KissMeData/010640/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5510	100	2	1.85	220067980	40691	151.54	5440	5540	5300	7030	3790	5410	5408.27	1.57	-2212	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	551	15.79	1.79	12	0.41	349.00	3071.00	7840	20231101	-29.72	3810	20230314	44.62	6560	-16.01	20240122	5250	4.95	20240222	7840	-29.72	20231101	3810	44.62	20230314	4.00	N	010640	500	50 억	156846	N	N	19	N	N
3	20240229	150245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5440	30	2	0.55	204262490	37820	140.85	5440	5540	5300	7030	3790	5410	5400.91	1.57	-2026	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	544	15.59	1.77	12	0.38	349.00	3071.00	7840	20231101	-30.61	3810	20230314	42.78	6560	-17.07	20240122	5250	3.62	20240222	7840	-30.61	20231101	3810	42.78	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
4	20240229	140246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5460	50	2	0.92	168582110	31265	116.44	5440	5540	5300	7030	3790	5410	5392.04	1.57	-2216	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	546	15.64	1.78	12	0.31	349.00	3071.00	7840	20231101	-30.36	3810	20230314	43.31	6560	-16.77	20240122	5250	4.00	20240222	7840	-30.36	20231101	3810	43.31	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
5	20240229	130246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5490	80	2	1.48	149493930	27767	103.41	5440	5540	5300	7030	3790	5410	5383.86	1.57	-2318	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	549	15.73	1.79	12	0.28	349.00	3071.00	7840	20231101	-29.97	3810	20230314	44.09	6560	-16.31	20240122	5250	4.57	20240222	7840	-29.97	20231101	3810	44.09	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
6	20240229	120246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5450	40	2	0.74	133541390	24859	92.58	5440	5540	5300	7030	3790	5410	5371.94	1.57	-2327	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	545	15.62	1.77	12	0.25	349.00	3071.00	7840	20231101	-30.48	3810	20230314	43.04	6560	-16.92	20240122	5250	3.81	20240222	7840	-30.48	20231101	3810	43.04	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
7	20240229	110246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5370	-40	5	-0.74	102720170	19179	71.43	5440	5540	5300	7030	3790	5410	5355.85	1.57	-2981	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	537	15.39	1.75	12	0.19	349.00	3071.00	7840	20231101	-31.51	3810	20230314	40.94	6560	-18.14	20240122	5250	2.29	20240222	7840	-31.51	20231101	3810	40.94	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
8	20240229	100246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	-30	5	-0.55	64675410	12125	45.16	5440	5440	5300	7030	3790	5410	5334.01	1.57	-849	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	538	15.42	1.75	12	0.12	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
9	20240229	090247	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5400	-10	5	-0.18	5586220	1028	3.83	5440	5440	5400	7030	3790	5410	5434.23	1.57	-324	5543	5476	5393	5326	5243	5510	5360	50	1620	500	3460	10	1	10000000	540	15.47	1.76	12	0.01	349.00	3071.00	7840	20231101	-31.12	3810	20230314	41.73	6560	-17.68	20240122	5250	2.86	20240222	7840	-31.12	20231101	3810	41.73	20230314	4.00	N	010640	500	50 억	156846	N	N	50	N	N
10	20240228	160231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5410	10	2	0.19	143875110	26851	79.67	5400	5460	5310	7020	3780	5400	5358.24	1.52	4388	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	541	15.50	1.76	12	0.27	349.00	3071.00	7840	20231101	-30.99	3810	20230314	41.99	6560	-17.53	20240122	5250	3.05	20240222	7840	-30.99	20231101	3810	41.99	20230314	4.00	N	010640	500	50 억	152451	N	N	50	N	N
11	20240228	150234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	-20	5	-0.37	140405740	26206	77.76	5400	5460	5310	7020	3780	5400	5357.74	1.52	4467	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	538	15.42	1.75	12	0.26	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
12	20240228	140246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5410	10	2	0.19	137722390	25707	76.28	5400	5460	5310	7020	3780	5400	5357.36	1.52	4488	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	541	15.50	1.76	12	0.26	349.00	3071.00	7840	20231101	-30.99	3810	20230314	41.99	6560	-17.53	20240122	5250	3.05	20240222	7840	-30.99	20231101	3810	41.99	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
13	20240228	130245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-40	5	-0.74	133067900	24845	73.72	5400	5450	5310	7020	3780	5400	5355.89	1.52	4415	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	536	15.36	1.75	12	0.25	349.00	3071.00	7840	20231101	-31.63	3810	20230314	40.68	6560	-18.29	20240122	5250	2.10	20240222	7840	-31.63	20231101	3810	40.68	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
14	20240228	120247	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5330	-70	5	-1.30	120487370	22500	66.76	5400	5450	5310	7020	3780	5400	5354.96	1.52	4696	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	533	15.27	1.74	12	0.22	349.00	3071.00	7840	20231101	-32.02	3810	20230314	39.90	6560	-18.75	20240122	5250	1.52	20240222	7840	-32.02	20231101	3810	39.90	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
15	20240228	110236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	-20	5	-0.37	99791690	18614	55.23	5400	5450	5310	7020	3780	5400	5361.07	1.52	4579	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	538	15.42	1.75	12	0.19	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
16	20240228	100246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5350	-50	5	-0.93	71562250	13323	39.53	5400	5450	5310	7020	3780	5400	5371.29	1.52	3822	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	535	15.33	1.74	12	0.13	349.00	3071.00	7840	20231101	-31.76	3810	20230314	40.42	6560	-18.45	20240122	5250	1.90	20240222	7840	-31.76	20231101	3810	40.42	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
17	20240228	090245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5440	40	2	0.74	6669340	1235	3.66	5400	5440	5400	7020	3780	5400	5400.28	1.52	397	5493	5446	5373	5326	5253	5470	5350	50	1620	500	3450	10	1	10000000	544	15.59	1.77	12	0.01	349.00	3071.00	7840	20231101	-30.61	3810	20230314	42.78	6560	-17.07	20240122	5250	3.62	20240222	7840	-30.61	20231101	3810	42.78	20230314	4.00	N	010640	500	50 억	152451	N	N	4	N	N
18	20240227	160246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5400	20	2	0.37	180161470	33703	96.60	5380	5420	5300	6990	3770	5380	5345.43	1.47	2514	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.34	349.00	3071.00	7840	20231101	-31.12	3810	20230314	41.73	6560	-17.68	20240122	5250	2.86	20240222	7840	-31.12	20231101	3810	41.73	20230314	4.00	N	010640	500	50 억	146673	N	N	4	N	N
19	20240227	150246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5370	-10	5	-0.19	168674470	31571	90.48	5380	5420	5300	6990	3770	5380	5342.70	1.47	2214	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	537	15.39	1.75	12	0.32	349.00	3071.00	7840	20231101	-31.51	3810	20230314	40.94	6560	-18.14	20240122	5250	2.29	20240222	7840	-31.51	20231101	3810	40.94	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
20	20240227	140247	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	0	3	0.00	137124020	25695	73.64	5380	5420	5300	6990	3770	5380	5336.60	1.47	918	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	538	15.42	1.75	12	0.26	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
21	20240227	130229	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	0	3	0.00	121117400	22690	65.03	5380	5420	5300	6990	3770	5380	5337.92	1.47	567	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	538	15.42	1.75	12	0.23	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
22	20240227	120246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5330	-50	5	-0.93	107449990	20131	57.70	5380	5420	5300	6990	3770	5380	5337.54	1.47	7	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	533	15.27	1.74	12	0.20	349.00	3071.00	7840	20231101	-32.02	3810	20230314	39.90	6560	-18.75	20240122	5250	1.52	20240222	7840	-32.02	20231101	3810	39.90	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
23	20240227	110246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5350	-30	5	-0.56	99576720	18659	53.48	5380	5420	5300	6990	3770	5380	5336.66	1.47	581	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	535	15.33	1.74	12	0.19	349.00	3071.00	7840	20231101	-31.76	3810	20230314	40.42	6560	-18.45	20240122	5250	1.90	20240222	7840	-31.76	20231101	3810	40.42	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
24	20240227	100246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5320	-60	5	-1.12	57809740	10860	31.13	5380	5420	5300	6990	3770	5380	5323.18	1.47	-102	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	532	15.24	1.73	12	0.11	349.00	3071.00	7840	20231101	-32.14	3810	20230314	39.63	6560	-18.90	20240122	5250	1.33	20240222	7840	-32.14	20231101	3810	39.63	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
25	20240227	090246	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	0	3	0.00	763960	142	0.41	5380	5380	5380	6990	3770	5380	5380.00	1.47	-18	5620	5500	5410	5290	5200	5455	5245	50	1610	500	3440	10	1	10000000	538	15.42	1.75	12	0.00	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.00	N	010640	500	50 억	146673	N	N	6	N	N
26	20240226	160244	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	-40	5	-0.74	188292090	34878	171.47	5420	5530	5320	7040	3800	5420	5398.83	1.56	-8416	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	538	15.42	1.75	12	0.35	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	3.97	N	010640	500	50 억	156026	N	N	6	N	N
27	20240226	150245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	-40	5	-0.74	181459460	33608	165.22	5420	5530	5320	7040	3800	5420	5399.29	1.56	-8299	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	538	15.42	1.75	12	0.34	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5250	2.48	20240222	7840	-31.38	20231101	3810	41.21	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
28	20240226	140245	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5350	-70	5	-1.29	168594740	31227	153.52	5420	5530	5320	7040	3800	5420	5399.00	1.56	-7379	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	535	15.33	1.74	12	0.31	349.00	3071.00	7840	20231101	-31.76	3810	20230314	40.42	6560	-18.45	20240122	5250	1.90	20240222	7840	-31.76	20231101	3810	40.42	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
29	20240226	130244	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-60	5	-1.11	162127660	30022	147.59	5420	5530	5320	7040	3800	5420	5400.29	1.56	-7037	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	536	15.36	1.75	12	0.30	349.00	3071.00	7840	20231101	-31.63	3810	20230314	40.68	6560	-18.29	20240122	5250	2.10	20240222	7840	-31.63	20231101	3810	40.68	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
30	20240226	120244	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5430	10	2	0.18	135838160	25145	123.62	5420	5530	5320	7040	3800	5420	5402.19	1.56	-6893	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	543	15.56	1.77	12	0.25	349.00	3071.00	7840	20231101	-30.74	3810	20230314	42.52	6560	-17.23	20240122	5250	3.43	20240222	7840	-30.74	20231101	3810	42.52	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
31	20240226	110243	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5440	20	2	0.37	121352500	22477	110.50	5420	5530	5320	7040	3800	5420	5398.96	1.56	-5744	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	544	15.59	1.77	12	0.22	349.00	3071.00	7840	20231101	-30.61	3810	20230314	42.78	6560	-17.07	20240122	5250	3.62	20240222	7840	-30.61	20231101	3810	42.78	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
32	20240226	100241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-60	5	-1.11	87305480	16174	79.51	5420	5440	5350	7040	3800	5420	5397.88	1.56	-4010	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	536	15.36	1.75	12	0.16	349.00	3071.00	7840	20231101	-31.63	3810	20230314	40.68	6560	-18.29	20240122	5250	2.10	20240222	7840	-31.63	20231101	3810	40.68	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
33	20240226	090239	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5430	10	2	0.18	13947130	2573	12.65	5420	5430	5410	7040	3800	5420	5420.57	1.56	-2199	5520	5470	5370	5320	5220	5495	5345	50	1620	500	3460	10	1	10000000	543	15.56	1.77	12	0.03	349.00	3071.00	7840	20231101	-30.74	3810	20230314	42.52	6560	-17.23	20240122	5250	3.43	20240222	7840	-30.74	20231101	3810	42.52	20230314	3.97	N	010640	500	50 억	156026	N	N	2	N	N
34	20240223	160241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5420	30	2	0.56	107186500	20140	19.82	5390	5420	5270	7000	3780	5390	5321.74	1.54	33	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	542	15.53	1.76	12	0.20	349.00	3071.00	7840	20231101	-30.87	3810	20230314	42.26	6560	-17.38	20240122	5250	3.24	20240222	7840	-30.87	20231101	3810	42.26	20230314	3.92	N	010640	500	50 억	153957	N	N	2	N	N
35	20240223	150242	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5310	-80	5	-1.48	94623950	17796	17.51	5390	5400	5270	7000	3780	5390	5317.15	1.54	346	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	531	15.21	1.73	12	0.18	349.00	3071.00	7840	20231101	-32.27	3810	20230314	39.37	6560	-19.05	20240122	5250	1.14	20240222	7840	-32.27	20231101	3810	39.37	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
36	20240223	140240	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5320	-70	5	-1.30	86283140	16238	15.98	5390	5400	5270	7000	3780	5390	5313.66	1.54	393	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	532	15.24	1.73	12	0.16	349.00	3071.00	7840	20231101	-32.14	3810	20230314	39.63	6560	-18.90	20240122	5250	1.33	20240222	7840	-32.14	20231101	3810	39.63	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
37	20240223	130241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5280	-110	5	-2.04	78976120	14855	14.62	5390	5400	5270	7000	3780	5390	5316.47	1.54	144	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	528	15.13	1.72	12	0.15	349.00	3071.00	7840	20231101	-32.65	3810	20230314	38.58	6560	-19.51	20240122	5250	0.57	20240222	7840	-32.65	20231101	3810	38.58	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
38	20240223	120241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5310	-80	5	-1.48	67603180	12704	12.50	5390	5400	5290	7000	3780	5390	5321.41	1.54	452	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	531	15.21	1.73	12	0.13	349.00	3071.00	7840	20231101	-32.27	3810	20230314	39.37	6560	-19.05	20240122	5250	1.14	20240222	7840	-32.27	20231101	3810	39.37	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
39	20240223	110240	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5350	-40	5	-0.74	59585830	11194	11.02	5390	5400	5290	7000	3780	5390	5323.02	1.54	529	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	535	15.33	1.74	12	0.11	349.00	3071.00	7840	20231101	-31.76	3810	20230314	40.42	6560	-18.45	20240122	5250	1.90	20240222	7840	-31.76	20231101	3810	40.42	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
40	20240223	100239	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5350	-40	5	-0.74	54413200	10225	10.06	5390	5400	5290	7000	3780	5390	5321.58	1.54	581	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	535	15.33	1.74	12	0.10	349.00	3071.00	7840	20231101	-31.76	3810	20230314	40.42	6560	-18.45	20240122	5250	1.90	20240222	7840	-31.76	20231101	3810	40.42	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
41	20240223	090241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5400	10	2	0.19	4272890	792	0.78	5390	5400	5380	7000	3780	5390	5395.06	1.54	-251	5696	5542	5396	5242	5096	5470	5170	50	1610	500	3440	10	1	10000000	540	15.47	1.76	12	0.01	349.00	3071.00	7840	20231101	-31.12	3810	20230314	41.73	6560	-17.68	20240122	5250	2.86	20240222	7840	-31.12	20231101	3810	41.73	20230314	3.92	N	010640	500	50 억	153957	N	N	6	N	N
42	20240222	160234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5390	-160	5	-2.88	544467280	101469	329.47	5550	5550	5250	7210	3890	5550	5365.84	1.46	8018	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	539	15.44	1.76	12	1.01	349.00	3071.00	7840	20231101	-31.25	3810	20230314	41.47	6560	-17.84	20240122	5250	2.67	20240222	7840	-31.25	20231101	3810	41.47	20230314	4.16	N	010640	500	50 억	145673	N	N	6	N	N
43	20240222	150239	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-190	5	-3.42	521543200	97211	315.64	5550	5550	5250	7210	3890	5550	5365.06	1.46	9069	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	536	15.36	1.75	12	0.97	349.00	3071.00	7840	20231101	-31.63	3810	20230314	40.68	6560	-18.29	20240122	5250	2.10	20240222	7840	-31.63	20231101	3810	40.68	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
44	20240222	140241	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5380	-170	5	-3.06	399513930	74220	240.99	5550	5550	5300	7210	3890	5550	5382.83	1.46	8232	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	538	15.42	1.75	12	0.74	349.00	3071.00	7840	20231101	-31.38	3810	20230314	41.21	6560	-17.99	20240122	5300	1.51	20240222	7840	-31.38	20231101	3810	41.21	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
45	20240222	130234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5390	-160	5	-2.88	378158560	70240	228.07	5550	5550	5300	7210	3890	5550	5383.81	1.46	8222	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	539	15.44	1.76	12	0.70	349.00	3071.00	7840	20231101	-31.25	3810	20230314	41.47	6560	-17.84	20240122	5300	1.70	20240222	7840	-31.25	20231101	3810	41.47	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
46	20240222	120240	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-190	5	-3.42	345369460	64134	208.24	5550	5550	5300	7210	3890	5550	5385.12	1.46	8002	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	536	15.36	1.75	12	0.64	349.00	3071.00	7840	20231101	-31.63	3810	20230314	40.68	6560	-18.29	20240122	5300	1.13	20240222	7840	-31.63	20231101	3810	40.68	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
47	20240222	110239	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5360	-190	5	-3.42	325771960	60479	196.37	5550	5550	5300	7210	3890	5550	5386.53	1.46	7995	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	536	15.36	1.75	12	0.60	349.00	3071.00	7840	20231101	-31.63	3810	20230314	40.68	6560	-18.29	20240122	5300	1.13	20240222	7840	-31.63	20231101	3810	40.68	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
48	20240222	100236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5350	-200	5	-3.60	310253170	57585	186.98	5550	5550	5300	7210	3890	5550	5387.74	1.46	8150	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	535	15.33	1.74	12	0.58	349.00	3071.00	7840	20231101	-31.76	3810	20230314	40.42	6560	-18.45	20240122	5300	0.94	20240222	7840	-31.76	20231101	3810	40.42	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
49	20240222	090239	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	0	3	0.00	2442000	440	1.43	5550	5550	5550	7210	3890	5550	5550.00	1.46	-48	5630	5590	5530	5490	5430	5610	5510	50	1660	500	3550	10	1	10000000	555	15.90	1.81	12	0.00	349.00	3071.00	7840	20231101	-29.21	3810	20230314	45.67	6560	-15.40	20240122	5470	1.46	20240221	7840	-29.21	20231101	3810	45.67	20230314	4.16	N	010640	500	50 억	145673	N	N	1	N	N
50	20240221	160238	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	20	2	0.36	170246430	30787	14.05	5530	5570	5470	7180	3880	5530	5529.82	1.56	-10352	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	555	15.90	1.81	12	0.31	349.00	3071.00	7840	20231101	-29.21	3810	20230314	45.67	6560	-15.40	20240122	5470	1.46	20240221	7840	-29.21	20231101	3810	45.67	20230314	4.21	N	010640	500	50 억	156048	N	N	1	N	N
51	20240221	150235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5520	-10	5	-0.18	161045060	29127	13.30	5530	5570	5470	7180	3880	5530	5529.06	1.56	-9910	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	552	15.82	1.80	12	0.29	349.00	3071.00	7840	20231101	-29.59	3810	20230314	44.88	6560	-15.85	20240122	5470	0.91	20240221	7840	-29.59	20231101	3810	44.88	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
52	20240221	140237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5570	40	2	0.72	139797400	25273	11.54	5530	5570	5470	7180	3880	5530	5531.49	1.56	-8590	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	557	15.96	1.81	12	0.25	349.00	3071.00	7840	20231101	-28.95	3810	20230314	46.19	6560	-15.09	20240122	5470	1.83	20240221	7840	-28.95	20231101	3810	46.19	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
53	20240221	130237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	20	2	0.36	114958170	20801	9.50	5530	5570	5470	7180	3880	5530	5526.57	1.56	-7135	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	555	15.90	1.81	12	0.21	349.00	3071.00	7840	20231101	-29.21	3810	20230314	45.67	6560	-15.40	20240122	5470	1.46	20240221	7840	-29.21	20231101	3810	45.67	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
54	20240221	120237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	20	2	0.36	89760240	16258	7.42	5530	5570	5470	7180	3880	5530	5520.99	1.56	-4528	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	555	15.90	1.81	12	0.16	349.00	3071.00	7840	20231101	-29.21	3810	20230314	45.67	6560	-15.40	20240122	5470	1.46	20240221	7840	-29.21	20231101	3810	45.67	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
55	20240221	110238	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5530	0	3	0.00	87551100	15860	7.24	5530	5570	5470	7180	3880	5530	5520.25	1.56	-4148	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	553	15.85	1.80	12	0.16	349.00	3071.00	7840	20231101	-29.46	3810	20230314	45.14	6560	-15.70	20240122	5470	1.10	20240221	7840	-29.46	20231101	3810	45.14	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
56	20240221	100237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5540	10	2	0.18	61889880	11232	5.13	5530	5560	5470	7180	3880	5530	5510.14	1.56	-3758	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	554	15.87	1.80	12	0.11	349.00	3071.00	7840	20231101	-29.34	3810	20230314	45.41	6560	-15.55	20240122	5470	1.28	20240221	7840	-29.34	20231101	3810	45.41	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
57	20240221	090236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5520	-10	5	-0.18	6235470	1129	0.52	5530	5530	5500	7180	3880	5530	5523.00	1.56	-291	6050	5790	5660	5400	5270	5725	5335	50	1650	500	3530	10	1	10000000	552	15.82	1.80	12	0.01	349.00	3071.00	7840	20231101	-29.59	3810	20230314	44.88	6560	-15.85	20240122	5490	0.55	20240117	7840	-29.59	20231101	3810	44.88	20230314	4.21	N	010640	500	50 억	156048	N	N	7	N	N
58	20240220	160233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5530	-390	5	-6.59	1230521610	219016	601.74	5920	5920	5530	7690	4150	5920	5618.57	1.82	-28476	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	553	15.85	1.80	12	2.19	349.00	3071.00	7840	20231101	-29.46	3810	20230314	45.14	6560	-15.70	20240122	5490	0.73	20240117	7840	-29.46	20231101	3810	45.14	20230314	4.24	N	010640	500	50 억	182062	N	N	7	N	N
59	20240220	150235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5550	-370	5	-6.25	1139688350	202634	556.73	5920	5920	5530	7690	4150	5920	5624.37	1.82	-24904	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	555	15.90	1.81	12	2.03	349.00	3071.00	7840	20231101	-29.21	3810	20230314	45.67	6560	-15.40	20240122	5490	1.09	20240117	7840	-29.21	20231101	3810	45.67	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
60	20240220	140236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5590	-330	5	-5.57	927688410	164496	451.95	5920	5920	5530	7690	4150	5920	5639.58	1.82	-17745	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	559	16.02	1.82	12	1.64	349.00	3071.00	7840	20231101	-28.70	3810	20230314	46.72	6560	-14.79	20240122	5490	1.82	20240117	7840	-28.70	20231101	3810	46.72	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
61	20240220	130236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5610	-310	5	-5.24	889727720	157717	433.32	5920	5920	5530	7690	4150	5920	5641.29	1.82	-13109	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	561	16.07	1.83	12	1.58	349.00	3071.00	7840	20231101	-28.44	3810	20230314	47.24	6560	-14.48	20240122	5490	2.19	20240117	7840	-28.44	20231101	3810	47.24	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
62	20240220	120235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	-300	5	-5.07	871620940	154485	424.44	5920	5920	5530	7690	4150	5920	5642.11	1.82	-12534	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	562	16.10	1.83	12	1.54	349.00	3071.00	7840	20231101	-28.32	3810	20230314	47.51	6560	-14.33	20240122	5490	2.37	20240117	7840	-28.32	20231101	3810	47.51	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
63	20240220	110233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5630	-290	5	-4.90	669100690	118179	324.69	5920	5920	5580	7690	4150	5920	5661.76	1.82	-12787	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	563	16.13	1.83	12	1.18	349.00	3071.00	7840	20231101	-28.19	3810	20230314	47.77	6560	-14.18	20240122	5490	2.55	20240117	7840	-28.19	20231101	3810	47.77	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
64	20240220	100227	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5620	-300	5	-5.07	480317070	84544	232.28	5920	5920	5580	7690	4150	5920	5681.27	1.82	-5095	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	562	16.10	1.83	12	0.85	349.00	3071.00	7840	20231101	-28.32	3810	20230314	47.51	6560	-14.33	20240122	5490	2.37	20240117	7840	-28.32	20231101	3810	47.51	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
65	20240220	090236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5910	-10	5	-0.17	4895530	827	2.27	5920	5920	5890	7690	4150	5920	5919.63	1.82	-7	6093	6006	5933	5846	5773	5970	5810	50	1770	500	3780	10	1	10000000	591	16.93	1.92	12	0.01	349.00	3071.00	7840	20231101	-24.62	3810	20230314	55.12	6560	-9.91	20240122	5490	7.65	20240117	7840	-24.62	20231101	3810	55.12	20230314	4.24	N	010640	500	50 억	182062	N	N	18	N	N
66	20240219	160235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5920	-110	5	-1.82	215358620	36336	300.70	6020	6020	5860	7830	4230	6030	5926.79	1.88	-6013	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	592	16.96	1.93	12	0.36	349.00	3071.00	7840	20231101	-24.49	3810	20230314	55.38	6560	-9.76	20240122	5490	7.83	20240117	7840	-24.49	20231101	3810	55.38	20230314	4.29	N	010640	500	50 억	187869	N	N	18	N	N
67	20240219	150236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5930	-100	5	-1.66	204212760	34452	285.10	6020	6020	5860	7830	4230	6030	5927.37	1.88	-5820	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	593	16.99	1.93	12	0.34	349.00	3071.00	7840	20231101	-24.36	3810	20230314	55.64	6560	-9.60	20240122	5490	8.01	20240117	7840	-24.36	20231101	3810	55.64	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
68	20240219	140236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5900	-130	5	-2.16	194666640	32835	271.72	6020	6020	5860	7830	4230	6030	5928.55	1.88	-5542	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	590	16.91	1.92	12	0.33	349.00	3071.00	7840	20231101	-24.74	3810	20230314	54.86	6560	-10.06	20240122	5490	7.47	20240117	7840	-24.74	20231101	3810	54.86	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
69	20240219	130237	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5940	-90	5	-1.49	142308270	23950	198.20	6020	6020	5880	7830	4230	6030	5941.79	1.88	-4072	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	594	17.02	1.93	12	0.24	349.00	3071.00	7840	20231101	-24.23	3810	20230314	55.91	6560	-9.45	20240122	5490	8.20	20240117	7840	-24.23	20231101	3810	55.91	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
70	20240219	120235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5960	-70	5	-1.16	131783830	22176	183.52	6020	6020	5880	7830	4230	6030	5942.52	1.88	-3761	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	596	17.08	1.94	12	0.22	349.00	3071.00	7840	20231101	-23.98	3810	20230314	56.43	6560	-9.15	20240122	5490	8.56	20240117	7840	-23.98	20231101	3810	56.43	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
71	20240219	110235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5920	-110	5	-1.82	126526800	21291	176.19	6020	6020	5880	7830	4230	6030	5942.62	1.88	-3169	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	592	16.96	1.93	12	0.21	349.00	3071.00	7840	20231101	-24.49	3810	20230314	55.38	6560	-9.76	20240122	5490	7.83	20240117	7840	-24.49	20231101	3810	55.38	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
72	20240219	100234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5960	-70	5	-1.16	43816940	7339	60.73	6020	6020	5930	7830	4230	6030	5970.20	1.88	-1230	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	596	17.08	1.94	12	0.07	349.00	3071.00	7840	20231101	-23.98	3810	20230314	56.43	6560	-9.15	20240122	5490	8.56	20240117	7840	-23.98	20231101	3810	56.43	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
73	20240219	090234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6010	-20	5	-0.33	2265240	378	3.13	6020	6020	5960	7830	4230	6030	5989.71	1.88	-10	6110	6070	5990	5950	5870	6090	5970	50	1800	500	3850	10	1	10000000	601	17.22	1.96	12	0.00	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6560	-8.38	20240122	5490	9.47	20240117	7840	-23.34	20231101	3810	57.74	20230314	4.29	N	010640	500	50 억	187869	N	N	7	N	N
74	20240216	160232	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6030	30	2	0.50	72179270	12084	55.60	5910	6030	5910	7800	4200	6000	5973.13	1.86	871	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	603	17.28	1.96	12	0.12	349.00	3071.00	7840	20231101	-23.09	3810	20230314	58.27	6560	-8.08	20240122	5490	9.84	20240117	7840	-23.09	20231101	3810	58.27	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
75	20240216	150234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6000	0	3	0.00	60667920	10159	46.74	5910	6020	5910	7800	4200	6000	5971.84	1.86	24	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	600	17.19	1.95	12	0.10	349.00	3071.00	7840	20231101	-23.47	3810	20230314	57.48	6560	-8.54	20240122	5490	9.29	20240117	7840	-23.47	20231101	3810	57.48	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
76	20240216	140236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5980	-20	5	-0.33	51030930	8554	39.36	5910	6020	5910	7800	4200	6000	5965.74	1.86	-43	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	598	17.13	1.95	12	0.09	349.00	3071.00	7840	20231101	-23.72	3810	20230314	56.96	6560	-8.84	20240122	5490	8.93	20240117	7840	-23.72	20231101	3810	56.96	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
77	20240216	130233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5960	-40	5	-0.67	49886620	8362	38.47	5910	6020	5910	7800	4200	6000	5965.87	1.86	-83	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	596	17.08	1.94	12	0.08	349.00	3071.00	7840	20231101	-23.98	3810	20230314	56.43	6560	-9.15	20240122	5490	8.56	20240117	7840	-23.98	20231101	3810	56.43	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
78	20240216	120235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5990	-10	5	-0.17	48742000	8170	37.59	5910	6020	5910	7800	4200	6000	5965.97	1.86	-130	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	599	17.16	1.95	12	0.08	349.00	3071.00	7840	20231101	-23.60	3810	20230314	57.22	6560	-8.69	20240122	5490	9.11	20240117	7840	-23.60	20231101	3810	57.22	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
79	20240216	110236	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5990	-10	5	-0.17	26215560	4402	20.25	5910	6020	5910	7800	4200	6000	5955.37	1.86	95	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	599	17.16	1.95	12	0.04	349.00	3071.00	7840	20231101	-23.60	3810	20230314	57.22	6560	-8.69	20240122	5490	9.11	20240117	7840	-23.60	20231101	3810	57.22	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
80	20240216	100235	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6020	20	2	0.33	19377790	3258	14.99	5910	6020	5910	7800	4200	6000	5947.76	1.86	390	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	602	17.25	1.96	12	0.03	349.00	3071.00	7840	20231101	-23.21	3810	20230314	58.01	6560	-8.23	20240122	5490	9.65	20240117	7840	-23.21	20231101	3810	58.01	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
81	20240216	090231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6000	0	3	0.00	285080	48	0.22	5910	6000	5910	7800	4200	6000	5939.17	1.86	-2	6160	6080	6010	5930	5860	6045	5895	50	1800	500	3840	10	1	10000000	600	17.19	1.95	12	0.00	349.00	3071.00	7840	20231101	-23.47	3810	20230314	57.48	6560	-8.54	20240122	5490	9.29	20240117	7840	-23.47	20231101	3810	57.48	20230314	4.30	N	010640	500	50 억	186460	N	N	7	N	N
82	20240215	160233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6000	-90	5	-1.48	130194020	21732	119.18	6090	6090	5940	7910	4270	6090	5990.88	1.89	-2519	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	600	17.19	1.95	12	0.22	349.00	3071.00	7840	20231101	-23.47	3810	20230314	57.48	6560	-8.54	20240122	5490	9.29	20240117	7840	-23.47	20231101	3810	57.48	20230314	4.31	N	010640	500	50 억	188565	N	N	7	N	N
83	20240215	150234	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5970	-120	5	-1.97	125414330	20931	114.79	6090	6090	5940	7910	4270	6090	5991.79	1.89	-2555	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	597	17.11	1.94	12	0.21	349.00	3071.00	7840	20231101	-23.85	3810	20230314	56.69	6560	-8.99	20240122	5490	8.74	20240117	7840	-23.85	20231101	3810	56.69	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
84	20240215	140233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5980	-110	5	-1.81	107078170	17860	97.95	6090	6090	5940	7910	4270	6090	5995.41	1.89	-2188	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	598	17.13	1.95	12	0.18	349.00	3071.00	7840	20231101	-23.72	3810	20230314	56.96	6560	-8.84	20240122	5490	8.93	20240117	7840	-23.72	20231101	3810	56.96	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
85	20240215	130232	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5990	-100	5	-1.64	58038740	9645	52.90	6090	6090	5980	7910	4270	6090	6017.49	1.89	-2261	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	599	17.16	1.95	12	0.10	349.00	3071.00	7840	20231101	-23.60	3810	20230314	57.22	6560	-8.69	20240122	5490	9.11	20240117	7840	-23.60	20231101	3810	57.22	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
86	20240215	120233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6020	-70	5	-1.15	47129740	7823	42.90	6090	6090	5980	7910	4270	6090	6024.50	1.89	-2262	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	602	17.25	1.96	12	0.08	349.00	3071.00	7840	20231101	-23.21	3810	20230314	58.01	6560	-8.23	20240122	5490	9.65	20240117	7840	-23.21	20231101	3810	58.01	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
87	20240215	110231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6020	-70	5	-1.15	29943380	4960	27.20	6090	6090	6000	7910	4270	6090	6036.96	1.89	-1624	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	602	17.25	1.96	12	0.05	349.00	3071.00	7840	20231101	-23.21	3810	20230314	58.01	6560	-8.23	20240122	5490	9.65	20240117	7840	-23.21	20231101	3810	58.01	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
88	20240215	100232	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6050	-40	5	-0.66	15782680	2606	14.29	6090	6090	6020	7910	4270	6090	6056.27	1.89	-724	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	605	17.34	1.97	12	0.03	349.00	3071.00	7840	20231101	-22.83	3810	20230314	58.79	6560	-7.77	20240122	5490	10.20	20240117	7840	-22.83	20231101	3810	58.79	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
89	20240215	090230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6050	-40	5	-0.66	3277420	539	2.96	6090	6090	6050	7910	4270	6090	6080.54	1.89	-129	6303	6196	6083	5976	5863	6250	6030	50	1820	500	3890	10	1	10000000	605	17.34	1.97	12	0.01	349.00	3071.00	7840	20231101	-22.83	3810	20230314	58.79	6560	-7.77	20240122	5490	10.20	20240117	7840	-22.83	20231101	3810	58.79	20230314	4.31	N	010640	500	50 억	188565	N	N	0	N	N
90	20240214	160231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6090	30	2	0.50	109725300	18224	72.21	6060	6190	5970	7870	4250	6060	6020.92	1.86	2307	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	609	17.45	1.98	12	0.18	349.00	3071.00	7840	20231101	-22.32	3810	20230314	59.84	6560	-7.16	20240122	5490	10.93	20240117	7840	-22.32	20231101	3810	59.84	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
91	20240214	150231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6020	-40	5	-0.66	86516150	14406	57.08	6060	6060	5970	7870	4250	6060	6005.56	1.86	2814	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	602	17.25	1.96	12	0.14	349.00	3071.00	7840	20231101	-23.21	3810	20230314	58.01	6560	-8.23	20240122	5490	9.65	20240117	7840	-23.21	20231101	3810	58.01	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
92	20240214	140231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5990	-70	5	-1.16	78723520	13109	51.94	6060	6060	5970	7870	4250	6060	6005.30	1.86	3541	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	599	17.16	1.95	12	0.13	349.00	3071.00	7840	20231101	-23.60	3810	20230314	57.22	6560	-8.69	20240122	5490	9.11	20240117	7840	-23.60	20231101	3810	57.22	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
93	20240214	130233	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6060	0	3	0.00	60328640	10043	39.79	6060	6060	5970	7870	4250	6060	6007.03	1.86	1760	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	606	17.36	1.97	12	0.10	349.00	3071.00	7840	20231101	-22.70	3810	20230314	59.06	6560	-7.62	20240122	5490	10.38	20240117	7840	-22.70	20231101	3810	59.06	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
94	20240214	120230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6060	0	3	0.00	55761660	9287	36.80	6060	6060	5970	7870	4250	6060	6004.27	1.86	1754	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	606	17.36	1.97	12	0.09	349.00	3071.00	7840	20231101	-22.70	3810	20230314	59.06	6560	-7.62	20240122	5490	10.38	20240117	7840	-22.70	20231101	3810	59.06	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
95	20240214	110232	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6010	-50	5	-0.83	43287730	7212	28.58	6060	6060	5970	7870	4250	6060	6002.18	1.86	-247	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	601	17.22	1.96	12	0.07	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6560	-8.38	20240122	5490	9.47	20240117	7840	-23.34	20231101	3810	57.74	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
96	20240214	090229	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6010	-50	5	-0.83	3114600	515	2.04	6060	6060	6010	7870	4250	6060	6047.77	1.86	-184	6193	6126	6023	5956	5853	6160	5990	50	1810	500	3870	10	1	10000000	601	17.22	1.96	12	0.01	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6560	-8.38	20240122	5490	9.47	20240117	7840	-23.34	20231101	3810	57.74	20230314	4.27	N	010640	500	50 억	186232	N	N	1	N	N
97	20240213	160229	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6060	70	2	1.17	150842880	25237	129.25	6000	6090	5920	7780	4200	5990	5977.05	1.89	-3284	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	606	17.36	1.97	12	0.25	349.00	3071.00	7840	20231101	-22.70	3810	20230314	59.06	6560	-7.62	20240122	5490	10.38	20240117	7840	-22.70	20231101	3810	59.06	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N
98	20240213	150224	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5990	0	3	0.00	134568780	22527	115.38	6000	6090	5920	7780	4200	5990	5973.67	1.89	-3077	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	599	17.16	1.95	12	0.23	349.00	3071.00	7840	20231101	-23.60	3810	20230314	57.22	6560	-8.69	20240122	5490	9.11	20240117	7840	-23.60	20231101	3810	57.22	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N
99	20240213	140231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5990	0	3	0.00	124795260	20895	107.02	6000	6090	5920	7780	4200	5990	5972.49	1.89	-2914	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	599	17.16	1.95	12	0.21	349.00	3071.00	7840	20231101	-23.60	3810	20230314	57.22	6560	-8.69	20240122	5490	9.11	20240117	7840	-23.60	20231101	3810	57.22	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N
100	20240213	130229	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6010	20	2	0.33	123084480	20610	105.56	6000	6090	5920	7780	4200	5990	5972.08	1.89	-2876	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	601	17.22	1.96	12	0.21	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6560	-8.38	20240122	5490	9.47	20240117	7840	-23.34	20231101	3810	57.74	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N
101	20240213	120230	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6010	20	2	0.33	48460750	8112	41.55	6000	6090	5950	7780	4200	5990	5973.96	1.89	-2914	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	601	17.22	1.96	12	0.08	349.00	3071.00	7840	20231101	-23.34	3810	20230314	57.74	6560	-8.38	20240122	5490	9.47	20240117	7840	-23.34	20231101	3810	57.74	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N
102	20240213	110231	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5960	-30	5	-0.50	32914130	5506	28.20	6000	6090	5950	7780	4200	5990	5977.87	1.89	-2146	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	596	17.08	1.94	12	0.06	349.00	3071.00	7840	20231101	-23.98	3810	20230314	56.43	6560	-9.15	20240122	5490	8.56	20240117	7840	-23.98	20231101	3810	56.43	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N
103	20240213	100215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	5970	-20	5	-0.33	10639190	1776	9.10	6000	6090	5970	7780	4200	5990	5990.53	1.89	-562	6210	6100	6000	5890	5790	6155	5945	50	1790	500	3830	10	1	10000000	597	17.11	1.94	12	0.02	349.00	3071.00	7840	20231101	-23.85	3810	20230314	56.69	6560	-8.99	20240122	5490	8.74	20240117	7840	-23.85	20231101	3810	56.69	20230314	4.25	N	010640	500	50 억	189416	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History