KissMeData/051630/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	160514	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	195266160	66471	246.01	2920	2955	2905	3825	2065	2945	2937.61	0.36	-436	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	463	-37.09	1.33	12	0.42	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.65	N	051630	500	79 억	57493	N	N	27	N	N
3	20240229	150516	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	179782210	61195	226.48	2920	2955	2905	3825	2065	2945	2937.86	0.36	-434	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	465	-37.22	1.34	12	0.39	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2750	6.91	20240216	4175	-29.58	20230612	2580	13.95	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
4	20240229	140516	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	140930075	48004	177.66	2920	2955	2905	3825	2065	2945	2935.80	0.36	-40	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	465	-37.28	1.34	12	0.30	-79.00	2199.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2750	7.09	20240216	4175	-29.46	20230612	2580	14.15	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
5	20240229	130517	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	121436795	41388	153.18	2920	2955	2905	3825	2065	2945	2934.11	0.36	-38	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	467	-37.41	1.34	12	0.26	-79.00	2199.00	4175	20230612	-29.22	2580	20230327	14.53	3175	-6.93	20240104	2750	7.45	20240216	4175	-29.22	20230612	2580	14.53	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
6	20240229	120516	57	100.00	KOSPI	화학	N	N	N	N	N	2950	5	2	0.17	101788070	34732	128.54	2920	2955	2905	3825	2065	2945	2930.67	0.36	-37	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	466	-37.34	1.34	12	0.22	-79.00	2199.00	4175	20230612	-29.34	2580	20230327	14.34	3175	-7.09	20240104	2750	7.27	20240216	4175	-29.34	20230612	2580	14.34	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
7	20240229	110517	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	82995265	28347	104.91	2920	2950	2905	3825	2065	2945	2927.83	0.36	243	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	465	-37.22	1.34	12	0.18	-79.00	2199.00	4175	20230612	-29.58	2580	20230327	13.95	3175	-7.40	20240104	2750	6.91	20240216	4175	-29.58	20230612	2580	13.95	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
8	20240229	100516	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	82578385	28205	104.39	2920	2950	2905	3825	2065	2945	2927.79	0.36	349	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	463	-37.09	1.33	12	0.18	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
9	20240229	090516	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	364720	125	0.46	2920	2940	2910	3825	2065	2945	2917.76	0.36	-50	3001	2972	2916	2887	2831	2987	2902	79	880	500	2120	5	1	15800000	463	-37.09	1.33	12	0.00	-79.00	2199.00	4175	20230612	-29.82	2580	20230327	13.57	3175	-7.72	20240104	2750	6.55	20240216	4175	-29.82	20230612	2580	13.57	20230327	0.65	N	051630	500	79 억	57493	N	N	74	N	N
10	20240228	160448	57	100.00	KOSPI	화학	N	N	N	N	N	2945	55	2	1.90	78166495	27020	60.85	2865	2945	2860	3755	2025	2890	2892.89	0.36	541	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	465	-37.28	1.34	12	0.17	-79.00	2199.00	4175	20230612	-29.46	2580	20230327	14.15	3175	-7.24	20240104	2750	7.09	20240216	4175	-29.46	20230612	2580	14.15	20230327	0.65	N	051630	500	79 억	56942	N	N	74	N	N
11	20240228	150447	57	100.00	KOSPI	화학	N	N	N	N	N	2915	25	2	0.87	74423975	25742	57.97	2865	2915	2860	3755	2025	2890	2891.15	0.36	478	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	461	-36.90	1.33	12	0.16	-79.00	2199.00	4175	20230612	-30.18	2580	20230327	12.98	3175	-8.19	20240104	2750	6.00	20240216	4175	-30.18	20230612	2580	12.98	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
12	20240228	140517	57	100.00	KOSPI	화학	N	N	N	N	N	2905	15	2	0.52	71816630	24845	55.95	2865	2905	2860	3755	2025	2890	2890.59	0.36	474	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	459	-36.77	1.32	12	0.16	-79.00	2199.00	4175	20230612	-30.42	2580	20230327	12.60	3175	-8.50	20240104	2750	5.64	20240216	4175	-30.42	20230612	2580	12.60	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
13	20240228	130517	57	100.00	KOSPI	화학	N	N	N	N	N	2905	15	2	0.52	64193385	22205	50.01	2865	2905	2860	3755	2025	2890	2890.94	0.36	-50	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	459	-36.77	1.32	12	0.14	-79.00	2199.00	4175	20230612	-30.42	2580	20230327	12.60	3175	-8.50	20240104	2750	5.64	20240216	4175	-30.42	20230612	2580	12.60	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
14	20240228	120518	57	100.00	KOSPI	화학	N	N	N	N	N	2905	15	2	0.52	27224710	9453	21.29	2865	2905	2865	3755	2025	2890	2880.01	0.36	271	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	459	-36.77	1.32	12	0.06	-79.00	2199.00	4175	20230612	-30.42	2580	20230327	12.60	3175	-8.50	20240104	2750	5.64	20240216	4175	-30.42	20230612	2580	12.60	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
15	20240228	110455	57	100.00	KOSPI	화학	N	N	N	N	N	2900	10	2	0.35	20105605	6997	15.76	2865	2900	2865	3755	2025	2890	2873.46	0.36	198	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	458	-36.71	1.32	12	0.04	-79.00	2199.00	4175	20230612	-30.54	2580	20230327	12.40	3175	-8.66	20240104	2750	5.45	20240216	4175	-30.54	20230612	2580	12.40	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
16	20240228	100515	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	17135085	5969	13.44	2865	2890	2865	3755	2025	2890	2870.68	0.36	138	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	457	-36.58	1.31	12	0.04	-79.00	2199.00	4175	20230612	-30.78	2580	20230327	12.02	3175	-8.98	20240104	2750	5.09	20240216	4175	-30.78	20230612	2580	12.02	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
17	20240228	090516	57	100.00	KOSPI	화학	N	N	N	N	N	2890	0	3	0.00	1917840	669	1.51	2865	2890	2865	3755	2025	2890	2866.73	0.36	137	2940	2915	2865	2840	2790	2927	2852	79	865	500	2080	5	1	15800000	457	-36.58	1.31	12	0.00	-79.00	2199.00	4175	20230612	-30.78	2580	20230327	12.02	3175	-8.98	20240104	2750	5.09	20240216	4175	-30.78	20230612	2580	12.02	20230327	0.65	N	051630	500	79 억	56942	N	N	6	N	N
18	20240227	160516	57	100.00	KOSPI	화학	N	N	N	N	N	2890	20	2	0.70	126229665	44386	136.23	2815	2890	2815	3730	2010	2870	2843.91	0.37	-1166	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	457	-36.58	1.31	12	0.28	-79.00	2199.00	4175	20230612	-30.78	2580	20230327	12.02	3175	-8.98	20240104	2750	5.09	20240216	4175	-30.78	20230612	2580	12.02	20230327	0.68	N	051630	500	79 억	58929	N	N	6	N	N
19	20240227	150517	57	100.00	KOSPI	화학	N	N	N	N	N	2845	-25	5	-0.87	114870990	40454	124.16	2815	2870	2815	3730	2010	2870	2839.55	0.37	-1166	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	450	-36.01	1.29	12	0.26	-79.00	2199.00	4175	20230612	-31.86	2580	20230327	10.27	3175	-10.39	20240104	2750	3.45	20240216	4175	-31.86	20230612	2580	10.27	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
20	20240227	140515	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	91535325	32276	99.06	2815	2870	2815	3730	2010	2870	2836.02	0.37	-355	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	453	-36.27	1.30	12	0.20	-79.00	2199.00	4175	20230612	-31.38	2580	20230327	11.05	3175	-9.76	20240104	2750	4.18	20240216	4175	-31.38	20230612	2580	11.05	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
21	20240227	130440	57	100.00	KOSPI	화학	N	N	N	N	N	2865	-5	5	-0.17	89934045	31718	97.35	2815	2870	2815	3730	2010	2870	2835.43	0.37	-355	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	453	-36.27	1.30	12	0.20	-79.00	2199.00	4175	20230612	-31.38	2580	20230327	11.05	3175	-9.76	20240104	2750	4.18	20240216	4175	-31.38	20230612	2580	11.05	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
22	20240227	120518	57	100.00	KOSPI	화학	N	N	N	N	N	2855	-15	5	-0.52	75258745	26587	81.60	2815	2870	2815	3730	2010	2870	2830.66	0.37	-358	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	451	-36.14	1.30	12	0.17	-79.00	2199.00	4175	20230612	-31.62	2580	20230327	10.66	3175	-10.08	20240104	2750	3.82	20240216	4175	-31.62	20230612	2580	10.66	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
23	20240227	110515	57	100.00	KOSPI	화학	N	N	N	N	N	2870	0	3	0.00	62626915	22157	68.01	2815	2870	2815	3730	2010	2870	2826.51	0.37	-347	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	453	-36.33	1.31	12	0.14	-79.00	2199.00	4175	20230612	-31.26	2580	20230327	11.24	3175	-9.61	20240104	2750	4.36	20240216	4175	-31.26	20230612	2580	11.24	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
24	20240227	100513	57	100.00	KOSPI	화학	N	N	N	N	N	2835	-35	5	-1.22	45701725	16200	49.72	2815	2835	2815	3730	2010	2870	2821.09	0.37	13	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	448	-35.89	1.29	12	0.10	-79.00	2199.00	4175	20230612	-32.10	2580	20230327	9.88	3175	-10.71	20240104	2750	3.09	20240216	4175	-32.10	20230612	2580	9.88	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
25	20240227	090514	57	100.00	KOSPI	화학	N	N	N	N	N	2820	-50	5	-1.74	23673165	8404	25.79	2815	2830	2815	3730	2010	2870	2816.89	0.37	-126	2930	2900	2840	2810	2750	2915	2825	79	860	500	2060	5	1	15800000	446	-35.70	1.28	12	0.05	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.68	N	051630	500	79 억	58929	N	N	9	N	N
26	20240226	160514	57	100.00	KOSPI	화학	N	N	N	N	N	2870	20	2	0.70	92374190	32581	56.79	2850	2870	2780	3705	1995	2850	2835.22	0.38	-607	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	453	-36.33	1.31	12	0.21	-79.00	2199.00	4175	20230612	-31.26	2580	20230327	11.24	3175	-9.61	20240104	2750	4.36	20240216	4175	-31.26	20230612	2580	11.24	20230327	0.67	N	051630	500	79 억	59536	N	N	9	N	N
27	20240226	150512	57	100.00	KOSPI	화학	N	N	N	N	N	2870	20	2	0.70	90305375	31860	55.53	2850	2870	2780	3705	1995	2850	2834.44	0.38	-611	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	453	-36.33	1.31	12	0.20	-79.00	2199.00	4175	20230612	-31.26	2580	20230327	11.24	3175	-9.61	20240104	2750	4.36	20240216	4175	-31.26	20230612	2580	11.24	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
28	20240226	140513	57	100.00	KOSPI	화학	N	N	N	N	N	2860	10	2	0.35	87887995	31014	54.06	2850	2860	2780	3705	1995	2850	2833.82	0.38	-601	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	452	-36.20	1.30	12	0.20	-79.00	2199.00	4175	20230612	-31.50	2580	20230327	10.85	3175	-9.92	20240104	2750	4.00	20240216	4175	-31.50	20230612	2580	10.85	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
29	20240226	130511	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-10	5	-0.35	59413000	20991	36.59	2850	2860	2780	3705	1995	2850	2830.40	0.38	-600	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	449	-35.95	1.29	12	0.13	-79.00	2199.00	4175	20230612	-31.98	2580	20230327	10.08	3175	-10.55	20240104	2750	3.27	20240216	4175	-31.98	20230612	2580	10.08	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
30	20240226	120510	57	100.00	KOSPI	화학	N	N	N	N	N	2850	0	3	0.00	59242035	20931	36.48	2850	2860	2780	3705	1995	2850	2830.35	0.38	-601	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	450	-36.08	1.30	12	0.13	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
31	20240226	110509	57	100.00	KOSPI	화학	N	N	N	N	N	2850	0	3	0.00	59207925	20919	36.46	2850	2860	2780	3705	1995	2850	2830.34	0.38	-604	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	450	-36.08	1.30	12	0.13	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
32	20240226	100506	57	100.00	KOSPI	화학	N	N	N	N	N	2840	-10	5	-0.35	27428885	9750	16.99	2850	2860	2780	3705	1995	2850	2813.22	0.38	-451	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	449	-35.95	1.29	12	0.06	-79.00	2199.00	4175	20230612	-31.98	2580	20230327	10.08	3175	-10.55	20240104	2750	3.27	20240216	4175	-31.98	20230612	2580	10.08	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
33	20240226	090505	57	100.00	KOSPI	화학	N	N	N	N	N	2850	0	3	0.00	3437100	1206	2.10	2850	2850	2850	3705	1995	2850	2850.00	0.38	-1012	2923	2886	2823	2786	2723	2900	2800	79	855	500	2050	5	1	15800000	450	-36.08	1.30	12	0.01	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.67	N	051630	500	79 억	59536	N	N	2	N	N
34	20240223	160508	57	100.00	KOSPI	화학	N	N	N	N	N	2850	15	2	0.53	161912090	57372	249.41	2850	2860	2760	3685	1985	2835	2821.98	0.41	-4315	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	450	-36.08	1.30	12	0.36	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.68	N	051630	500	79 억	64023	N	N	2	N	N
35	20240223	150505	57	100.00	KOSPI	화학	N	N	N	N	N	2850	15	2	0.53	158730745	56249	244.53	2850	2860	2760	3685	1985	2835	2821.76	0.41	-4327	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	450	-36.08	1.30	12	0.36	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
36	20240223	140506	57	100.00	KOSPI	화학	N	N	N	N	N	2845	10	2	0.35	120127145	42617	185.27	2850	2860	2760	3685	1985	2835	2818.48	0.41	-4730	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	450	-36.01	1.29	12	0.27	-79.00	2199.00	4175	20230612	-31.86	2580	20230327	10.27	3175	-10.39	20240104	2750	3.45	20240216	4175	-31.86	20230612	2580	10.27	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
37	20240223	130504	57	100.00	KOSPI	화학	N	N	N	N	N	2830	-5	5	-0.18	57676910	20543	89.31	2850	2860	2760	3685	1985	2835	2806.62	0.41	-4739	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	447	-35.82	1.29	12	0.13	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2750	2.91	20240216	4175	-32.22	20230612	2580	9.69	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
38	20240223	120504	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-45	5	-1.59	42374230	15116	65.71	2850	2860	2760	3685	1985	2835	2801.67	0.41	-2706	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	441	-35.32	1.27	12	0.10	-79.00	2199.00	4175	20230612	-33.17	2580	20230327	8.14	3175	-12.13	20240104	2750	1.45	20240216	4175	-33.17	20230612	2580	8.14	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
39	20240223	110502	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-40	5	-1.41	31677960	11290	49.08	2850	2860	2760	3685	1985	2835	2803.84	0.41	-2762	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	442	-35.38	1.27	12	0.07	-79.00	2199.00	4175	20230612	-33.05	2580	20230327	8.33	3175	-11.97	20240104	2750	1.64	20240216	4175	-33.05	20230612	2580	8.33	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
40	20240223	100459	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-55	5	-1.94	26602525	9462	41.13	2850	2860	2770	3685	1985	2835	2809.56	0.41	-2867	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	439	-35.19	1.26	12	0.06	-79.00	2199.00	4175	20230612	-33.41	2580	20230327	7.75	3175	-12.44	20240104	2750	1.09	20240216	4175	-33.41	20230612	2580	7.75	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
41	20240223	090502	57	100.00	KOSPI	화학	N	N	N	N	N	2850	15	2	0.53	2129475	751	3.26	2850	2850	2850	3685	1985	2835	2850.00	0.41	-3	2871	2852	2816	2797	2761	2862	2807	79	850	500	2040	5	1	15800000	450	-36.08	1.30	12	0.00	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.68	N	051630	500	79 억	64023	N	N	9	N	N
42	20240222	160455	57	100.00	KOSPI	화학	N	N	N	N	N	2835	45	2	1.61	64511605	23000	87.13	2810	2835	2780	3625	1955	2790	2805.02	0.42	-2924	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	448	-35.89	1.29	12	0.15	-79.00	2199.00	4175	20230612	-32.10	2580	20230327	9.88	3175	-10.71	20240104	2750	3.09	20240216	4175	-32.10	20230612	2580	9.88	20230327	0.68	N	051630	500	79 억	66937	N	N	9	N	N
43	20240222	150504	57	100.00	KOSPI	화학	N	N	N	N	N	2835	45	2	1.61	62956295	22451	85.05	2810	2835	2780	3625	1955	2790	2804.33	0.42	-2914	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	448	-35.89	1.29	12	0.14	-79.00	2199.00	4175	20230612	-32.10	2580	20230327	9.88	3175	-10.71	20240104	2750	3.09	20240216	4175	-32.10	20230612	2580	9.88	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
44	20240222	140502	57	100.00	KOSPI	화학	N	N	N	N	N	2825	35	2	1.25	51347025	18339	69.47	2810	2830	2780	3625	1955	2790	2800.02	0.42	-2974	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	446	-35.76	1.28	12	0.12	-79.00	2199.00	4175	20230612	-32.34	2580	20230327	9.50	3175	-11.02	20240104	2750	2.73	20240216	4175	-32.34	20230612	2580	9.50	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
45	20240222	130453	57	100.00	KOSPI	화학	N	N	N	N	N	2830	40	2	1.43	51341375	18337	69.46	2810	2830	2780	3625	1955	2790	2800.02	0.42	-2976	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	447	-35.82	1.29	12	0.12	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2750	2.91	20240216	4175	-32.22	20230612	2580	9.69	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
46	20240222	120500	57	100.00	KOSPI	화학	N	N	N	N	N	2820	30	2	1.08	45479210	16260	61.60	2810	2825	2780	3625	1955	2790	2797.11	0.42	-2976	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	446	-35.70	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
47	20240222	110457	57	100.00	KOSPI	화학	N	N	N	N	N	2810	20	2	0.72	43505745	15560	58.94	2810	2825	2780	3625	1955	2790	2796.10	0.42	-2955	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	444	-35.57	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2750	2.18	20240216	4175	-32.69	20230612	2580	8.91	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
48	20240222	100453	57	100.00	KOSPI	화학	N	N	N	N	N	2825	35	2	1.25	38650125	13833	52.40	2810	2825	2780	3625	1955	2790	2794.13	0.42	-2748	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	446	-35.76	1.28	12	0.09	-79.00	2199.00	4175	20230612	-32.34	2580	20230327	9.50	3175	-11.02	20240104	2750	2.73	20240216	4175	-32.34	20230612	2580	9.50	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
49	20240222	090501	57	100.00	KOSPI	화학	N	N	N	N	N	2795	5	2	0.18	4008615	1433	5.43	2810	2810	2790	3625	1955	2790	2798.93	0.42	-282	2826	2807	2791	2772	2756	2807	2772	79	835	500	2000	5	1	15800000	442	-35.38	1.27	12	0.01	-79.00	2199.00	4175	20230612	-33.05	2580	20230327	8.33	3175	-11.97	20240104	2750	1.64	20240216	4175	-33.05	20230612	2580	8.33	20230327	0.68	N	051630	500	79 억	66937	N	N	1	N	N
50	20240221	160457	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-50	5	-1.76	73505135	26398	104.47	2790	2810	2775	3690	1990	2840	2784.39	0.43	-1435	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	441	-35.32	1.27	12	0.17	-79.00	2199.00	4175	20230612	-33.17	2580	20230327	8.14	3175	-12.13	20240104	2750	1.45	20240216	4175	-33.17	20230612	2580	8.14	20230327	0.67	N	051630	500	79 억	68372	N	N	1	N	N
51	20240221	150453	57	100.00	KOSPI	화학	N	N	N	N	N	2785	-55	5	-1.94	70420720	25292	100.09	2790	2810	2775	3690	1990	2840	2784.31	0.43	-1314	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	440	-35.25	1.27	12	0.16	-79.00	2199.00	4175	20230612	-33.29	2580	20230327	7.95	3175	-12.28	20240104	2750	1.27	20240216	4175	-33.29	20230612	2580	7.95	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
52	20240221	140454	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-50	5	-1.76	64907940	23313	92.26	2790	2810	2775	3690	1990	2840	2784.20	0.43	-1137	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	441	-35.32	1.27	12	0.15	-79.00	2199.00	4175	20230612	-33.17	2580	20230327	8.14	3175	-12.13	20240104	2750	1.45	20240216	4175	-33.17	20230612	2580	8.14	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
53	20240221	130455	57	100.00	KOSPI	화학	N	N	N	N	N	2775	-65	5	-2.29	58012635	20831	82.44	2790	2810	2775	3690	1990	2840	2784.92	0.43	-1135	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	438	-35.13	1.26	12	0.13	-79.00	2199.00	4175	20230612	-33.53	2580	20230327	7.56	3175	-12.60	20240104	2750	0.91	20240216	4175	-33.53	20230612	2580	7.56	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
54	20240221	120454	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-45	5	-1.58	41659335	14944	59.14	2790	2810	2775	3690	1990	2840	2787.70	0.43	-578	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	442	-35.38	1.27	12	0.09	-79.00	2199.00	4175	20230612	-33.05	2580	20230327	8.33	3175	-11.97	20240104	2750	1.64	20240216	4175	-33.05	20230612	2580	8.33	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
55	20240221	110457	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-40	5	-1.41	33514505	12023	47.58	2790	2810	2785	3690	1990	2840	2787.53	0.43	-71	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	442	-35.44	1.27	12	0.08	-79.00	2199.00	4175	20230612	-32.93	2580	20230327	8.53	3175	-11.81	20240104	2750	1.82	20240216	4175	-32.93	20230612	2580	8.53	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
56	20240221	100452	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-30	5	-1.06	10625965	3806	15.06	2790	2810	2785	3690	1990	2840	2791.90	0.43	-25	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	444	-35.57	1.28	12	0.02	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2750	2.18	20240216	4175	-32.69	20230612	2580	8.91	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
57	20240221	090452	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-30	5	-1.06	301420	108	0.43	2790	2810	2790	3690	1990	2840	2790.93	0.43	-18	2920	2880	2820	2780	2720	2850	2750	79	850	500	2040	5	1	15800000	444	-35.57	1.28	12	0.00	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2750	2.18	20240216	4175	-32.69	20230612	2580	8.91	20230327	0.67	N	051630	500	79 억	68372	N	N	9	N	N
58	20240220	160448	57	100.00	KOSPI	화학	N	N	N	N	N	2840	20	2	0.71	70226155	25268	143.53	2860	2860	2760	3665	1975	2820	2779.25	0.43	62	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	449	-35.95	1.29	12	0.16	-79.00	2199.00	4175	20230612	-31.98	2580	20230327	10.08	3175	-10.55	20240104	2750	3.27	20240216	4175	-31.98	20230612	2580	10.08	20230327	0.67	N	051630	500	79 억	68310	N	N	9	N	N
59	20240220	150450	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-30	5	-1.06	61102535	22040	125.19	2860	2860	2760	3665	1975	2820	2772.35	0.43	631	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	441	-35.32	1.27	12	0.14	-79.00	2199.00	4175	20230612	-33.17	2580	20230327	8.14	3175	-12.13	20240104	2750	1.45	20240216	4175	-33.17	20230612	2580	8.14	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
60	20240220	140451	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-25	5	-0.89	21864385	7879	44.75	2860	2860	2760	3665	1975	2820	2775.02	0.43	263	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	442	-35.38	1.27	12	0.05	-79.00	2199.00	4175	20230612	-33.05	2580	20230327	8.33	3175	-11.97	20240104	2750	1.64	20240216	4175	-33.05	20230612	2580	8.33	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
61	20240220	130452	57	100.00	KOSPI	화학	N	N	N	N	N	2785	-35	5	-1.24	21381520	7706	43.77	2860	2860	2760	3665	1975	2820	2774.66	0.43	263	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	440	-35.25	1.27	12	0.05	-79.00	2199.00	4175	20230612	-33.29	2580	20230327	7.95	3175	-12.28	20240104	2750	1.27	20240216	4175	-33.29	20230612	2580	7.95	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
62	20240220	120448	57	100.00	KOSPI	화학	N	N	N	N	N	2795	-25	5	-0.89	20556730	7410	42.09	2860	2860	2760	3665	1975	2820	2774.19	0.43	261	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	442	-35.38	1.27	12	0.05	-79.00	2199.00	4175	20230612	-33.05	2580	20230327	8.33	3175	-11.97	20240104	2750	1.64	20240216	4175	-33.05	20230612	2580	8.33	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
63	20240220	110448	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-30	5	-1.06	17797535	6418	36.46	2860	2860	2760	3665	1975	2820	2773.07	0.43	261	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	441	-35.32	1.27	12	0.04	-79.00	2199.00	4175	20230612	-33.17	2580	20230327	8.14	3175	-12.13	20240104	2750	1.45	20240216	4175	-33.17	20230612	2580	8.14	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
64	20240220	100440	57	100.00	KOSPI	화학	N	N	N	N	N	2790	-30	5	-1.06	17312465	6244	35.47	2860	2860	2760	3665	1975	2820	2772.66	0.43	281	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	441	-35.32	1.27	12	0.04	-79.00	2199.00	4175	20230612	-33.17	2580	20230327	8.14	3175	-12.13	20240104	2750	1.45	20240216	4175	-33.17	20230612	2580	8.14	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
65	20240220	090451	57	100.00	KOSPI	화학	N	N	N	N	N	2850	30	2	1.06	150470	53	0.30	2860	2860	2800	3665	1975	2820	2839.06	0.43	-40	2880	2850	2815	2785	2750	2852	2787	79	845	500	2030	5	1	15800000	450	-36.08	1.30	12	0.00	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2750	3.64	20240216	4175	-31.74	20230612	2580	10.47	20230327	0.67	N	051630	500	79 억	68310	N	N	28	N	N
66	20240219	160451	57	100.00	KOSPI	화학	N	N	N	N	N	2820	0	3	0.00	49228930	17605	110.24	2820	2845	2780	3665	1975	2820	2796.30	0.43	536	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	446	-35.70	1.28	12	0.11	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.69	N	051630	500	79 억	67753	N	N	28	N	N
67	20240219	150453	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-5	5	-0.18	43974250	15741	98.57	2820	2845	2780	3665	1975	2820	2793.61	0.43	592	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	445	-35.63	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.57	2580	20230327	9.11	3175	-11.34	20240104	2750	2.36	20240216	4175	-32.57	20230612	2580	9.11	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
68	20240219	140453	57	100.00	KOSPI	화학	N	N	N	N	N	2820	0	3	0.00	42965445	15382	96.32	2820	2845	2780	3665	1975	2820	2793.23	0.43	577	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	446	-35.70	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
69	20240219	130452	57	100.00	KOSPI	화학	N	N	N	N	N	2820	0	3	0.00	42162145	15097	94.54	2820	2845	2780	3665	1975	2820	2792.75	0.43	564	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	446	-35.70	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
70	20240219	120452	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-40	5	-1.42	33011315	11826	74.06	2820	2845	2780	3665	1975	2820	2791.42	0.43	616	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	439	-35.19	1.26	12	0.07	-79.00	2199.00	4175	20230612	-33.41	2580	20230327	7.75	3175	-12.44	20240104	2750	1.09	20240216	4175	-33.41	20230612	2580	7.75	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
71	20240219	110451	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-15	5	-0.53	26234765	9390	58.80	2820	2845	2780	3665	1975	2820	2793.90	0.43	262	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	443	-35.51	1.28	12	0.06	-79.00	2199.00	4175	20230612	-32.81	2580	20230327	8.72	3175	-11.65	20240104	2750	2.00	20240216	4175	-32.81	20230612	2580	8.72	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
72	20240219	100446	57	100.00	KOSPI	화학	N	N	N	N	N	2815	-5	5	-0.18	1044260	371	2.32	2820	2845	2780	3665	1975	2820	2814.72	0.43	-21	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	445	-35.63	1.28	12	0.00	-79.00	2199.00	4175	20230612	-32.57	2580	20230327	9.11	3175	-11.34	20240104	2750	2.36	20240216	4175	-32.57	20230612	2580	9.11	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
73	20240219	090449	57	100.00	KOSPI	화학	N	N	N	N	N	2820	0	3	0.00	98700	35	0.22	2820	2820	2820	3665	1975	2820	2820.00	0.43	-11	2893	2856	2803	2766	2713	2875	2785	79	845	500	2030	5	1	15800000	446	-35.70	1.28	12	0.00	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.69	N	051630	500	79 억	67753	N	N	8	N	N
74	20240216	160446	57	100.00	KOSPI	화학	N	N	N	N	N	2820	10	2	0.36	44634895	15968	63.47	2810	2840	2750	3650	1970	2810	2795.27	0.43	-54	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	446	-35.70	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.71	N	051630	500	79 억	67807	N	N	8	N	N
75	20240216	150449	57	100.00	KOSPI	화학	N	N	N	N	N	2820	10	2	0.36	44474210	15911	63.24	2810	2840	2750	3650	1970	2810	2795.19	0.43	-52	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	446	-35.70	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2750	2.55	20240216	4175	-32.46	20230612	2580	9.30	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
76	20240216	140452	57	100.00	KOSPI	화학	N	N	N	N	N	2830	20	2	0.71	36944850	13223	52.56	2810	2840	2750	3650	1970	2810	2793.98	0.43	-88	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	447	-35.82	1.29	12	0.08	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2750	2.91	20240216	4175	-32.22	20230612	2580	9.69	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
77	20240216	130446	57	100.00	KOSPI	화학	N	N	N	N	N	2830	20	2	0.71	26080480	9384	37.30	2810	2840	2750	3650	1970	2810	2779.25	0.43	124	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	447	-35.82	1.29	12	0.06	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2750	2.91	20240216	4175	-32.22	20230612	2580	9.69	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
78	20240216	120449	57	100.00	KOSPI	화학	N	N	N	N	N	2830	20	2	0.71	24376845	8782	34.90	2810	2840	2750	3650	1970	2810	2775.77	0.43	126	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	447	-35.82	1.29	12	0.06	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2750	2.91	20240216	4175	-32.22	20230612	2580	9.69	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
79	20240216	110450	57	100.00	KOSPI	화학	N	N	N	N	N	2840	30	2	1.07	24371215	8780	34.90	2810	2840	2750	3650	1970	2810	2775.76	0.43	127	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	449	-35.95	1.29	12	0.06	-79.00	2199.00	4175	20230612	-31.98	2580	20230327	10.08	3175	-10.55	20240104	2750	3.27	20240216	4175	-31.98	20230612	2580	10.08	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
80	20240216	100447	57	100.00	KOSPI	화학	N	N	N	N	N	2800	-10	5	-0.36	18632775	6749	26.82	2810	2810	2750	3650	1970	2810	2760.82	0.43	128	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	442	-35.44	1.27	12	0.04	-79.00	2199.00	4175	20230612	-32.93	2580	20230327	8.53	3175	-11.81	20240104	2750	1.82	20240216	4175	-32.93	20230612	2580	8.53	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
81	20240216	090443	57	100.00	KOSPI	화학	N	N	N	N	N	2780	-30	5	-1.07	955260	341	1.36	2810	2810	2780	3650	1970	2810	2801.35	0.43	18	2890	2850	2815	2775	2740	2832	2757	79	840	500	2020	5	1	15800000	439	-35.19	1.26	12	0.00	-79.00	2199.00	4175	20230612	-33.41	2580	20230327	7.75	3175	-12.44	20240104	2760	0.72	20240208	4175	-33.41	20230612	2580	7.75	20230327	0.71	N	051630	500	79 억	67807	N	N	9	N	N
82	20240215	160445	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-20	5	-0.71	70695310	25160	447.93	2850	2855	2780	3675	1985	2830	2809.83	0.44	-1812	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	444	-35.57	1.28	12	0.16	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2760	1.81	20240208	4175	-32.69	20230612	2580	8.91	20230327	0.70	N	051630	500	79 억	69710	N	N	9	N	N
83	20240215	150448	57	100.00	KOSPI	화학	N	N	N	N	N	2820	-10	5	-0.35	51930685	18448	328.43	2850	2855	2780	3675	1985	2830	2814.98	0.44	-1774	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	446	-35.70	1.28	12	0.12	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2760	2.17	20240208	4175	-32.46	20230612	2580	9.30	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
84	20240215	140445	57	100.00	KOSPI	화학	N	N	N	N	N	2805	-25	5	-0.88	44076735	15645	278.53	2850	2855	2780	3675	1985	2830	2817.30	0.44	-1772	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	443	-35.51	1.28	12	0.10	-79.00	2199.00	4175	20230612	-32.81	2580	20230327	8.72	3175	-11.65	20240104	2760	1.63	20240208	4175	-32.81	20230612	2580	8.72	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
85	20240215	130442	57	100.00	KOSPI	화학	N	N	N	N	N	2830	0	3	0.00	38747120	13748	244.76	2850	2855	2780	3675	1985	2830	2818.38	0.44	-1770	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	447	-35.82	1.29	12	0.09	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
86	20240215	120445	57	100.00	KOSPI	화학	N	N	N	N	N	2830	0	3	0.00	38427600	13635	242.75	2850	2855	2780	3675	1985	2830	2818.31	0.44	-1750	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	447	-35.82	1.29	12	0.09	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
87	20240215	110442	57	100.00	KOSPI	화학	N	N	N	N	N	2830	0	3	0.00	36542940	12969	230.89	2850	2855	2780	3675	1985	2830	2817.71	0.44	-1726	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	447	-35.82	1.29	12	0.08	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
88	20240215	100442	57	100.00	KOSPI	화학	N	N	N	N	N	2830	0	3	0.00	33758905	11985	213.37	2850	2855	2780	3675	1985	2830	2816.76	0.44	-1620	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	447	-35.82	1.29	12	0.08	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
89	20240215	090441	57	100.00	KOSPI	화학	N	N	N	N	N	2850	20	2	0.71	232600	82	1.46	2850	2850	2830	3675	1985	2830	2836.59	0.44	-2	2890	2860	2815	2785	2740	2837	2762	79	845	500	2030	5	1	15800000	450	-36.08	1.30	12	0.00	-79.00	2199.00	4175	20230612	-31.74	2580	20230327	10.47	3175	-10.24	20240104	2760	3.26	20240208	4175	-31.74	20230612	2580	10.47	20230327	0.70	N	051630	500	79 억	69710	N	N	1	N	N
90	20240214	160439	57	100.00	KOSPI	화학	N	N	N	N	N	2830	10	2	0.35	15783775	5615	48.36	2845	2845	2770	3665	1975	2820	2810.59	0.44	84	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	447	-35.82	1.29	12	0.04	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.70	N	051630	500	79 억	69626	N	N	1	N	N
91	20240214	150440	57	100.00	KOSPI	화학	N	N	N	N	N	2830	10	2	0.35	14136415	5033	43.34	2845	2845	2770	3665	1975	2820	2808.75	0.44	86	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	447	-35.82	1.29	12	0.03	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.70	N	051630	500	79 억	69626	N	N	0	N	N
92	20240214	140438	57	100.00	KOSPI	화학	N	N	N	N	N	2840	20	2	0.71	13890135	4946	42.59	2845	2845	2770	3665	1975	2820	2808.36	0.44	86	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	449	-35.95	1.29	12	0.03	-79.00	2199.00	4175	20230612	-31.98	2580	20230327	10.08	3175	-10.55	20240104	2760	2.90	20240208	4175	-31.98	20230612	2580	10.08	20230327	0.70	N	051630	500	79 억	69626	N	N	0	N	N
93	20240214	130440	57	100.00	KOSPI	화학	N	N	N	N	N	2825	5	2	0.18	11561160	4121	35.49	2845	2845	2770	3665	1975	2820	2805.43	0.44	86	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	446	-35.76	1.28	12	0.03	-79.00	2199.00	4175	20230612	-32.34	2580	20230327	9.50	3175	-11.02	20240104	2760	2.36	20240208	4175	-32.34	20230612	2580	9.50	20230327	0.70	N	051630	500	79 억	69626	N	N	0	N	N
94	20240214	120436	57	100.00	KOSPI	화학	N	N	N	N	N	2810	-10	5	-0.35	9670505	3450	29.71	2845	2845	2770	3665	1975	2820	2803.04	0.44	67	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	444	-35.57	1.28	12	0.02	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2760	1.81	20240208	4175	-32.69	20230612	2580	8.91	20230327	0.70	N	051630	500	79 억	69626	N	N	0	N	N
95	20240214	110442	57	100.00	KOSPI	화학	N	N	N	N	N	2820	0	3	0.00	7873535	2811	24.21	2845	2845	2770	3665	1975	2820	2800.97	0.44	140	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	446	-35.70	1.28	12	0.02	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2760	2.17	20240208	4175	-32.46	20230612	2580	9.30	20230327	0.70	N	051630	500	79 억	69626	N	N	0	N	N
96	20240214	090434	57	100.00	KOSPI	화학	N	N	N	N	N	2770	-50	5	-1.77	2422010	868	7.48	2845	2845	2770	3665	1975	2820	2790.33	0.44	323	2870	2845	2805	2780	2740	2857	2792	79	845	500	2030	5	1	15800000	438	-35.06	1.26	12	0.01	-79.00	2199.00	4175	20230612	-33.65	2580	20230327	7.36	3175	-12.76	20240104	2760	0.36	20240208	4175	-33.65	20230612	2580	7.36	20230327	0.70	N	051630	500	79 억	69626	N	N	0	N	N
97	20240213	160435	57	100.00	KOSPI	화학	N	N	N	N	N	2820	40	2	1.44	32557220	11612	54.86	2795	2830	2765	3610	1950	2780	2803.76	0.44	-51	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	446	-35.70	1.28	12	0.07	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2760	2.17	20240208	4175	-32.46	20230612	2580	9.30	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N
98	20240213	150433	57	100.00	KOSPI	화학	N	N	N	N	N	2825	45	2	1.62	31865865	11367	53.71	2795	2830	2765	3610	1950	2780	2803.37	0.44	-105	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	446	-35.76	1.28	12	0.07	-79.00	2199.00	4175	20230612	-32.34	2580	20230327	9.50	3175	-11.02	20240104	2760	2.36	20240208	4175	-32.34	20230612	2580	9.50	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N
99	20240213	140440	57	100.00	KOSPI	화학	N	N	N	N	N	2830	50	2	1.80	30623395	10925	51.62	2795	2830	2765	3610	1950	2780	2803.06	0.44	-100	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	447	-35.82	1.29	12	0.07	-79.00	2199.00	4175	20230612	-32.22	2580	20230327	9.69	3175	-10.87	20240104	2760	2.54	20240208	4175	-32.22	20230612	2580	9.69	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N
100	20240213	130435	57	100.00	KOSPI	화학	N	N	N	N	N	2820	40	2	1.44	20240060	7243	34.22	2795	2820	2765	3610	1950	2780	2794.43	0.44	-100	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	446	-35.70	1.28	12	0.05	-79.00	2199.00	4175	20230612	-32.46	2580	20230327	9.30	3175	-11.18	20240104	2760	2.17	20240208	4175	-32.46	20230612	2580	9.30	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N
101	20240213	120439	57	100.00	KOSPI	화학	N	N	N	N	N	2810	30	2	1.08	18435380	6602	31.19	2795	2820	2765	3610	1950	2780	2792.39	0.44	-112	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	444	-35.57	1.28	12	0.04	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2760	1.81	20240208	4175	-32.69	20230612	2580	8.91	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N
102	20240213	110437	57	100.00	KOSPI	화학	N	N	N	N	N	2810	30	2	1.08	16314055	5847	27.63	2795	2820	2765	3610	1950	2780	2790.16	0.44	-93	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	444	-35.57	1.28	12	0.04	-79.00	2199.00	4175	20230612	-32.69	2580	20230327	8.91	3175	-11.50	20240104	2760	1.81	20240208	4175	-32.69	20230612	2580	8.91	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N
103	20240213	100357	57	100.00	KOSPI	화학	N	N	N	N	N	2800	20	2	0.72	9669000	3478	16.43	2795	2805	2765	3610	1950	2780	2780.05	0.44	97	2873	2826	2793	2746	2713	2810	2730	79	830	500	2000	5	1	15800000	442	-35.44	1.27	12	0.02	-79.00	2199.00	4175	20230612	-32.93	2580	20230327	8.53	3175	-11.81	20240104	2760	1.45	20240208	4175	-32.93	20230612	2580	8.53	20230327	0.69	N	051630	500	79 억	69751	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History