	-234.00	1535.00	3570	20230518	-46.81	1798	20240201	5.62	2060	-7.82	20240109	1798	5.62	20240201	3570	-46.81	20230518	1798	5.62	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
76	20240216	140328	57	100.00	KOSPI	화학	N	N	N	N	N	1900	3	2	0.16	79702891	42243	57.56	1897	1904	1878	2465	1328	1897	1886.64	0.42	2829	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	784	-8.12	1.24	12	0.10	-234.00	1535.00	3570	20230518	-46.78	1798	20240201	5.67	2060	-7.77	20240109	1798	5.67	20240201	3570	-46.78	20230518	1798	5.67	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
77	20240216	130323	57	100.00	KOSPI	화학	N	N	N	N	N	1900	3	2	0.16	77047895	40845	55.65	1897	1904	1878	2465	1328	1897	1886.21	0.42	2761	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	784	-8.12	1.24	12	0.10	-234.00	1535.00	3570	20230518	-46.78	1798	20240201	5.67	2060	-7.77	20240109	1798	5.67	20240201	3570	-46.78	20230518	1798	5.67	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
78	20240216	120326	57	100.00	KOSPI	화학	N	N	N	N	N	1899	2	2	0.11	66839443	35472	48.33	1897	1904	1878	2465	1328	1897	1884.10	0.42	1554	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	783	-8.12	1.24	12	0.09	-234.00	1535.00	3570	20230518	-46.81	1798	20240201	5.62	2060	-7.82	20240109	1798	5.62	20240201	3570	-46.81	20230518	1798	5.62	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
79	20240216	110327	57	100.00	KOSPI	화학	N	N	N	N	N	1883	-14	5	-0.74	46431921	24623	33.55	1897	1904	1878	2465	1328	1897	1885.47	0.42	1230	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	777	-8.05	1.23	12	0.06	-234.00	1535.00	3570	20230518	-47.25	1798	20240201	4.73	2060	-8.59	20240109	1798	4.73	20240201	3570	-47.25	20230518	1798	4.73	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
80	20240216	100324	57	100.00	KOSPI	화학	N	N	N	N	N	1899	2	2	0.11	29807534	15801	21.53	1897	1904	1878	2465	1328	1897	1886.07	0.42	50	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	783	-8.12	1.24	12	0.04	-234.00	1535.00	3570	20230518	-46.81	1798	20240201	5.62	2060	-7.82	20240109	1798	5.62	20240201	3570	-46.81	20230518	1798	5.62	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
81	20240216	090320	57	100.00	KOSPI	화학	N	N	N	N	N	1878	-19	5	-1.00	1752232	924	1.26	1897	1897	1878	2465	1328	1897	1895.52	0.42	-18	1928	1912	1883	1867	1838	1920	1875	206	568	500	1210	1	1	41249152	775	-8.03	1.22	12	0.00	-234.00	1535.00	3570	20230518	-47.39	1798	20240201	4.45	2060	-8.83	20240109	1798	4.45	20240201	3570	-47.39	20230518	1798	4.45	20240201	1.61	N	024890	500	206 억	174225	N	N	0	N	N
82	20240215	160324	57	100.00	KOSPI	화학	N	N	N	N	N	1897	21	2	1.12	135736789	71879	240.07	1854	1899	1854	2435	1314	1876	1888.34	0.39	12815	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	782	-8.11	1.24	12	0.17	-234.00	1535.00	3570	20230518	-46.86	1798	20240201	5.51	2060	-7.91	20240109	1798	5.51	20240201	3570	-46.86	20230518	1798	5.51	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
83	20240215	150325	57	100.00	KOSPI	화학	N	N	N	N	N	1879	3	2	0.16	94765807	50220	167.73	1854	1899	1854	2435	1314	1876	1887.01	0.39	7180	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	775	-8.03	1.22	12	0.12	-234.00	1535.00	3570	20230518	-47.37	1798	20240201	4.51	2060	-8.79	20240109	1798	4.51	20240201	3570	-47.37	20230518	1798	4.51	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
84	20240215	140322	57	100.00	KOSPI	화학	N	N	N	N	N	1897	21	2	1.12	69300986	36748	122.73	1854	1899	1854	2435	1314	1876	1885.84	0.39	7273	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	782	-8.11	1.24	12	0.09	-234.00	1535.00	3570	20230518	-46.86	1798	20240201	5.51	2060	-7.91	20240109	1798	5.51	20240201	3570	-46.86	20230518	1798	5.51	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
85	20240215	130322	57	100.00	KOSPI	화학	N	N	N	N	N	1885	9	2	0.48	26161291	13934	46.54	1854	1885	1854	2435	1314	1876	1877.51	0.39	4554	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	778	-8.06	1.23	12	0.03	-234.00	1535.00	3570	20230518	-47.20	1798	20240201	4.84	2060	-8.50	20240109	1798	4.84	20240201	3570	-47.20	20230518	1798	4.84	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
86	20240215	120323	57	100.00	KOSPI	화학	N	N	N	N	N	1882	6	2	0.32	21982413	11713	39.12	1854	1884	1854	2435	1314	1876	1876.75	0.39	4292	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	776	-8.04	1.23	12	0.03	-234.00	1535.00	3570	20230518	-47.28	1798	20240201	4.67	2060	-8.64	20240109	1798	4.67	20240201	3570	-47.28	20230518	1798	4.67	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
87	20240215	110321	57	100.00	KOSPI	화학	N	N	N	N	N	1871	-5	5	-0.27	7731041	4132	13.80	1854	1879	1854	2435	1314	1876	1871.02	0.39	-115	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	772	-8.00	1.22	12	0.01	-234.00	1535.00	3570	20230518	-47.59	1798	20240201	4.06	2060	-9.17	20240109	1798	4.06	20240201	3570	-47.59	20230518	1798	4.06	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
88	20240215	100322	57	100.00	KOSPI	화학	N	N	N	N	N	1878	2	2	0.11	6656246	3559	11.89	1854	1879	1854	2435	1314	1876	1870.26	0.39	-9	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	775	-8.03	1.22	12	0.01	-234.00	1535.00	3570	20230518	-47.39	1798	20240201	4.45	2060	-8.83	20240109	1798	4.45	20240201	3570	-47.39	20230518	1798	4.45	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
89	20240215	090319	57	100.00	KOSPI	화학	N	N	N	N	N	1856	-20	5	-1.07	1571047	847	2.83	1854	1857	1854	2435	1314	1876	1854.84	0.39	9	1914	1894	1864	1844	1814	1905	1855	206	559	500	1200	1	1	41249152	766	-7.93	1.21	12	0.00	-234.00	1535.00	3570	20230518	-48.01	1798	20240201	3.23	2060	-9.90	20240109	1798	3.23	20240201	3570	-48.01	20230518	1798	3.23	20240201	1.61	N	024890	500	206 억	161410	N	N	0	N	N
90	20240214	160319	57	100.00	KOSPI	화학	N	N	N	N	N	1876	-1	5	-0.05	55611851	29822	143.80	1834	1884	1834	2440	1314	1877	1864.79	0.39	16	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	774	-8.02	1.22	12	0.07	-234.00	1535.00	3570	20230518	-47.45	1798	20240201	4.34	2060	-8.93	20240109	1798	4.34	20240201	3570	-47.45	20230518	1798	4.34	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
91	20240214	150320	57	100.00	KOSPI	화학	N	N	N	N	N	1877	0	3	0.00	52036093	27916	134.61	1834	1884	1834	2440	1314	1877	1864.02	0.39	329	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	774	-8.02	1.22	12	0.07	-234.00	1535.00	3570	20230518	-47.42	1798	20240201	4.39	2060	-8.88	20240109	1798	4.39	20240201	3570	-47.42	20230518	1798	4.39	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
92	20240214	140319	57	100.00	KOSPI	화학	N	N	N	N	N	1875	-2	5	-0.11	48274269	25909	124.93	1834	1884	1834	2440	1314	1877	1863.22	0.39	567	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	773	-8.01	1.22	12	0.06	-234.00	1535.00	3570	20230518	-47.48	1798	20240201	4.28	2060	-8.98	20240109	1798	4.28	20240201	3570	-47.48	20230518	1798	4.28	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
93	20240214	130320	57	100.00	KOSPI	화학	N	N	N	N	N	1872	-5	5	-0.27	44662976	23983	115.64	1834	1884	1834	2440	1314	1877	1862.28	0.39	554	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	772	-8.00	1.22	12	0.06	-234.00	1535.00	3570	20230518	-47.56	1798	20240201	4.12	2060	-9.13	20240109	1798	4.12	20240201	3570	-47.56	20230518	1798	4.12	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
94	20240214	120318	57	100.00	KOSPI	화학	N	N	N	N	N	1867	-10	5	-0.53	19952900	10749	51.83	1834	1884	1834	2440	1314	1877	1856.26	0.39	-826	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	770	-7.98	1.22	12	0.03	-234.00	1535.00	3570	20230518	-47.70	1798	20240201	3.84	2060	-9.37	20240109	1798	3.84	20240201	3570	-47.70	20230518	1798	3.84	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
95	20240214	110321	57	100.00	KOSPI	화학	N	N	N	N	N	1865	-12	5	-0.64	12290974	6643	32.03	1834	1884	1834	2440	1314	1877	1850.21	0.39	-807	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	769	-7.97	1.21	12	0.02	-234.00	1535.00	3570	20230518	-47.76	1798	20240201	3.73	2060	-9.47	20240109	1798	3.73	20240201	3570	-47.76	20230518	1798	3.73	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
96	20240214	090315	57	100.00	KOSPI	화학	N	N	N	N	N	1884	7	2	0.37	3325257	1813	8.74	1834	1884	1834	2440	1314	1877	1834.12	0.39	-174	1893	1884	1871	1862	1849	1889	1867	206	563	500	1200	1	1	41249152	777	-8.05	1.23	12	0.00	-234.00	1535.00	3570	20230518	-47.23	1798	20240201	4.78	2060	-8.54	20240109	1798	4.78	20240201	3570	-47.23	20230518	1798	4.78	20240201	1.75	N	024890	500	206 억	161394	N	N	1	N	N
97	20240213	160315	57	100.00	KOSPI	화학	N	N	N	N	N	1877	19	2	1.02	38594050	20677	81.34	1858	1880	1858	2415	1301	1858	1866.51	0.39	2195	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	774	-8.02	1.22	12	0.05	-234.00	1535.00	3570	20230518	-47.42	1798	20240201	4.39	2060	-8.88	20240109	1798	4.39	20240201	3570	-47.42	20230518	1798	4.39	20240201	1.75	N	024890	500	206 억	159198	N	N	1	N	N
98	20240213	150313	57	100.00	KOSPI	화학	N	N	N	N	N	1862	4	2	0.22	34219445	18344	72.16	1858	1880	1858	2415	1301	1858	1865.43	0.39	2183	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	768	-7.96	1.21	12	0.04	-234.00	1535.00	3570	20230518	-47.84	1798	20240201	3.56	2060	-9.61	20240109	1798	3.56	20240201	3570	-47.84	20230518	1798	3.56	20240201	1.75	N	024890	500	206 억	159198	N	N	0	N	N
99	20240213	140321	57	100.00	KOSPI	화학	N	N	N	N	N	1864	6	2	0.32	31985558	17145	67.45	1858	1880	1858	2415	1301	1858	1865.59	0.39	2183	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	769	-7.97	1.21	12	0.04	-234.00	1535.00	3570	20230518	-47.79	1798	20240201	3.67	2060	-9.51	20240109	1798	3.67	20240201	3570	-47.79	20230518	1798	3.67	20240201	1.75	N	024890	500	206 억	159198	N	N	0	N	N
100	20240213	130317	57	100.00	KOSPI	화학	N	N	N	N	N	1866	8	2	0.43	31215407	16732	65.82	1858	1880	1858	2415	1301	1858	1865.61	0.39	2183	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	770	-7.97	1.22	12	0.04	-234.00	1535.00	3570	20230518	-47.73	1798	20240201	3.78	2060	-9.42	20240109	1798	3.78	20240201	3570	-47.73	20230518	1798	3.78	20240201	1.75	N	024890	500	206 억	159198	N	N	0	N	N
101	20240213	120319	57	100.00	KOSPI	화학	N	N	N	N	N	1867	9	2	0.48	24706078	13245	52.10	1858	1880	1858	2415	1301	1858	1865.31	0.39	107	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	770	-7.98	1.22	12	0.03	-234.00	1535.00	3570	20230518	-47.70	1798	20240201	3.84	2060	-9.37	20240109	1798	3.84	20240201	3570	-47.70	20230518	1798	3.84	20240201	1.75	N	024890	500	206 억	159198	N	N	0	N	N
102	20240213	110319	57	100.00	KOSPI	화학	N	N	N	N	N	1867	9	2	0.48	21446242	11495	45.22	1858	1880	1858	2415	1301	1858	1865.70	0.39	107	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	770	-7.98	1.22	12	0.03	-234.00	1535.00	3570	20230518	-47.70	1798	20240201	3.84	2060	-9.37	20240109	1798	3.84	20240201	3570	-47.70	20230518	1798	3.84	20240201	1.75	N	024890	500	206 억	159198	N	N	0	N	N
103	20240213	100254	57	100.00	KOSPI	화학	N	N	N	N	N	1868	10	2	0.54	17121112	9174	36.09	1858	1880	1858	2415	1301	1858	1866.26	0.39	107	1886	1871	1862	1847	1838	1867	1843	206	557	500	1180	1	1	41249152	771	-7.98	1.22	12	0.02	-234.00	1535.00	3570	20230518	-47.68	1798	20240201	3.89	2060	-9.32	20240109	1798	3.89	20240201	3570	-47.68	20230518	1798	3.89	20240201	1.75	N	024890	500	206 억	159198	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History