KissMeData/090430/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

48 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	foreignNetBuyingQuantity	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	160700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	119600	-3700	5	-3.00	25387510700	210406	109.21	121600	123700	119600	160200	86400	123300	120660.14	28.51	0	-39881	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	69957	61.43	1.72	12	0.36	1947.00	69619.00	147400	20230223	-18.86	93900	20230707	27.37	144800	-17.40	20240102	117000	2.22	20240131	147200	-18.75	20230306	93900	27.37	20230707	0.18	N	090430	500	292 억	16676980	N	N	119	N	N
3	20240229	150703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120300	-3000	5	-2.43	16694968200	137811	71.53	121600	123700	119800	160200	86400	123300	121143.79	28.51	0	-32446	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	70367	61.79	1.73	12	0.24	1947.00	69619.00	147400	20230223	-18.39	93900	20230707	28.12	144800	-16.92	20240102	117000	2.82	20240131	147200	-18.27	20230306	93900	28.12	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
4	20240229	140704	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	120200	-3100	5	-2.51	12139650500	99902	51.85	121600	123700	120200	160200	86400	123300	121515.41	28.51	0	-23236	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	70308	61.74	1.73	12	0.17	1947.00	69619.00	147400	20230223	-18.45	93900	20230707	28.01	144800	-16.99	20240102	117000	2.74	20240131	147200	-18.34	20230306	93900	28.01	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
5	20240229	130702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121300	-2000	5	-1.62	7487795400	61416	31.88	121600	123700	121300	160200	86400	123300	121919.07	28.51	0	-3626	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	70952	62.30	1.74	12	0.10	1947.00	69619.00	147400	20230223	-17.71	93900	20230707	29.18	144800	-16.23	20240102	117000	3.68	20240131	147200	-17.60	20230306	93900	29.18	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
6	20240229	120702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121600	-1700	5	-1.38	5786304500	47400	24.60	121600	123700	121300	160200	86400	123300	122073.68	28.51	0	-1600	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	71127	62.46	1.75	12	0.08	1947.00	69619.00	147400	20230223	-17.50	93900	20230707	29.50	144800	-16.02	20240102	117000	3.93	20240131	147200	-17.39	20230306	93900	29.50	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
7	20240229	110703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-1200	5	-0.97	3450747900	28196	14.64	121600	123700	121600	160200	86400	123300	122383.98	28.51	0	3193	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	71420	62.71	1.75	12	0.05	1947.00	69619.00	147400	20230223	-17.16	93900	20230707	30.03	144800	-15.68	20240102	117000	4.36	20240131	147200	-17.05	20230306	93900	30.03	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
8	20240229	100703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-800	5	-0.65	2518454200	20570	10.68	121600	123700	121600	160200	86400	123300	122432.94	28.51	0	2917	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	71654	62.92	1.76	12	0.04	1947.00	69619.00	147400	20230223	-16.89	93900	20230707	30.46	144800	-15.40	20240102	117000	4.70	20240131	147200	-16.78	20230306	93900	30.46	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
9	20240229	090702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	-800	5	-0.65	547313100	4490	2.33	121600	123300	121600	160200	86400	123300	121892.88	28.51	0	638	125233	124266	122933	121966	120633	124750	122450	292	36900	500	91240	100	1	58492759	71654	62.92	1.76	12	0.01	1947.00	69619.00	147400	20230223	-16.89	93900	20230707	30.46	144800	-15.40	20240102	117000	4.70	20240131	147200	-16.78	20230306	93900	30.46	20230707	0.18	N	090430	500	292 억	16676980	N	N	375	N	N
10	20240228	160622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	1000	2	0.82	10242326500	83184	74.53	123000	123900	121600	158900	85700	122300	123128.56	28.49	0	27675	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	72122	63.33	1.77	12	0.14	1947.00	69619.00	147400	20230223	-16.35	93900	20230707	31.31	144800	-14.85	20240102	117000	5.38	20240131	147200	-16.24	20230306	93900	31.31	20230707	0.18	N	090430	500	292 억	16667003	N	N	375	N	N
11	20240228	150622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	1100	2	0.90	9101225100	73940	66.25	123000	123900	121600	158900	85700	122300	123089.33	28.49	0	23202	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	72180	63.38	1.77	12	0.13	1947.00	69619.00	147400	20230223	-16.28	93900	20230707	31.42	144800	-14.78	20240102	117000	5.47	20240131	147200	-16.17	20230306	93900	31.42	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
12	20240228	140703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123500	1200	2	0.98	7015299100	57063	51.13	123000	123800	121600	158900	85700	122300	122939.54	28.49	0	17427	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	72239	63.43	1.77	12	0.10	1947.00	69619.00	147400	20230223	-16.21	93900	20230707	31.52	144800	-14.71	20240102	117000	5.56	20240131	147200	-16.10	20230306	93900	31.52	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
13	20240228	130702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123400	1100	2	0.90	5724193400	46607	41.76	123000	123800	121600	158900	85700	122300	122818.32	28.49	0	14137	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	72180	63.38	1.77	12	0.08	1947.00	69619.00	147400	20230223	-16.28	93900	20230707	31.42	144800	-14.78	20240102	117000	5.47	20240131	147200	-16.17	20230306	93900	31.42	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
14	20240228	120703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123700	1400	2	1.14	4494556200	36643	32.83	123000	123800	121600	158900	85700	122300	122657.98	28.49	0	10760	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	72356	63.53	1.78	12	0.06	1947.00	69619.00	147400	20230223	-16.08	93900	20230707	31.74	144800	-14.57	20240102	117000	5.73	20240131	147200	-15.96	20230306	93900	31.74	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
15	20240228	110633	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123100	800	2	0.65	3380160200	27616	24.74	123000	123700	121600	158900	85700	122300	122398.62	28.49	0	6891	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	72005	63.23	1.77	12	0.05	1947.00	69619.00	147400	20230223	-16.49	93900	20230707	31.10	144800	-14.99	20240102	117000	5.21	20240131	147200	-16.37	20230306	93900	31.10	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
16	20240228	100700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122500	200	2	0.16	2017545500	16530	14.81	123000	123500	121600	158900	85700	122300	122053.57	28.49	0	1199	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	71654	62.92	1.76	12	0.03	1947.00	69619.00	147400	20230223	-16.89	93900	20230707	30.46	144800	-15.40	20240102	117000	4.70	20240131	147200	-16.78	20230306	93900	30.46	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
17	20240228	090703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	300	2	0.25	265969800	2171	1.95	123000	123500	121900	158900	85700	122300	122510.27	28.49	0	91	126300	124300	122600	120600	118900	123450	119750	292	36600	500	90500	100	1	58492759	71712	62.97	1.76	12	0.00	1947.00	69619.00	147400	20230223	-16.82	93900	20230707	30.56	144800	-15.33	20240102	117000	4.79	20240131	147200	-16.71	20230306	93900	30.56	20230707	0.18	N	090430	500	292 억	16667003	N	N	406	N	N
18	20240227	160701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122300	-900	5	-0.73	13645953200	111569	89.46	124300	124600	120900	160100	86300	123200	122309.55	28.56	0	-2289	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71537	62.81	1.76	12	0.19	1947.00	69619.00	150400	20230221	-18.68	93900	20230707	30.24	144800	-15.54	20240102	117000	4.53	20240131	147200	-16.92	20230306	93900	30.24	20230707	0.18	N	090430	500	292 억	16706493	N	N	406	N	N
19	20240227	150703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122200	-1000	5	-0.81	12429692100	101622	81.48	124300	124600	120900	160100	86300	123200	122313.00	28.56	0	-3711	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71478	62.76	1.76	12	0.17	1947.00	69619.00	150400	20230221	-18.75	93900	20230707	30.14	144800	-15.61	20240102	117000	4.44	20240131	147200	-16.98	20230306	93900	30.14	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
20	20240227	140700	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-600	5	-0.49	10995834400	89910	72.09	124300	124600	120900	160100	86300	123200	122298.24	28.56	0	-3534	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71712	62.97	1.76	12	0.15	1947.00	69619.00	150400	20230221	-18.48	93900	20230707	30.56	144800	-15.33	20240102	117000	4.79	20240131	147200	-16.71	20230306	93900	30.56	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
21	20240227	130623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122700	-500	5	-0.41	9685080600	79239	63.53	124300	124600	120900	160100	86300	123200	122226.18	28.56	0	-2727	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71771	63.02	1.76	12	0.14	1947.00	69619.00	150400	20230221	-18.42	93900	20230707	30.67	144800	-15.26	20240102	117000	4.87	20240131	147200	-16.64	20230306	93900	30.67	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
22	20240227	120703	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122100	-1100	5	-0.89	8349627600	68356	54.81	124300	124600	120900	160100	86300	123200	122149.15	28.56	0	-4367	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71420	62.71	1.75	12	0.12	1947.00	69619.00	150400	20230221	-18.82	93900	20230707	30.03	144800	-15.68	20240102	117000	4.36	20240131	147200	-17.05	20230306	93900	30.03	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
23	20240227	110702	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122900	-300	5	-0.24	6576690500	53865	43.19	124300	124600	120900	160100	86300	123200	122095.80	28.56	0	-4840	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71888	63.12	1.77	12	0.09	1947.00	69619.00	150400	20230221	-18.28	93900	20230707	30.88	144800	-15.12	20240102	117000	5.04	20240131	147200	-16.51	20230306	93900	30.88	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
24	20240227	100658	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	121600	-1600	5	-1.30	4438414800	36365	29.16	124300	124600	120900	160100	86300	123200	122051.83	28.56	0	-6238	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71127	62.46	1.75	12	0.06	1947.00	69619.00	150400	20230221	-19.15	93900	20230707	29.50	144800	-16.02	20240102	117000	3.93	20240131	147200	-17.39	20230306	93900	29.50	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
25	20240227	090701	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	122600	-600	5	-0.49	574046000	4657	3.73	124300	124600	122400	160100	86300	123200	123265.19	28.56	0	-1484	128333	125766	124433	121866	120533	125100	121200	292	36900	500	91160	100	1	58492759	71712	62.97	1.76	12	0.01	1947.00	69619.00	150400	20230221	-18.48	93900	20230707	30.56	144800	-15.33	20240102	117000	4.79	20240131	147200	-16.71	20230306	93900	30.56	20230707	0.18	N	090430	500	292 억	16706493	N	N	22	N	N
26	20240226	160659	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123200	-1500	5	-1.20	15509884300	124488	108.61	125900	127000	123100	162100	87300	124700	124589.77	28.54	0	26071	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	72063	63.28	1.77	12	0.21	1947.00	69619.00	150800	20230220	-18.30	93900	20230707	31.20	144800	-14.92	20240102	117000	5.30	20240131	147200	-16.30	20230306	93900	31.20	20230707	0.18	N	090430	500	292 억	16691846	N	N	22	N	N
27	20240226	150656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	-1100	5	-0.88	13759961500	110289	96.22	125900	127000	123100	162100	87300	124700	124762.79	28.54	0	26929	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	72297	63.48	1.78	12	0.19	1947.00	69619.00	150800	20230220	-18.04	93900	20230707	31.63	144800	-14.64	20240102	117000	5.64	20240131	147200	-16.03	20230306	93900	31.63	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
28	20240226	140656	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123600	-1100	5	-0.88	11460925400	91689	80.00	125900	127000	123100	162100	87300	124700	124997.91	28.54	0	23195	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	72297	63.48	1.78	12	0.16	1947.00	69619.00	150800	20230220	-18.04	93900	20230707	31.63	144800	-14.64	20240102	117000	5.64	20240131	147200	-16.03	20230306	93900	31.63	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
29	20240226	130653	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124000	-700	5	-0.56	8930020900	71263	62.17	125900	127000	123600	162100	87300	124700	125310.99	28.54	0	17509	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	72531	63.69	1.78	12	0.12	1947.00	69619.00	150800	20230220	-17.77	93900	20230707	32.06	144800	-14.36	20240102	117000	5.98	20240131	147200	-15.76	20230306	93900	32.06	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
30	20240226	120652	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124400	-300	5	-0.24	6684712500	53184	46.40	125900	127000	124400	162100	87300	124700	125690.80	28.54	0	15678	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	72765	63.89	1.79	12	0.09	1947.00	69619.00	150800	20230220	-17.51	93900	20230707	32.48	144800	-14.09	20240102	117000	6.32	20240131	147200	-15.49	20230306	93900	32.48	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
31	20240226	110651	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125100	400	2	0.32	5091826000	40435	35.28	125900	127000	124900	162100	87300	124700	125927.02	28.54	0	15525	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	73174	64.25	1.80	12	0.07	1947.00	69619.00	150800	20230220	-17.04	93900	20230707	33.23	144800	-13.60	20240102	117000	6.92	20240131	147200	-15.01	20230306	93900	33.23	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
32	20240226	100649	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125500	800	2	0.64	3410335900	27029	23.58	125900	127000	124900	162100	87300	124700	126174.69	28.54	0	13997	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	73408	64.46	1.80	12	0.05	1947.00	69619.00	150800	20230220	-16.78	93900	20230707	33.65	144800	-13.33	20240102	117000	7.26	20240131	147200	-14.74	20230306	93900	33.65	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
33	20240226	090649	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	1200	2	0.96	457749500	3642	3.18	125900	126000	124900	162100	87300	124700	125693.67	28.54	0	1692	129766	127232	125766	123232	121766	126500	122500	292	37400	500	92270	100	1	58492759	73642	64.66	1.81	12	0.01	1947.00	69619.00	150800	20230220	-16.51	93900	20230707	34.08	144800	-13.05	20240102	117000	7.61	20240131	147200	-14.47	20230306	93900	34.08	20230707	0.18	N	090430	500	292 억	16691846	N	N	7	N	N
34	20240223	160650	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124700	-2300	5	-1.81	14350743500	114184	151.23	127100	128300	124300	165100	88900	127000	125681.48	28.56	0	24755	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	72940	64.05	1.79	12	0.20	1947.00	69619.00	150800	20230220	-17.31	93900	20230707	32.80	144800	-13.88	20240102	117000	6.58	20240131	147400	-15.40	20230223	93900	32.80	20230707	0.18	N	090430	500	292 억	16704820	N	N	7	N	N
35	20240223	150645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124700	-2300	5	-1.81	13131155700	104403	138.28	127100	128300	124300	165100	88900	127000	125773.74	28.56	0	20618	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	72940	64.05	1.79	12	0.18	1947.00	69619.00	150800	20230220	-17.31	93900	20230707	32.80	144800	-13.88	20240102	117000	6.58	20240131	147400	-15.40	20230223	93900	32.80	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
36	20240223	140647	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	-1800	5	-1.42	10303692300	81721	108.24	127100	128300	124700	165100	88900	127000	126083.78	28.56	0	13804	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	73233	64.30	1.80	12	0.14	1947.00	69619.00	150800	20230220	-16.98	93900	20230707	33.33	144800	-13.54	20240102	117000	7.01	20240131	147400	-15.06	20230223	93900	33.33	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
37	20240223	130645	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	-2000	5	-1.57	8079542300	63962	84.71	127100	128300	125000	165100	88900	127000	126317.85	28.56	0	10191	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	73116	64.20	1.80	12	0.11	1947.00	69619.00	150800	20230220	-17.11	93900	20230707	33.12	144800	-13.67	20240102	117000	6.84	20240131	147400	-15.20	20230223	93900	33.12	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
38	20240223	120646	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125400	-1600	5	-1.26	6425649800	50744	67.21	127100	128300	125100	165100	88900	127000	126628.76	28.56	0	9213	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	73350	64.41	1.80	12	0.09	1947.00	69619.00	150800	20230220	-16.84	93900	20230707	33.55	144800	-13.40	20240102	117000	7.18	20240131	147400	-14.93	20230223	93900	33.55	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
39	20240223	110641	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125700	-1300	5	-1.02	4843844000	38127	50.50	127100	128300	125700	165100	88900	127000	127044.98	28.56	0	7485	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	73525	64.56	1.81	12	0.07	1947.00	69619.00	150800	20230220	-16.64	93900	20230707	33.87	144800	-13.19	20240102	117000	7.44	20240131	147400	-14.72	20230223	93900	33.87	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
40	20240223	100640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	300	2	0.24	2784791300	21851	28.94	127100	128300	126100	165100	88900	127000	127444.57	28.56	0	7359	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	74461	65.38	1.83	12	0.04	1947.00	69619.00	150800	20230220	-15.58	93900	20230707	35.57	144800	-12.09	20240102	117000	8.80	20240131	147400	-13.64	20230223	93900	35.57	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
41	20240223	090644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	100	2	0.08	362239900	2862	3.79	127100	127200	126100	165100	88900	127000	126568.80	28.56	0	-722	129266	128132	127166	126032	125066	127650	125550	292	38100	500	93980	100	1	58492759	74344	65.28	1.83	12	0.00	1947.00	69619.00	150800	20230220	-15.72	93900	20230707	35.36	144800	-12.22	20240102	117000	8.63	20240131	147400	-13.77	20230223	93900	35.36	20230707	0.18	N	090430	500	292 억	16704820	N	N	107	N	N
42	20240222	160636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	0	3	0.00	9609397500	75435	93.02	128300	128300	126200	165100	88900	127000	127386.92	28.54	0	11475	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74286	65.23	1.82	12	0.13	1947.00	69619.00	151400	20230216	-16.12	93900	20230707	35.25	144800	-12.29	20240102	117000	8.55	20240131	147400	-13.84	20230223	93900	35.25	20230707	0.18	N	090430	500	292 억	16694712	N	N	107	N	N
43	20240222	150644	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126700	-300	5	-0.24	8242356200	64667	79.74	128300	128300	126200	165100	88900	127000	127458.46	28.54	0	12085	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74110	65.07	1.82	12	0.11	1947.00	69619.00	151400	20230216	-16.31	93900	20230707	34.93	144800	-12.50	20240102	117000	8.29	20240131	147400	-14.04	20230223	93900	34.93	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
44	20240222	140640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127300	300	2	0.24	6585303800	51609	63.64	128300	128300	126500	165100	88900	127000	127599.91	28.54	0	12541	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74461	65.38	1.83	12	0.09	1947.00	69619.00	151400	20230216	-15.92	93900	20230707	35.57	144800	-12.09	20240102	117000	8.80	20240131	147400	-13.64	20230223	93900	35.57	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
45	20240222	130630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127700	700	2	0.55	5473273600	42883	52.88	128300	128300	126500	165100	88900	127000	127632.71	28.54	0	11009	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74695	65.59	1.83	12	0.07	1947.00	69619.00	151400	20230216	-15.65	93900	20230707	36.00	144800	-11.81	20240102	117000	9.15	20240131	147400	-13.36	20230223	93900	36.00	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
46	20240222	120640	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127800	800	2	0.63	4503202300	35271	43.49	128300	128300	126500	165100	88900	127000	127674.36	28.54	0	9652	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74754	65.64	1.84	12	0.06	1947.00	69619.00	151400	20230216	-15.59	93900	20230707	36.10	144800	-11.74	20240102	117000	9.23	20240131	147400	-13.30	20230223	93900	36.10	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
47	20240222	110636	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127900	900	2	0.71	3678971200	28818	35.54	128300	128300	126500	165100	88900	127000	127662.27	28.54	0	7810	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74812	65.69	1.84	12	0.05	1947.00	69619.00	151400	20230216	-15.52	93900	20230707	36.21	144800	-11.67	20240102	117000	9.32	20240131	147400	-13.23	20230223	93900	36.21	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
48	20240222	100630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127800	800	2	0.63	2574000100	20165	24.87	128300	128300	126500	165100	88900	127000	127646.92	28.54	0	5536	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74754	65.64	1.84	12	0.03	1947.00	69619.00	151400	20230216	-15.59	93900	20230707	36.10	144800	-11.74	20240102	117000	9.23	20240131	147400	-13.30	20230223	93900	36.10	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
49	20240222	090642	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126800	-200	5	-0.16	465242800	3651	4.50	128300	128300	126700	165100	88900	127000	127428.87	28.54	0	-985	128933	127966	126533	125566	124133	127250	124850	292	38100	500	93980	100	1	58492759	74169	65.13	1.82	12	0.01	1947.00	69619.00	151400	20230216	-16.25	93900	20230707	35.04	144800	-12.43	20240102	117000	8.38	20240131	147400	-13.98	20230223	93900	35.04	20230707	0.18	N	090430	500	292 억	16694712	N	N	2	N	N
50	20240221	160635	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	100	2	0.08	10258427200	81055	76.85	127200	127500	125100	164900	88900	126900	126561.00	28.52	0	3825	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	74286	65.23	1.82	12	0.14	1947.00	69619.00	153100	20230215	-17.05	93900	20230707	35.25	144800	-12.29	20240102	117000	8.55	20240131	150400	-15.56	20230221	93900	35.25	20230707	0.18	N	090430	500	292 억	16683963	N	N	2	N	N
51	20240221	150630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126600	-300	5	-0.24	8784820900	69447	65.84	127200	127500	125100	164900	88900	126900	126496.73	28.52	0	1490	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	74052	65.02	1.82	12	0.12	1947.00	69619.00	153100	20230215	-17.31	93900	20230707	34.82	144800	-12.57	20240102	117000	8.21	20240131	150400	-15.82	20230221	93900	34.82	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
52	20240221	140631	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126300	-600	5	-0.47	7119594300	56279	53.36	127200	127500	125100	164900	88900	126900	126505.30	28.52	0	-1464	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	73876	64.87	1.81	12	0.10	1947.00	69619.00	153100	20230215	-17.50	93900	20230707	34.50	144800	-12.78	20240102	117000	7.95	20240131	150400	-16.02	20230221	93900	34.50	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
53	20240221	130632	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126500	-400	5	-0.32	5857733500	46301	43.90	127200	127500	125100	164900	88900	126900	126514.14	28.52	0	-2522	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	73993	64.97	1.82	12	0.08	1947.00	69619.00	153100	20230215	-17.37	93900	20230707	34.72	144800	-12.64	20240102	117000	8.12	20240131	150400	-15.89	20230221	93900	34.72	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
54	20240221	120630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127000	100	2	0.08	4852049600	38358	36.37	127200	127500	125100	164900	88900	126900	126493.75	28.52	0	-3340	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	74286	65.23	1.82	12	0.07	1947.00	69619.00	153100	20230215	-17.05	93900	20230707	35.25	144800	-12.29	20240102	117000	8.55	20240131	150400	-15.56	20230221	93900	35.25	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
55	20240221	110637	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127100	200	2	0.16	4043519300	31980	30.32	127200	127500	125100	164900	88900	126900	126438.92	28.52	0	-5923	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	74344	65.28	1.83	12	0.05	1947.00	69619.00	153100	20230215	-16.98	93900	20230707	35.36	144800	-12.22	20240102	117000	8.63	20240131	150400	-15.49	20230221	93900	35.36	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
56	20240221	100629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126100	-800	5	-0.63	2175550300	17267	16.37	127200	127200	125100	164900	88900	126900	125994.37	28.52	0	-7710	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	73759	64.77	1.81	12	0.03	1947.00	69619.00	153100	20230215	-17.64	93900	20230707	34.29	144800	-12.91	20240102	117000	7.78	20240131	150400	-16.16	20230221	93900	34.29	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
57	20240221	090629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	-1700	5	-1.34	598118900	4745	4.50	127200	127200	125100	164900	88900	126900	126051.38	28.52	0	-2243	128766	127832	126366	125432	123966	128300	125900	292	38000	500	93900	100	1	58492759	73233	64.30	1.80	12	0.01	1947.00	69619.00	153100	20230215	-18.22	93900	20230707	33.33	144800	-13.54	20240102	117000	7.01	20240131	150400	-16.76	20230221	93900	33.33	20230707	0.18	N	090430	500	292 억	16683963	N	N	70	N	N
58	20240220	160623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	-600	5	-0.47	13299434300	105413	84.96	126500	127300	124900	165700	89300	127500	126164.21	28.51	0	7389	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	74227	65.18	1.82	12	0.18	1947.00	69619.00	153100	20230215	-17.11	93900	20230707	35.14	144800	-12.36	20240102	117000	8.46	20240131	150800	-15.85	20230220	93900	35.14	20230707	0.18	N	090430	500	292 억	16674973	N	N	70	N	N
59	20240220	150626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126500	-1000	5	-0.78	11300434500	89649	72.26	126500	127300	124900	165700	89300	127500	126051.78	28.51	0	3830	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73993	64.97	1.82	12	0.15	1947.00	69619.00	153100	20230215	-17.37	93900	20230707	34.72	144800	-12.64	20240102	117000	8.12	20240131	150800	-16.11	20230220	93900	34.72	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
60	20240220	140628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	-1100	5	-0.86	9321698600	74000	59.64	126500	127300	124900	165700	89300	127500	125968.63	28.51	0	-1746	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73935	64.92	1.82	12	0.13	1947.00	69619.00	153100	20230215	-17.44	93900	20230707	34.61	144800	-12.71	20240102	117000	8.03	20240131	150800	-16.18	20230220	93900	34.61	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
61	20240220	130628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126400	-1100	5	-0.86	7464731500	59303	47.80	126500	127300	124900	165700	89300	127500	125874.08	28.51	0	-5254	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73935	64.92	1.82	12	0.10	1947.00	69619.00	153100	20230215	-17.44	93900	20230707	34.61	144800	-12.71	20240102	117000	8.03	20240131	150800	-16.18	20230220	93900	34.61	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
62	20240220	120622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126100	-1400	5	-1.10	5920298800	47068	37.94	126500	127300	124900	165700	89300	127500	125781.35	28.51	0	-9084	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73759	64.77	1.81	12	0.08	1947.00	69619.00	153100	20230215	-17.64	93900	20230707	34.29	144800	-12.91	20240102	117000	7.78	20240131	150800	-16.38	20230220	93900	34.29	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
63	20240220	110623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-1600	5	-1.25	4687520100	37277	30.05	126500	127300	124900	165700	89300	127500	125747.71	28.51	0	-9360	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73642	64.66	1.81	12	0.06	1947.00	69619.00	153100	20230215	-17.77	93900	20230707	34.08	144800	-13.05	20240102	117000	7.61	20240131	150800	-16.51	20230220	93900	34.08	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
64	20240220	100615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	-1600	5	-1.25	2815284100	22414	18.07	126500	127300	124900	165700	89300	127500	125602.72	28.51	0	-8957	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73642	64.66	1.81	12	0.04	1947.00	69619.00	153100	20230215	-17.77	93900	20230707	34.08	144800	-13.05	20240102	117000	7.61	20240131	150800	-16.51	20230220	93900	34.08	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
65	20240220	090630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126100	-1400	5	-1.10	374829500	2963	2.39	126500	127300	126000	165700	89300	127500	126498.98	28.51	0	-644	130766	129132	126366	124732	121966	129950	125550	292	38200	500	94350	100	1	58492759	73759	64.77	1.81	12	0.01	1947.00	69619.00	153100	20230215	-17.64	93900	20230707	34.29	144800	-12.91	20240102	117000	7.78	20240131	150800	-16.38	20230220	93900	34.29	20230707	0.18	N	090430	500	292 억	16674973	N	N	211	N	N
66	20240219	160625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	2500	2	2.00	15588101400	123868	117.66	124800	128000	123600	162500	87500	125000	125844.09	28.50	23440	9533	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	74578	65.49	1.83	12	0.21	1947.00	69619.00	153100	20230215	-16.72	93900	20230707	35.78	144800	-11.95	20240102	117000	8.97	20240131	150800	-15.45	20230220	93900	35.78	20230707	0.18	N	090430	500	292 억	16671995	N	N	211	N	N
67	20240219	150630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	2500	2	2.00	14346448000	114133	108.42	124800	128000	123600	162500	87500	125000	125699.54	28.50	23440	8808	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	74578	65.49	1.83	12	0.20	1947.00	69619.00	153100	20230215	-16.72	93900	20230707	35.78	144800	-11.95	20240102	117000	8.97	20240131	150800	-15.45	20230220	93900	35.78	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
68	20240219	140629	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126900	1900	2	1.52	10711032400	85667	81.38	124800	126900	123600	162500	87500	125000	125031.03	28.50	23440	6449	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	74227	65.18	1.82	12	0.15	1947.00	69619.00	153100	20230215	-17.11	93900	20230707	35.14	144800	-12.36	20240102	117000	8.46	20240131	150800	-15.85	20230220	93900	35.14	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
69	20240219	130628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125400	400	2	0.32	7930710400	63636	60.45	124800	125800	123600	162500	87500	125000	124626.01	28.50	23440	2150	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	73350	64.41	1.80	12	0.11	1947.00	69619.00	153100	20230215	-18.09	93900	20230707	33.55	144800	-13.40	20240102	117000	7.18	20240131	150800	-16.84	20230220	93900	33.55	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
70	20240219	120627	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	200	2	0.16	6783896900	54471	51.74	124800	125800	123600	162500	87500	125000	124541.23	28.50	23440	2811	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	73233	64.30	1.80	12	0.09	1947.00	69619.00	153100	20230215	-18.22	93900	20230707	33.33	144800	-13.54	20240102	117000	7.01	20240131	150800	-16.98	20230220	93900	33.33	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
71	20240219	110626	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124400	-600	5	-0.48	5519412200	44336	42.12	124800	125800	123600	162500	87500	125000	124490.24	28.50	23440	2776	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	72765	63.89	1.79	12	0.08	1947.00	69619.00	153100	20230215	-18.75	93900	20230707	32.48	144800	-14.09	20240102	117000	6.32	20240131	150800	-17.51	20230220	93900	32.48	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
72	20240219	100622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124400	-600	5	-0.48	3836656400	30851	29.31	124800	125400	123600	162500	87500	125000	124360.33	28.50	23440	2612	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	72765	63.89	1.79	12	0.05	1947.00	69619.00	153100	20230215	-18.75	93900	20230707	32.48	144800	-14.09	20240102	117000	6.32	20240131	150800	-17.51	20230220	93900	32.48	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
73	20240219	090622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	-500	5	-0.40	291726100	2343	2.23	124800	125400	124000	162500	87500	125000	124504.36	28.50	23440	-233	127733	126366	124933	123566	122133	125650	122850	292	37500	500	92500	100	1	58492759	72823	63.94	1.79	12	0.00	1947.00	69619.00	153100	20230215	-18.68	93900	20230707	32.59	144800	-14.02	20240102	117000	6.41	20240131	150800	-17.44	20230220	93900	32.59	20230707	0.18	N	090430	500	292 억	16671995	N	N	119	N	N
74	20240216	160619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	500	2	0.40	13135506200	104940	64.91	126200	126300	123500	161800	87200	124500	125171.71	28.44	0	7	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73116	64.20	1.80	12	0.18	1947.00	69619.00	155800	20230210	-19.77	93900	20230707	33.12	144800	-13.67	20240102	117000	6.84	20240131	151400	-17.44	20230216	93900	33.12	20230707	0.18	N	090430	500	292 억	16634064	N	N	119	N	N
75	20240216	150625	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124900	400	2	0.32	11967079200	95590	59.13	126200	126300	123500	161800	87200	124500	125191.75	28.44	0	-980	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73057	64.15	1.79	12	0.16	1947.00	69619.00	155800	20230210	-19.83	93900	20230707	33.01	144800	-13.74	20240102	117000	6.75	20240131	151400	-17.50	20230216	93900	33.01	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
76	20240216	140628	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	700	2	0.56	10301004100	82259	50.88	126200	126300	123500	161800	87200	124500	125226.47	28.44	0	666	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73233	64.30	1.80	12	0.14	1947.00	69619.00	155800	20230210	-19.64	93900	20230707	33.33	144800	-13.54	20240102	117000	7.01	20240131	151400	-17.31	20230216	93900	33.33	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
77	20240216	130621	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125700	1200	2	0.96	8876504600	70924	43.87	126200	126300	123500	161800	87200	124500	125155.16	28.44	0	1173	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73525	64.56	1.81	12	0.12	1947.00	69619.00	155800	20230210	-19.32	93900	20230707	33.87	144800	-13.19	20240102	117000	7.44	20240131	151400	-16.97	20230216	93900	33.87	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
78	20240216	120622	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	1400	2	1.12	7241403900	57929	35.83	126200	126300	123500	161800	87200	124500	125004.81	28.44	0	-241	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73642	64.66	1.81	12	0.10	1947.00	69619.00	155800	20230210	-19.19	93900	20230707	34.08	144800	-13.05	20240102	117000	7.61	20240131	151400	-16.84	20230216	93900	34.08	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
79	20240216	110630	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125600	1100	2	0.88	5542776900	44406	27.47	126200	126300	123500	161800	87200	124500	124820.45	28.44	0	-3023	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73467	64.51	1.80	12	0.08	1947.00	69619.00	155800	20230210	-19.38	93900	20230707	33.76	144800	-13.26	20240102	117000	7.35	20240131	151400	-17.04	20230216	93900	33.76	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
80	20240216	100623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	500	2	0.40	3392708300	27257	16.86	126200	126300	123500	161800	87200	124500	124471.08	28.44	0	-5760	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	73116	64.20	1.80	12	0.05	1947.00	69619.00	155800	20230210	-19.77	93900	20230707	33.12	144800	-13.67	20240102	117000	6.84	20240131	151400	-17.44	20230216	93900	33.12	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
81	20240216	090615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124600	100	2	0.08	505740500	4033	2.49	126200	126300	124500	161800	87200	124500	125400.57	28.44	0	-1118	131500	128000	125800	122300	120100	126900	121200	292	37300	500	92130	100	1	58492759	72882	64.00	1.79	12	0.01	1947.00	69619.00	155800	20230210	-20.03	93900	20230707	32.69	144800	-13.95	20240102	117000	6.50	20240131	151400	-17.70	20230216	93900	32.69	20230707	0.18	N	090430	500	292 억	16634064	N	N	439	N	N
82	20240215	160619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	1000	2	0.81	20374213100	161439	137.97	124800	129300	123600	160500	86500	123500	126205.24	28.41	0	16580	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	72823	63.94	1.79	12	0.28	1947.00	69619.00	155800	20230210	-20.09	93900	20230707	32.59	144800	-14.02	20240102	117000	6.41	20240131	153100	-18.68	20230215	93900	32.59	20230707	0.17	N	090430	500	292 억	16615939	N	N	439	N	N
83	20240215	150623	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	1500	2	1.21	18701618000	148023	126.50	124800	129300	123600	160500	86500	123500	126342.65	28.41	0	15119	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	73116	64.20	1.80	12	0.25	1947.00	69619.00	155800	20230210	-19.77	93900	20230707	33.12	144800	-13.67	20240102	117000	6.84	20240131	153100	-18.35	20230215	93900	33.12	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
84	20240215	140619	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124400	900	2	0.73	16380859700	129383	110.57	124800	129300	123600	160500	86500	123500	126607.51	28.41	0	12408	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	72765	63.89	1.79	12	0.22	1947.00	69619.00	155800	20230210	-20.15	93900	20230707	32.48	144800	-14.09	20240102	117000	6.32	20240131	153100	-18.75	20230215	93900	32.48	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
85	20240215	130614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125900	2400	2	1.94	13855510300	109124	93.26	124800	129300	123600	160500	86500	123500	126970.33	28.41	0	12992	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	73642	64.66	1.81	12	0.19	1947.00	69619.00	155800	20230210	-19.19	93900	20230707	34.08	144800	-13.05	20240102	117000	7.61	20240131	153100	-17.77	20230215	93900	34.08	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
86	20240215	120618	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	4000	2	3.24	12620711700	99392	84.94	124800	129300	123600	160500	86500	123500	126979.15	28.41	0	14843	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	74578	65.49	1.83	12	0.17	1947.00	69619.00	155800	20230210	-18.16	93900	20230707	35.78	144800	-11.95	20240102	117000	8.97	20240131	153100	-16.72	20230215	93900	35.78	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
87	20240215	110615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127600	4100	2	3.32	11157453500	87916	75.13	124800	129300	123600	160500	86500	123500	126910.39	28.41	0	14639	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	74637	65.54	1.83	12	0.15	1947.00	69619.00	155800	20230210	-18.10	93900	20230707	35.89	144800	-11.88	20240102	117000	9.06	20240131	153100	-16.66	20230215	93900	35.89	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
88	20240215	100614	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	127500	4000	2	3.24	8726312200	68827	58.82	124800	129300	123600	160500	86500	123500	126786.18	28.41	0	15277	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	74578	65.49	1.83	12	0.12	1947.00	69619.00	155800	20230210	-18.16	93900	20230707	35.78	144800	-11.95	20240102	117000	8.97	20240131	153100	-16.72	20230215	93900	35.78	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
89	20240215	090615	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124300	800	2	0.65	801312800	6445	5.51	124800	124900	123600	160500	86500	123500	124330.92	28.41	0	-49	126300	124900	123800	122400	121300	124350	121850	292	37000	500	91390	100	1	58492759	72706	63.84	1.79	12	0.01	1947.00	69619.00	155800	20230210	-20.22	93900	20230707	32.37	144800	-14.16	20240102	117000	6.24	20240131	153100	-18.81	20230215	93900	32.37	20230707	0.17	N	090430	500	292 억	16615939	N	N	318	N	N
90	20240214	160611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123500	-2000	5	-1.59	14391417100	116535	56.93	124200	125200	122700	163100	87900	125500	123494.34	28.39	0	-13193	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72239	63.43	1.77	12	0.20	1947.00	69619.00	155800	20230210	-20.73	93900	20230707	31.52	144800	-14.71	20240102	117000	5.56	20240131	153100	-19.33	20230215	93900	31.52	20230707	0.17	N	090430	500	292 억	16605451	N	N	317	N	N
91	20240214	150611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	-2200	5	-1.75	12774930600	103456	50.54	124200	125200	122700	163100	87900	125500	123481.74	28.39	0	-11506	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72122	63.33	1.77	12	0.18	1947.00	69619.00	155800	20230210	-20.86	93900	20230707	31.31	144800	-14.85	20240102	117000	5.38	20240131	153100	-19.46	20230215	93900	31.31	20230707	0.17	N	090430	500	292 억	16605451	N	N	20	N	N
92	20240214	140610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	-2200	5	-1.75	10304498000	83436	40.76	124200	125200	122700	163100	87900	125500	123501.77	28.39	0	-7676	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72122	63.33	1.77	12	0.14	1947.00	69619.00	155800	20230210	-20.86	93900	20230707	31.31	144800	-14.85	20240102	117000	5.38	20240131	153100	-19.46	20230215	93900	31.31	20230707	0.17	N	090430	500	292 억	16605451	N	N	20	N	N
93	20240214	130611	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	-2200	5	-1.75	7426427900	60055	29.34	124200	125200	122700	163100	87900	125500	123660.38	28.39	0	-3706	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72122	63.33	1.77	12	0.10	1947.00	69619.00	155800	20230210	-20.86	93900	20230707	31.31	144800	-14.85	20240102	117000	5.38	20240131	153100	-19.46	20230215	93900	31.31	20230707	0.17	N	090430	500	292 억	16605451	N	N	20	N	N
94	20240214	120606	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123800	-1700	5	-1.35	5866765100	47415	23.17	124200	125200	122700	163100	87900	125500	123732.19	28.39	0	-1031	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72414	63.59	1.78	12	0.08	1947.00	69619.00	155800	20230210	-20.54	93900	20230707	31.84	144800	-14.50	20240102	117000	5.81	20240131	153100	-19.14	20230215	93900	31.84	20230707	0.17	N	090430	500	292 억	16605451	N	N	20	N	N
95	20240214	110612	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	123300	-2200	5	-1.75	5112230700	41313	20.18	124200	125200	122700	163100	87900	125500	123743.79	28.39	0	-1504	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72122	63.33	1.77	12	0.07	1947.00	69619.00	155800	20230210	-20.86	93900	20230707	31.31	144800	-14.85	20240102	117000	5.38	20240131	153100	-19.46	20230215	93900	31.31	20230707	0.17	N	090430	500	292 억	16605451	N	N	20	N	N
96	20240214	090603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124100	-1400	5	-1.12	494106900	3980	1.94	124200	125200	123800	163100	87900	125500	124146.78	28.39	0	-1293	137166	131332	127866	122032	118566	129600	120300	292	37600	500	92870	100	1	58492759	72590	63.74	1.78	12	0.01	1947.00	69619.00	155800	20230210	-20.35	93900	20230707	32.16	144800	-14.30	20240102	117000	6.07	20240131	153100	-18.94	20230215	93900	32.16	20230707	0.17	N	090430	500	292 억	16605451	N	N	20	N	N
97	20240213	160605	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125500	-3900	5	-3.01	25767764000	203943	62.99	131700	133700	124400	168200	90600	129400	126349.48	28.40	0	-35217	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	73408	64.46	1.80	12	0.35	1947.00	69619.00	155800	20230210	-19.45	93900	20230707	33.65	144800	-13.33	20240102	117000	7.26	20240131	153100	-18.03	20230215	93900	33.65	20230707	0.17	N	090430	500	292 억	16613254	N	N	20	N	N
98	20240213	150603	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125300	-4100	5	-3.17	24420464000	193207	59.68	131700	133700	124400	168200	90600	129400	126395.34	28.40	0	-33504	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	73291	64.36	1.80	12	0.33	1947.00	69619.00	155800	20230210	-19.58	93900	20230707	33.44	144800	-13.47	20240102	117000	7.09	20240131	153100	-18.16	20230215	93900	33.44	20230707	0.17	N	090430	500	292 억	16613254	N	N	58	N	N
99	20240213	140610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125200	-4200	5	-3.25	22630267100	178914	55.26	131700	133700	124400	168200	90600	129400	126486.84	28.40	0	-33646	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	73233	64.30	1.80	12	0.31	1947.00	69619.00	155800	20230210	-19.64	93900	20230707	33.33	144800	-13.54	20240102	117000	7.01	20240131	153100	-18.22	20230215	93900	33.33	20230707	0.17	N	090430	500	292 억	16613254	N	N	58	N	N
100	20240213	130602	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	-4400	5	-3.40	19971797000	157631	48.69	131700	133700	124400	168200	90600	129400	126699.68	28.40	0	-37056	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	73116	64.20	1.80	12	0.27	1947.00	69619.00	155800	20230210	-19.77	93900	20230707	33.12	144800	-13.67	20240102	117000	6.84	20240131	153100	-18.35	20230215	93900	33.12	20230707	0.17	N	090430	500	292 억	16613254	N	N	58	N	N
101	20240213	120610	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	124500	-4900	5	-3.79	17072035700	134373	41.51	131700	133700	124400	168200	90600	129400	127049.60	28.40	0	-33243	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	72823	63.94	1.79	12	0.23	1947.00	69619.00	155800	20230210	-20.09	93900	20230707	32.59	144800	-14.02	20240102	117000	6.41	20240131	153100	-18.68	20230215	93900	32.59	20230707	0.17	N	090430	500	292 억	16613254	N	N	58	N	N
102	20240213	110609	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	125000	-4400	5	-3.40	13473448600	105551	32.60	131700	133700	124400	168200	90600	129400	127648.71	28.40	0	-29587	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	73116	64.20	1.80	12	0.18	1947.00	69619.00	155800	20230210	-19.77	93900	20230707	33.12	144800	-13.67	20240102	117000	6.84	20240131	153100	-18.35	20230215	93900	33.12	20230707	0.17	N	090430	500	292 억	16613254	N	N	58	N	N
103	20240213	100509	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	126700	-2700	5	-2.09	7268129200	56181	17.35	131700	133700	126500	168200	90600	129400	129369.88	28.40	0	-12516	131866	130632	128466	127232	125066	131250	127850	292	38800	500	95750	100	1	58492759	74110	65.07	1.82	12	0.10	1947.00	69619.00	155800	20230210	-18.68	93900	20230707	34.93	144800	-12.50	20240102	117000	8.29	20240131	153100	-17.24	20230215	93900	34.93	20230707	0.17	N	090430	500	292 억	16613254	N	N	58	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History