KissMeData/282690/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161033	57	100.00	KOSPI		화학	N	N	N	N	N	12180	-260	5	-2.09	1127270270	92318	54.61	12440	12440	11540	16170	8710	12440	12210.76	3.10	9291	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1673	6.97	0.44	12	0.67	1747.00	27512.00	13530	20240227	-9.98	11130	20230907	9.43	13530	-9.98	20240227	11150	9.24	20240102	13530	-9.98	20240227	11130	9.43	20230907	0.46	N	282690	500	68 억	425425	N	N	3	N	N
3	20240229	151037	57	100.00	KOSPI		화학	N	N	N	N	N	12230	-210	5	-1.69	1066416430	87335	51.67	12440	12440	11540	16170	8710	12440	12210.64	3.10	9771	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1680	7.00	0.44	12	0.64	1747.00	27512.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
4	20240229	141038	57	100.00	KOSPI		화학	N	N	N	N	N	12230	-210	5	-1.69	962948980	78851	46.65	12440	12440	11540	16170	8710	12440	12212.26	3.10	11752	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1680	7.00	0.44	12	0.57	1747.00	27512.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
5	20240229	131036	57	100.00	KOSPI		화학	N	N	N	N	N	12230	-210	5	-1.69	889085680	72810	43.07	12440	12440	11540	16170	8710	12440	12211.04	3.10	11831	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1680	7.00	0.44	12	0.53	1747.00	27512.00	13530	20240227	-9.61	11130	20230907	9.88	13530	-9.61	20240227	11150	9.69	20240102	13530	-9.61	20240227	11130	9.88	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
6	20240229	121036	57	100.00	KOSPI		화학	N	N	N	N	N	12240	-200	5	-1.61	836790480	68537	40.55	12440	12440	11540	16170	8710	12440	12209.32	3.10	12315	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1681	7.01	0.44	12	0.50	1747.00	27512.00	13530	20240227	-9.53	11130	20230907	9.97	13530	-9.53	20240227	11150	9.78	20240102	13530	-9.53	20240227	11130	9.97	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
7	20240229	111039	57	100.00	KOSPI		화학	N	N	N	N	N	12280	-160	5	-1.29	777059270	63661	37.66	12440	12440	11540	16170	8710	12440	12206.21	3.10	12448	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1686	7.03	0.45	12	0.46	1747.00	27512.00	13530	20240227	-9.24	11130	20230907	10.33	13530	-9.24	20240227	11150	10.13	20240102	13530	-9.24	20240227	11130	10.33	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
8	20240229	101040	57	100.00	KOSPI		화학	N	N	N	N	N	12210	-230	5	-1.85	686419920	56277	33.29	12440	12440	11540	16170	8710	12440	12197.17	3.10	10705	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1677	6.99	0.44	12	0.41	1747.00	27512.00	13530	20240227	-9.76	11130	20230907	9.70	13530	-9.76	20240227	11150	9.51	20240102	13530	-9.76	20240227	11130	9.70	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
9	20240229	091038	57	100.00	KOSPI		화학	N	N	N	N	N	12300	-140	5	-1.13	83037260	6761	4.00	12440	12440	12220	16170	8710	12440	12281.80	3.10	3218	12740	12590	12390	12240	12040	12615	12265	69	3730	500	9200	10	1	13733015	1689	7.04	0.45	12	0.05	1747.00	27512.00	13530	20240227	-9.09	11130	20230907	10.51	13530	-9.09	20240227	11150	10.31	20240102	13530	-9.09	20240227	11130	10.51	20230907	0.46	N	282690	500	68 억	425425	N	N	67	N	N
10	20240228	160937	57	100.00	KOSPI		화학	N	N	N	N	N	12440	-1010	5	-7.51	2087164040	168895	63.24	12440	12540	12190	17480	9420	13450	12357.72	3.24	-17732	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1708	7.12	0.45	12	1.23	1747.00	27512.00	13530	20240227	-8.06	11130	20230907	11.77	13530	-8.06	20240227	11150	11.57	20240102	13530	-8.06	20240227	11130	11.77	20230907	0.60	N	282690	500	68 억	444388	N	N	67	N	N
11	20240228	150936	57	100.00	KOSPI		화학	N	N	N	N	N	12460	-990	5	-7.36	1972937690	159722	59.80	12440	12540	12190	17480	9420	13450	12352.32	3.24	-16998	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1711	7.13	0.45	12	1.16	1747.00	27512.00	13530	20240227	-7.91	11130	20230907	11.95	13530	-7.91	20240227	11150	11.75	20240102	13530	-7.91	20240227	11130	11.95	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
12	20240228	141036	57	100.00	KOSPI		화학	N	N	N	N	N	12490	-960	5	-7.14	1755508940	142266	53.27	12440	12540	12190	17480	9420	13450	12339.62	3.24	-16121	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1715	7.15	0.45	12	1.04	1747.00	27512.00	13530	20240227	-7.69	11130	20230907	12.22	13530	-7.69	20240227	11150	12.02	20240102	13530	-7.69	20240227	11130	12.22	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
13	20240228	131034	57	100.00	KOSPI		화학	N	N	N	N	N	12430	-1020	5	-7.58	1505843300	122248	45.77	12440	12540	12190	17480	9420	13450	12317.94	3.24	-15200	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1707	7.12	0.45	12	0.89	1747.00	27512.00	13530	20240227	-8.13	11130	20230907	11.68	13530	-8.13	20240227	11150	11.48	20240102	13530	-8.13	20240227	11130	11.68	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
14	20240228	121039	57	100.00	KOSPI		화학	N	N	N	N	N	12260	-1190	5	-8.85	1361160350	110505	41.37	12440	12540	12190	17480	9420	13450	12317.64	3.24	-15712	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1684	7.02	0.45	12	0.80	1747.00	27512.00	13530	20240227	-9.39	11130	20230907	10.15	13530	-9.39	20240227	11150	9.96	20240102	13530	-9.39	20240227	11130	10.15	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
15	20240228	110954	57	100.00	KOSPI		화학	N	N	N	N	N	12290	-1160	5	-8.62	1270163670	103085	38.60	12440	12540	12190	17480	9420	13450	12321.52	3.24	-12783	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1688	7.03	0.45	12	0.75	1747.00	27512.00	13530	20240227	-9.16	11130	20230907	10.42	13530	-9.16	20240227	11150	10.22	20240102	13530	-9.16	20240227	11130	10.42	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
16	20240228	101036	57	100.00	KOSPI		화학	N	N	N	N	N	12380	-1070	5	-7.96	1061803830	86154	32.26	12440	12540	12190	17480	9420	13450	12324.49	3.24	-4582	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1700	7.09	0.45	12	0.63	1747.00	27512.00	13530	20240227	-8.50	11130	20230907	11.23	13530	-8.50	20240227	11150	11.03	20240102	13530	-8.50	20240227	11130	11.23	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
17	20240228	091039	57	100.00	KOSPI		화학	N	N	N	N	N	12280	-1170	5	-8.70	427908360	34630	12.97	12440	12540	12210	17480	9420	13450	12356.58	3.24	4885	13696	13572	13406	13282	13116	13490	13200	69	4030	500	9950	10	1	13733015	1686	7.03	0.45	12	0.25	1747.00	27512.00	13530	20240227	-9.24	11130	20230907	10.33	13530	-9.24	20240227	11150	10.13	20240102	13530	-9.24	20240227	11130	10.33	20230907	0.60	N	282690	500	68 억	444388	N	N	5	N	N
18	20240227	161034	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13450	60	2	0.45	3502945690	261450	188.23	13470	13530	13240	17400	9380	13390	13397.88	3.27	-6481	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1847	7.70	0.49	12	1.90	1747.00	27512.00	13530	20240227	-0.59	11130	20230907	20.84	13530	-0.59	20240227	11150	20.63	20240102	13530	-0.59	20240227	11130	20.84	20230907	0.56	N	282690	500	68 억	448621	N	N	5	N	N
19	20240227	151035	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13410	20	2	0.15	3290056520	245598	176.82	13470	13530	13240	17400	9380	13390	13396.10	3.27	-6578	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1842	7.68	0.49	12	1.79	1747.00	27512.00	13530	20240227	-0.89	11130	20230907	20.49	13530	-0.89	20240227	11150	20.27	20240102	13530	-0.89	20240227	11130	20.49	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
20	20240227	141032	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13380	-10	5	-0.07	2622159000	195616	140.83	13470	13530	13300	17400	9380	13390	13404.62	3.27	-6347	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1837	7.66	0.49	12	1.42	1747.00	27512.00	13530	20240227	-1.11	11130	20230907	20.22	13530	-1.11	20240227	11150	20.00	20240102	13530	-1.11	20240227	11130	20.22	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
21	20240227	130954	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13390	0	3	0.00	2169487950	161803	116.49	13470	13530	13300	17400	9380	13390	13408.21	3.27	-3729	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1839	7.66	0.49	12	1.18	1747.00	27512.00	13530	20240227	-1.03	11130	20230907	20.31	13530	-1.03	20240227	11150	20.09	20240102	13530	-1.03	20240227	11130	20.31	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
22	20240227	121036	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13400	10	2	0.07	1826222940	136187	98.05	13470	13530	13300	17400	9380	13390	13409.67	3.27	-938	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1840	7.67	0.49	12	0.99	1747.00	27512.00	13530	20240227	-0.96	11130	20230907	20.40	13530	-0.96	20240227	11150	20.18	20240102	13530	-0.96	20240227	11130	20.40	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
23	20240227	111036	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13390	0	3	0.00	1635320530	121941	87.79	13470	13530	13300	17400	9380	13390	13410.75	3.27	2158	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1839	7.66	0.49	12	0.89	1747.00	27512.00	13530	20240227	-1.03	11130	20230907	20.31	13530	-1.03	20240227	11150	20.09	20240102	13530	-1.03	20240227	11130	20.31	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
24	20240227	101030	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13300	-90	5	-0.67	1083980200	80801	58.17	13470	13530	13300	17400	9380	13390	13415.43	3.27	-8892	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1826	7.61	0.48	12	0.59	1747.00	27512.00	13530	20240227	-1.70	11130	20230907	19.50	13530	-1.70	20240227	11150	19.28	20240102	13530	-1.70	20240227	11130	19.50	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
25	20240227	091035	57	100.00	KOSPI		화학	N	N	N	N	N	13380	-10	5	-0.07	249646160	18591	13.38	13470	13470	13350	17400	9380	13390	13428.33	3.27	-7192	13696	13542	13336	13182	12976	13440	13080	69	4010	500	9900	10	1	13733015	1837	7.66	0.49	12	0.14	1747.00	27512.00	13490	20240226	-0.82	11130	20230907	20.22	13490	-0.82	20240226	11150	20.00	20240102	13490	-0.82	20240226	11130	20.22	20230907	0.56	N	282690	500	68 억	448621	N	N	9	N	N
26	20240226	161030	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13390	0	3	0.00	1813768780	135866	100.20	13490	13490	13130	17400	9380	13390	13349.40	3.31	-6400	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1839	7.66	0.49	12	0.99	1747.00	27512.00	13490	20240226	-0.74	11130	20230907	20.31	13490	-0.74	20240226	11150	20.09	20240102	13490	-0.74	20240226	11130	20.31	20230907	0.57	N	282690	500	68 억	454323	N	N	9	N	N
27	20240226	151024	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13370	-20	5	-0.15	1713288230	128348	94.65	13490	13490	13130	17400	9380	13390	13348.77	3.31	-6789	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1836	7.65	0.49	12	0.93	1747.00	27512.00	13490	20240226	-0.89	11130	20230907	20.13	13490	-0.89	20240226	11150	19.91	20240102	13490	-0.89	20240226	11130	20.13	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
28	20240226	141028	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13410	20	2	0.15	1306727970	97972	72.25	13490	13490	13130	17400	9380	13390	13337.77	3.31	-1568	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1842	7.68	0.49	12	0.71	1747.00	27512.00	13490	20240226	-0.59	11130	20230907	20.49	13490	-0.59	20240226	11150	20.27	20240102	13490	-0.59	20240226	11130	20.49	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
29	20240226	131021	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13390	0	3	0.00	1097040160	82322	60.71	13490	13490	13130	17400	9380	13390	13326.21	3.31	-1662	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1839	7.66	0.49	12	0.60	1747.00	27512.00	13490	20240226	-0.74	11130	20230907	20.31	13490	-0.74	20240226	11150	20.09	20240102	13490	-0.74	20240226	11130	20.31	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
30	20240226	121021	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13410	20	2	0.15	817540720	61446	45.31	13490	13490	13130	17400	9380	13390	13305.03	3.31	-400	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1842	7.68	0.49	12	0.45	1747.00	27512.00	13490	20240226	-0.59	11130	20230907	20.49	13490	-0.59	20240226	11150	20.27	20240102	13490	-0.59	20240226	11130	20.49	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
31	20240226	111019	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13370	-20	5	-0.15	681761670	51313	37.84	13490	13490	13130	17400	9380	13390	13286.33	3.31	-57	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1836	7.65	0.49	12	0.37	1747.00	27512.00	13490	20240226	-0.89	11130	20230907	20.13	13490	-0.89	20240226	11150	19.91	20240102	13490	-0.89	20240226	11130	20.13	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
32	20240226	101017	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13290	-100	5	-0.75	375540520	28163	20.77	13490	13490	13210	17400	9380	13390	13334.54	3.31	-2347	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1825	7.61	0.48	12	0.21	1747.00	27512.00	13490	20240226	-1.48	11130	20230907	19.41	13490	-1.48	20240226	11150	19.19	20240102	13490	-1.48	20240226	11130	19.41	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
33	20240226	091016	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13340	-50	5	-0.37	117458180	8767	6.47	13490	13490	13300	17400	9380	13390	13397.76	3.31	-1044	13676	13532	13326	13182	12976	13430	13080	69	4010	500	9900	10	1	13733015	1832	7.64	0.48	12	0.06	1747.00	27512.00	13490	20240226	-1.11	11130	20230907	19.86	13490	-1.11	20240226	11150	19.64	20240102	13490	-1.11	20240226	11130	19.86	20230907	0.57	N	282690	500	68 억	454323	N	N	2	N	N
34	20240223	161016	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13390	-40	5	-0.30	1804416780	135171	179.90	13430	13470	13120	17450	9410	13430	13349.00	3.46	-18546	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1839	7.66	0.49	12	0.98	1747.00	27512.00	13470	20240223	-0.59	11130	20230907	20.31	13470	-0.59	20240223	11150	20.09	20240102	13470	-0.59	20240223	11130	20.31	20230907	0.57	N	282690	500	68 억	475709	N	N	2	N	N
35	20240223	151009	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13420	-10	5	-0.07	1719156030	128807	171.43	13430	13470	13120	17450	9410	13430	13346.76	3.46	-18751	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1843	7.68	0.49	12	0.94	1747.00	27512.00	13470	20240223	-0.37	11130	20230907	20.58	13470	-0.37	20240223	11150	20.36	20240102	13470	-0.37	20240223	11130	20.58	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
36	20240223	141012	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13370	-60	5	-0.45	1461393910	109617	145.89	13430	13460	13120	17450	9410	13430	13331.82	3.46	-17255	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1836	7.65	0.49	12	0.80	1747.00	27512.00	13460	20240222	-0.67	11130	20230907	20.13	13460	0.00	20240222	11150	19.91	20240102	13460	-0.67	20240222	11130	20.13	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
37	20240223	131009	57	100.00	KOSPI		화학	N	N	N	N	N	13440	10	2	0.07	1207674560	90691	120.70	13430	13450	13120	17450	9410	13430	13316.36	3.46	-12821	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1846	7.69	0.49	12	0.66	1747.00	27512.00	13460	20240222	-0.15	11130	20230907	20.75	13460	-0.15	20240222	11150	20.54	20240102	13460	-0.15	20240222	11130	20.75	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
38	20240223	121012	57	100.00	KOSPI		화학	N	N	N	N	N	13390	-40	5	-0.30	1034663410	77797	103.54	13430	13430	13120	17450	9410	13430	13299.53	3.46	-12277	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1839	7.66	0.49	12	0.57	1747.00	27512.00	13460	20240222	-0.52	11130	20230907	20.31	13460	-0.52	20240222	11150	20.09	20240102	13460	-0.52	20240222	11130	20.31	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
39	20240223	110959	57	100.00	KOSPI		화학	N	N	N	N	N	13350	-80	5	-0.60	927950800	69814	92.92	13430	13430	13120	17450	9410	13430	13291.75	3.46	-12378	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1833	7.64	0.49	12	0.51	1747.00	27512.00	13460	20240222	-0.82	11130	20230907	19.95	13460	-0.82	20240222	11150	19.73	20240102	13460	-0.82	20240222	11130	19.95	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
40	20240223	101007	57	100.00	KOSPI		화학	N	N	N	N	N	13290	-140	5	-1.04	740079840	55697	74.13	13430	13430	13120	17450	9410	13430	13287.60	3.46	-14075	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1825	7.61	0.48	12	0.41	1747.00	27512.00	13460	20240222	-1.26	11130	20230907	19.41	13460	-1.26	20240222	11150	19.19	20240102	13460	-1.26	20240222	11130	19.41	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
41	20240223	091008	57	100.00	KOSPI		화학	N	N	N	N	N	13150	-280	5	-2.08	427243510	32156	42.80	13430	13430	13120	17450	9410	13430	13286.58	3.46	-9514	13576	13502	13386	13312	13196	13540	13350	69	4020	500	9930	10	1	13733015	1806	7.53	0.48	12	0.23	1747.00	27512.00	13460	20240222	-2.30	11130	20230907	18.15	13460	-2.30	20240222	11150	17.94	20240102	13460	-2.30	20240222	11130	18.15	20230907	0.57	N	282690	500	68 억	475709	N	N	8	N	N
42	20240222	160955	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13430	190	2	1.44	983536520	73522	79.18	13340	13460	13270	17210	9270	13240	13377.39	3.41	9907	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1844	7.69	0.49	12	0.54	1747.00	27512.00	13460	20240222	-0.22	11130	20230907	20.66	13460	-0.22	20240222	11150	20.45	20240102	13460	-0.22	20240222	11130	20.66	20230907	0.54	N	282690	500	68 억	468178	N	N	8	N	N
43	20240222	151005	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13410	170	2	1.28	964778620	72124	77.67	13340	13460	13270	17210	9270	13240	13376.67	3.41	9578	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1842	7.68	0.49	12	0.53	1747.00	27512.00	13460	20240222	-0.37	11130	20230907	20.49	13460	-0.37	20240222	11150	20.27	20240102	13460	-0.37	20240222	11130	20.49	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
44	20240222	141002	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13420	180	2	1.36	877509370	65623	70.67	13340	13460	13270	17210	9270	13240	13371.98	3.41	8088	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1843	7.68	0.49	12	0.48	1747.00	27512.00	13460	20240222	-0.30	11130	20230907	20.58	13460	-0.30	20240222	11150	20.36	20240102	13460	-0.30	20240222	11130	20.58	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
45	20240222	130947	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13420	180	2	1.36	680815800	50987	54.91	13340	13430	13270	17210	9270	13240	13352.73	3.41	4591	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1843	7.68	0.49	12	0.37	1747.00	27512.00	13430	20240222	-0.07	11130	20230907	20.58	13430	-0.07	20240222	11150	20.36	20240102	13430	-0.07	20240222	11130	20.58	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
46	20240222	120959	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13380	140	2	1.06	555689880	41653	44.86	13340	13430	13270	17210	9270	13240	13340.93	3.41	3935	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1837	7.66	0.49	12	0.30	1747.00	27512.00	13430	20240222	-0.37	11130	20230907	20.22	13430	-0.37	20240222	11150	20.00	20240102	13430	-0.37	20240222	11130	20.22	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
47	20240222	110958	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13370	130	2	0.98	414278240	31095	33.49	13340	13400	13270	17210	9270	13240	13322.99	3.41	2920	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1836	7.65	0.49	12	0.23	1747.00	27512.00	13400	20240222	-0.22	11130	20230907	20.13	13400	-0.22	20240222	11150	19.91	20240102	13400	-0.22	20240222	11130	20.13	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
48	20240222	100948	57	100.00	KOSPI		화학	N	N	N	N	N	13320	80	2	0.60	204119540	15353	16.53	13340	13340	13270	17210	9270	13240	13295.09	3.41	908	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1829	7.62	0.48	12	0.11	1747.00	27512.00	13350	20240221	-0.22	11130	20230907	19.68	13350	-0.22	20240221	11150	19.46	20240102	13350	-0.22	20240221	11130	19.68	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
49	20240222	091006	57	100.00	KOSPI		화학	N	N	N	N	N	13310	70	2	0.53	41632640	3126	3.37	13340	13340	13270	17210	9270	13240	13318.18	3.41	-405	13493	13366	13223	13096	12953	13430	13160	69	3970	500	9790	10	1	13733015	1828	7.62	0.48	12	0.02	1747.00	27512.00	13350	20240221	-0.30	11130	20230907	19.59	13350	-0.30	20240221	11150	19.37	20240102	13350	-0.30	20240221	11130	19.59	20230907	0.54	N	282690	500	68 억	468178	N	N	1	N	N
50	20240221	160955	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13240	100	2	0.76	1211053800	91717	99.00	13210	13350	13080	17080	9200	13140	13204.24	3.33	3082	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1818	7.58	0.48	12	0.67	1747.00	27512.00	13350	20240221	-0.82	11130	20230907	18.96	13350	-0.82	20240221	11150	18.74	20240102	13350	-0.82	20240221	11130	18.96	20230907	0.51	N	282690	500	68 억	457831	N	N	1	N	N
51	20240221	150944	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13240	100	2	0.76	1173790990	88903	95.96	13210	13350	13080	17080	9200	13140	13203.05	3.33	3180	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1818	7.58	0.48	12	0.65	1747.00	27512.00	13350	20240221	-0.82	11130	20230907	18.96	13350	-0.82	20240221	11150	18.74	20240102	13350	-0.82	20240221	11130	18.96	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
52	20240221	140945	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13230	90	2	0.68	1072390310	81235	87.69	13210	13350	13080	17080	9200	13140	13201.09	3.33	2411	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1817	7.57	0.48	12	0.59	1747.00	27512.00	13350	20240221	-0.90	11130	20230907	18.87	13350	-0.90	20240221	11150	18.65	20240102	13350	-0.90	20240221	11130	18.87	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
53	20240221	130945	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13210	70	2	0.53	1007943700	76361	82.42	13210	13350	13080	17080	9200	13140	13199.72	3.33	1588	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1814	7.56	0.48	12	0.56	1747.00	27512.00	13350	20240221	-1.05	11130	20230907	18.69	13350	-1.05	20240221	11150	18.48	20240102	13350	-1.05	20240221	11130	18.69	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
54	20240221	120948	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13230	90	2	0.68	930145930	70471	76.07	13210	13350	13080	17080	9200	13140	13198.99	3.33	920	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1817	7.57	0.48	12	0.51	1747.00	27512.00	13350	20240221	-0.90	11130	20230907	18.87	13350	-0.90	20240221	11150	18.65	20240102	13350	-0.90	20240221	11130	18.87	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
55	20240221	110954	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13160	20	2	0.15	854975670	64779	69.92	13210	13350	13080	17080	9200	13140	13198.35	3.33	1481	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1807	7.53	0.48	12	0.47	1747.00	27512.00	13350	20240221	-1.42	11130	20230907	18.24	13350	-1.42	20240221	11150	18.03	20240102	13350	-1.42	20240221	11130	18.24	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
56	20240221	100945	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13320	180	2	1.37	621436130	47127	50.87	13210	13340	13080	17080	9200	13140	13186.41	3.33	5208	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1829	7.62	0.48	12	0.34	1747.00	27512.00	13340	20240221	-0.15	11130	20230907	19.68	13340	-0.15	20240221	11150	19.46	20240102	13340	-0.15	20240221	11130	19.68	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
57	20240221	090945	57	100.00	KOSPI		화학	N	N	N	N	N	13130	-10	5	-0.08	58394850	4441	4.79	13210	13210	13080	17080	9200	13140	13149.03	3.33	-386	13373	13256	13133	13016	12893	13195	12955	69	3940	500	9720	10	1	13733015	1803	7.52	0.48	12	0.03	1747.00	27512.00	13250	20240220	-0.91	11130	20230907	17.97	13250	-0.91	20240220	11150	17.76	20240102	13250	-0.91	20240220	11130	17.97	20230907	0.51	N	282690	500	68 억	457831	N	N	8	N	N
58	20240220	160940	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13140	0	3	0.00	1213356760	92503	50.03	13210	13250	13010	17080	9200	13140	13116.94	3.54	-24645	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1805	7.52	0.48	12	0.67	1747.00	27512.00	13250	20240220	-0.83	11130	20230907	18.06	13250	-0.83	20240220	11150	17.85	20240102	13250	-0.83	20240220	11130	18.06	20230907	0.50	N	282690	500	68 억	486801	N	N	8	N	N
59	20240220	150939	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13110	-30	5	-0.23	1171584970	89325	48.31	13210	13250	13010	17080	9200	13140	13115.98	3.54	-23682	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1800	7.50	0.48	12	0.65	1747.00	27512.00	13250	20240220	-1.06	11130	20230907	17.79	13250	-1.06	20240220	11150	17.58	20240102	13250	-1.06	20240220	11130	17.79	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
60	20240220	140937	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13170	30	2	0.23	983441300	74980	40.55	13210	13250	13010	17080	9200	13140	13116.05	3.54	-17069	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1809	7.54	0.48	12	0.55	1747.00	27512.00	13250	20240220	-0.60	11130	20230907	18.33	13250	-0.60	20240220	11150	18.12	20240102	13250	-0.60	20240220	11130	18.33	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
61	20240220	130941	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13080	-60	5	-0.46	894967380	68216	36.90	13210	13250	13010	17080	9200	13140	13119.61	3.54	-16238	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1796	7.49	0.48	12	0.50	1747.00	27512.00	13250	20240220	-1.28	11130	20230907	17.52	13250	-1.28	20240220	11150	17.31	20240102	13250	-1.28	20240220	11130	17.52	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
62	20240220	120932	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13150	10	2	0.08	789657520	60168	32.54	13210	13250	13010	17080	9200	13140	13124.21	3.54	-16405	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1806	7.53	0.48	12	0.44	1747.00	27512.00	13250	20240220	-0.75	11130	20230907	18.15	13250	-0.75	20240220	11150	17.94	20240102	13250	-0.75	20240220	11130	18.15	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
63	20240220	110935	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13060	-80	5	-0.61	729764510	55602	30.07	13210	13250	13010	17080	9200	13140	13124.79	3.54	-16045	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1794	7.48	0.47	12	0.40	1747.00	27512.00	13250	20240220	-1.43	11130	20230907	17.34	13250	-1.43	20240220	11150	17.13	20240102	13250	-1.43	20240220	11130	17.34	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
64	20240220	100927	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13080	-60	5	-0.46	584479260	44463	24.05	13210	13250	13040	17080	9200	13140	13145.30	3.54	-16277	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1796	7.49	0.48	12	0.32	1747.00	27512.00	13250	20240220	-1.28	11130	20230907	17.52	13250	-1.28	20240220	11150	17.31	20240102	13250	-1.28	20240220	11130	17.52	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
65	20240220	090945	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13150	10	2	0.08	166576700	12639	6.84	13210	13240	13090	17080	9200	13140	13179.58	3.54	-7509	13440	13290	13000	12850	12560	13365	12925	69	3940	500	9720	10	1	13733015	1806	7.53	0.48	12	0.09	1747.00	27512.00	13240	20240220	-0.68	11130	20230907	18.15	13240	-0.68	20240220	11150	17.94	20240102	13240	-0.68	20240220	11130	18.15	20230907	0.50	N	282690	500	68 억	486801	N	N	25	N	N
66	20240219	160940	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13140	620	2	4.95	2396588570	184184	368.18	12840	13150	12710	16270	8770	12520	13010.35	3.22	34624	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1805	7.52	0.48	12	1.34	1747.00	27512.00	13150	20240219	-0.08	11130	20230907	18.06	13150	-0.08	20240219	11150	17.85	20240102	13150	-0.08	20240219	11130	18.06	20230907	0.48	N	282690	500	68 억	442110	N	N	25	N	N
67	20240219	150945	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13140	620	2	4.95	2287208430	175855	351.53	12840	13150	12710	16270	8770	12520	13006.22	3.22	34222	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1805	7.52	0.48	12	1.28	1747.00	27512.00	13150	20240219	-0.08	11130	20230907	18.06	13150	-0.08	20240219	11150	17.85	20240102	13150	-0.08	20240219	11130	18.06	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
68	20240219	140944	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13110	590	2	4.71	2136993320	164402	328.63	12840	13150	12710	16270	8770	12520	12998.58	3.22	32843	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1800	7.50	0.48	12	1.20	1747.00	27512.00	13150	20240219	-0.30	11130	20230907	17.79	13150	-0.30	20240219	11150	17.58	20240102	13150	-0.30	20240219	11130	17.79	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
69	20240219	130941	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13090	570	2	4.55	1922645710	148060	295.97	12840	13100	12710	16270	8770	12520	12985.58	3.22	30957	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1798	7.49	0.48	12	1.08	1747.00	27512.00	13100	20240219	-0.08	11130	20230907	17.61	13100	-0.08	20240219	11150	17.40	20240102	13100	-0.08	20240219	11130	17.61	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
70	20240219	120940	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13060	540	2	4.31	1729788740	133282	266.43	12840	13100	12710	16270	8770	12520	12978.41	3.22	28973	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1794	7.48	0.47	12	0.97	1747.00	27512.00	13100	20240219	-0.31	11130	20230907	17.34	13100	-0.31	20240219	11150	17.13	20240102	13100	-0.31	20240219	11130	17.34	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
71	20240219	110937	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	13030	510	2	4.07	1544784720	119128	238.13	12840	13090	12710	16270	8770	12520	12967.44	3.22	27106	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1789	7.46	0.47	12	0.87	1747.00	27512.00	13090	20240219	-0.46	11130	20230907	17.07	13090	-0.46	20240219	11150	16.86	20240102	13090	-0.46	20240219	11130	17.07	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
72	20240219	100933	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12990	470	2	3.75	1086729640	83982	167.88	12840	13020	12710	16270	8770	12520	12940.03	3.22	16758	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1784	7.44	0.47	12	0.61	1747.00	27512.00	13020	20240219	-0.23	11130	20230907	16.71	13020	-0.23	20240219	11150	16.50	20240102	13020	-0.23	20240219	11130	16.71	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
73	20240219	090935	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12940	420	2	3.35	441770260	34254	68.47	12840	12990	12710	16270	8770	12520	12896.90	3.22	1233	12680	12600	12500	12420	12320	12640	12460	69	3750	500	9260	10	1	13733015	1777	7.41	0.47	12	0.25	1747.00	27512.00	12990	20240219	-0.38	11130	20230907	16.26	12990	-0.38	20240219	11150	16.05	20240102	12990	-0.38	20240219	11130	16.26	20230907	0.48	N	282690	500	68 억	442110	N	N	6	N	N
74	20240216	160927	57	100.00	KOSPI		화학	N	N	N	N	N	12520	100	2	0.81	621329250	49813	110.06	12420	12580	12400	16140	8700	12420	12473.21	3.12	11367	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1719	7.17	0.46	12	0.36	1747.00	27512.00	12900	20240214	-2.95	11130	20230907	12.49	12900	-2.95	20240214	11150	12.29	20240102	12900	-2.95	20240214	11130	12.49	20230907	0.48	N	282690	500	68 억	428587	N	N	6	N	N
75	20240216	150935	57	100.00	KOSPI		화학	N	N	N	N	N	12530	110	2	0.89	583421100	46787	103.38	12420	12580	12400	16140	8700	12420	12469.73	3.12	10936	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1721	7.17	0.46	12	0.34	1747.00	27512.00	12900	20240214	-2.87	11130	20230907	12.58	12900	-2.87	20240214	11150	12.38	20240102	12900	-2.87	20240214	11130	12.58	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
76	20240216	140938	57	100.00	KOSPI		화학	N	N	N	N	N	12510	90	2	0.72	458990450	36849	81.42	12420	12550	12400	16140	8700	12420	12455.98	3.12	6554	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1718	7.16	0.45	12	0.27	1747.00	27512.00	12900	20240214	-3.02	11130	20230907	12.40	12900	-3.02	20240214	11150	12.20	20240102	12900	-3.02	20240214	11130	12.40	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
77	20240216	130933	57	100.00	KOSPI		화학	N	N	N	N	N	12460	40	2	0.32	320067480	25736	56.87	12420	12490	12400	16140	8700	12420	12436.57	3.12	4302	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1711	7.13	0.45	12	0.19	1747.00	27512.00	12900	20240214	-3.41	11130	20230907	11.95	12900	-3.41	20240214	11150	11.75	20240102	12900	-3.41	20240214	11130	11.95	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
78	20240216	120936	57	100.00	KOSPI		화학	N	N	N	N	N	12430	10	2	0.08	240228400	19310	42.67	12420	12490	12400	16140	8700	12420	12440.62	3.12	2598	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1707	7.12	0.45	12	0.14	1747.00	27512.00	12900	20240214	-3.64	11130	20230907	11.68	12900	-3.64	20240214	11150	11.48	20240102	12900	-3.64	20240214	11130	11.68	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
79	20240216	110942	57	100.00	KOSPI		화학	N	N	N	N	N	12440	20	2	0.16	144299590	11597	25.62	12420	12490	12400	16140	8700	12420	12442.84	3.12	1262	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1708	7.12	0.45	12	0.08	1747.00	27512.00	12900	20240214	-3.57	11130	20230907	11.77	12900	-3.57	20240214	11150	11.57	20240102	12900	-3.57	20240214	11130	11.77	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
80	20240216	100935	57	100.00	KOSPI		화학	N	N	N	N	N	12440	20	2	0.16	60425940	4855	10.73	12420	12490	12410	16140	8700	12420	12446.13	3.12	633	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1708	7.12	0.45	12	0.04	1747.00	27512.00	12900	20240214	-3.57	11130	20230907	11.77	12900	-3.57	20240214	11150	11.57	20240102	12900	-3.57	20240214	11130	11.77	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
81	20240216	090928	57	100.00	KOSPI		화학	N	N	N	N	N	12480	60	2	0.48	12645180	1014	2.24	12420	12490	12420	16140	8700	12420	12470.59	3.12	189	12800	12610	12510	12320	12220	12560	12270	69	3720	500	9190	10	1	13733015	1714	7.14	0.45	12	0.01	1747.00	27512.00	12900	20240214	-3.26	11130	20230907	12.13	12900	-3.26	20240214	11150	11.93	20240102	12900	-3.26	20240214	11130	12.13	20230907	0.48	N	282690	500	68 억	428587	N	N	8	N	N
82	20240215	160927	57	100.00	KOSPI		화학	N	N	N	N	N	12420	-200	5	-1.58	562905020	45080	114.56	12620	12700	12410	16400	8840	12620	12486.88	3.16	-4315	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1706	7.11	0.45	12	0.33	1747.00	27512.00	12900	20240214	-3.72	11130	20230907	11.59	12900	-3.72	20240214	11150	11.39	20240102	12900	-3.72	20240214	11130	11.59	20230907	0.48	N	282690	500	68 억	434352	N	N	8	N	N
83	20240215	150933	57	100.00	KOSPI		화학	N	N	N	N	N	12420	-200	5	-1.58	555922550	44518	113.13	12620	12700	12410	16400	8840	12620	12487.59	3.16	-4284	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1706	7.11	0.45	12	0.32	1747.00	27512.00	12900	20240214	-3.72	11130	20230907	11.59	12900	-3.72	20240214	11150	11.39	20240102	12900	-3.72	20240214	11130	11.59	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
84	20240215	140927	57	100.00	KOSPI		화학	N	N	N	N	N	12480	-140	5	-1.11	483102140	38667	98.26	12620	12700	12420	16400	8840	12620	12493.91	3.16	-3573	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1714	7.14	0.45	12	0.28	1747.00	27512.00	12900	20240214	-3.26	11130	20230907	12.13	12900	-3.26	20240214	11150	11.93	20240102	12900	-3.26	20240214	11130	12.13	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
85	20240215	130902	57	100.00	KOSPI		화학	N	N	N	N	N	12500	-120	5	-0.95	424458880	33955	86.29	12620	12700	12420	16400	8840	12620	12500.63	3.16	-3546	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1717	7.16	0.45	12	0.25	1747.00	27512.00	12900	20240214	-3.10	11130	20230907	12.31	12900	-3.10	20240214	11150	12.11	20240102	12900	-3.10	20240214	11130	12.31	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
86	20240215	120926	57	100.00	KOSPI		화학	N	N	N	N	N	12450	-170	5	-1.35	409697830	32773	83.28	12620	12700	12420	16400	8840	12620	12501.08	3.16	-3072	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1710	7.13	0.45	12	0.24	1747.00	27512.00	12900	20240214	-3.49	11130	20230907	11.86	12900	-3.49	20240214	11150	11.66	20240102	12900	-3.49	20240214	11130	11.86	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
87	20240215	110920	57	100.00	KOSPI		화학	N	N	N	N	N	12470	-150	5	-1.19	325431940	26006	66.09	12620	12700	12420	16400	8840	12620	12513.73	3.16	-3129	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1713	7.14	0.45	12	0.19	1747.00	27512.00	12900	20240214	-3.33	11130	20230907	12.04	12900	-3.33	20240214	11150	11.84	20240102	12900	-3.33	20240214	11130	12.04	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
88	20240215	100920	57	100.00	KOSPI		화학	N	N	N	N	N	12540	-80	5	-0.63	182335620	14530	36.92	12620	12700	12430	16400	8840	12620	12548.91	3.16	-3087	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1722	7.18	0.46	12	0.11	1747.00	27512.00	12900	20240214	-2.79	11130	20230907	12.67	12900	-2.79	20240214	11150	12.47	20240102	12900	-2.79	20240214	11130	12.67	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
89	20240215	090922	57	100.00	KOSPI		화학	N	N	N	N	N	12580	-40	5	-0.32	28690800	2271	5.77	12620	12700	12580	16400	8840	12620	12633.55	3.16	-843	13120	12870	12650	12400	12180	12995	12525	69	3780	500	9330	10	1	13733015	1728	7.20	0.46	12	0.02	1747.00	27512.00	12900	20240214	-2.48	11130	20230907	13.03	12900	-2.48	20240214	11150	12.83	20240102	12900	-2.48	20240214	11130	13.03	20230907	0.48	N	282690	500	68 억	434352	N	N	0	N	N
90	20240214	160917	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12620	20	2	0.16	485781540	38354	146.74	12600	12900	12430	16380	8820	12600	12665.78	3.16	1384	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1733	7.22	0.46	12	0.28	1747.00	27512.00	12900	20240214	-2.17	11130	20230907	13.39	12900	-2.17	20240214	11150	13.18	20240102	12900	-2.17	20240214	11130	13.39	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
91	20240214	150917	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12500	-100	5	-0.79	480130880	37904	145.02	12600	12900	12430	16380	8820	12600	12667.02	3.16	1343	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1717	7.16	0.45	12	0.28	1747.00	27512.00	12900	20240214	-3.10	11130	20230907	12.31	12900	-3.10	20240214	11150	12.11	20240102	12900	-3.10	20240214	11130	12.31	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
92	20240214	140914	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12620	20	2	0.16	384168030	30204	115.56	12600	12900	12500	16380	8820	12600	12719.11	3.16	-2829	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1733	7.22	0.46	12	0.22	1747.00	27512.00	12900	20240214	-2.17	11130	20230907	13.39	12900	-2.17	20240214	11150	13.18	20240102	12900	-2.17	20240214	11130	13.39	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
93	20240214	130917	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12570	-30	5	-0.24	370693400	29132	111.46	12600	12900	12500	16380	8820	12600	12724.61	3.16	-2918	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1726	7.20	0.46	12	0.21	1747.00	27512.00	12900	20240214	-2.56	11130	20230907	12.94	12900	-2.56	20240214	11150	12.74	20240102	12900	-2.56	20240214	11130	12.94	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
94	20240214	120909	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12680	80	2	0.63	321288030	25215	96.47	12600	12900	12500	16380	8820	12600	12741.94	3.16	-4165	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1741	7.26	0.46	12	0.18	1747.00	27512.00	12900	20240214	-1.71	11130	20230907	13.93	12900	-1.71	20240214	11150	13.72	20240102	12900	-1.71	20240214	11130	13.93	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
95	20240214	110915	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12740	140	2	1.11	301286930	23641	90.45	12600	12900	12500	16380	8820	12600	12744.25	3.16	-4052	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1750	7.29	0.46	12	0.17	1747.00	27512.00	12900	20240214	-1.24	11130	20230907	14.47	12900	-1.24	20240214	11150	14.26	20240102	12900	-1.24	20240214	11130	14.47	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
96	20240214	090907	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12500	-100	5	-0.79	6032380	479	1.83	12600	12600	12500	16380	8820	12600	12593.70	3.16	-18	12740	12670	12530	12460	12320	12705	12495	69	3780	500	9320	10	1	13733015	1717	7.16	0.45	12	0.00	1747.00	27512.00	12600	20240213	-0.79	11130	20230907	12.31	12600	0.00	20240213	11150	12.11	20240102	12600	-0.79	20240213	11130	12.31	20230907	0.47	N	282690	500	68 억	433604	N	N	0	N	N
97	20240213	160905	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12600	130	2	1.04	326736640	26102	162.63	12500	12600	12390	16210	8730	12470	12517.68	3.15	-239	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1730	7.21	0.46	12	0.19	1747.00	27512.00	12600	20240213	0.00	11130	20230907	13.21	12600	0.00	20240213	11150	13.00	20240102	12600	0.00	20240213	11130	13.21	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N
98	20240213	150903	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12590	120	2	0.96	309675600	24747	154.19	12500	12600	12390	16210	8730	12470	12513.66	3.15	-241	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1729	7.21	0.46	12	0.18	1747.00	27512.00	12600	20240213	-0.08	11130	20230907	13.12	12600	-0.08	20240213	11150	12.91	20240102	12600	-0.08	20240213	11130	13.12	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N
99	20240213	140912	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12600	130	2	1.04	258801370	20706	129.01	12500	12600	12390	16210	8730	12470	12498.86	3.15	-398	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1730	7.21	0.46	12	0.15	1747.00	27512.00	12600	20240213	0.00	11130	20230907	13.21	12600	0.00	20240213	11150	13.00	20240102	12600	0.00	20240213	11130	13.21	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N
100	20240213	130901	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12490	20	2	0.16	128264190	10300	64.17	12500	12500	12390	16210	8730	12470	12452.83	3.15	-1996	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1715	7.15	0.45	12	0.08	1747.00	27512.00	12500	20240208	-0.08	11130	20230907	12.22	12500	0.00	20240208	11150	12.02	20240102	12500	-0.08	20240208	11130	12.22	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N
101	20240213	120911	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12470	0	3	0.00	124407910	9991	62.25	12500	12500	12390	16210	8730	12470	12452.00	3.15	-2010	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1713	7.14	0.45	12	0.07	1747.00	27512.00	12500	20240208	-0.24	11130	20230907	12.04	12500	0.00	20240208	11150	11.84	20240102	12500	-0.24	20240208	11130	12.04	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N
102	20240213	110933	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12470	0	3	0.00	108516590	8717	54.31	12500	12500	12390	16210	8730	12470	12448.85	3.15	-1953	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1713	7.14	0.45	12	0.06	1747.00	27512.00	12500	20240208	-0.24	11130	20230907	12.04	12500	0.00	20240208	11150	11.84	20240102	12500	-0.24	20240208	11130	12.04	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N
103	20240213	100750	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	12460	-10	5	-0.08	68388580	5488	34.19	12500	12500	12450	16210	8730	12470	12461.48	3.15	-2258	12650	12560	12410	12320	12170	12605	12365	69	3740	500	9220	10	1	13733015	1711	7.13	0.45	12	0.04	1747.00	27512.00	12500	20240208	-0.32	11130	20230907	11.95	12500	0.00	20240208	11150	11.75	20240102	12500	-0.32	20240208	11130	11.95	20230907	0.46	N	282690	500	68 억	432665	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History