KissMeData/006890/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

45 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	160219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	12900	-280	5	-2.12	832930420	63929	117.14	13190	13220	12900	17130	9230	13180	13029.30	1.52	-19963	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1496	16.88	1.01	12	0.55	764.00	12802.00	16790	20230803	-23.17	11440	20230927	12.76	14360	-10.17	20240105	12670	1.82	20240125	16790	-23.17	20230803	11440	12.76	20230927	2.39	N	006890	500	58 억	176300	N	N	22	N	N
3	20240229	150219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13030	-150	5	-1.14	510533020	39001	71.46	13190	13220	12980	17130	9230	13180	13090.25	1.52	-7276	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1511	17.05	1.02	12	0.34	764.00	12802.00	16790	20230803	-22.39	11440	20230927	13.90	14360	-9.26	20240105	12670	2.84	20240125	16790	-22.39	20230803	11440	13.90	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
4	20240229	140219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13140	-40	5	-0.30	351851810	26824	49.15	13190	13220	13070	17130	9230	13180	13117.05	1.52	-4265	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1524	17.20	1.03	12	0.23	764.00	12802.00	16790	20230803	-21.74	11440	20230927	14.86	14360	-8.50	20240105	12670	3.71	20240125	16790	-21.74	20230803	11440	14.86	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
5	20240229	130220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13140	-40	5	-0.30	274758730	20937	38.36	13190	13220	13090	17130	9230	13180	13123.12	1.52	-2353	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1524	17.20	1.03	12	0.18	764.00	12802.00	16790	20230803	-21.74	11440	20230927	14.86	14360	-8.50	20240105	12670	3.71	20240125	16790	-21.74	20230803	11440	14.86	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
6	20240229	120220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13110	-70	5	-0.53	253391940	19307	35.38	13190	13220	13090	17130	9230	13180	13124.36	1.52	-1821	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1521	17.16	1.02	12	0.17	764.00	12802.00	16790	20230803	-21.92	11440	20230927	14.60	14360	-8.70	20240105	12670	3.47	20240125	16790	-21.92	20230803	11440	14.60	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
7	20240229	110220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13150	-30	5	-0.23	176007880	13406	24.56	13190	13220	13090	17130	9230	13180	13129.04	1.52	-1249	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1525	17.21	1.03	12	0.12	764.00	12802.00	16790	20230803	-21.68	11440	20230927	14.95	14360	-8.43	20240105	12670	3.79	20240125	16790	-21.68	20230803	11440	14.95	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
8	20240229	100220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13210	30	2	0.23	64700040	4923	9.02	13190	13220	13100	17130	9230	13180	13142.40	1.52	-1169	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1532	17.29	1.03	12	0.04	764.00	12802.00	16790	20230803	-21.32	11440	20230927	15.47	14360	-8.01	20240105	12670	4.26	20240125	16790	-21.32	20230803	11440	15.47	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
9	20240229	090220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13170	-10	5	-0.08	5615600	426	0.78	13190	13190	13170	17130	9230	13180	13182.16	1.52	-264	13726	13452	13266	12992	12806	13360	12900	58	3950	500	9750	10	1	11600000	1528	17.24	1.03	12	0.00	764.00	12802.00	16790	20230803	-21.56	11440	20230927	15.12	14360	-8.29	20240105	12670	3.95	20240125	16790	-21.56	20230803	11440	15.12	20230927	2.39	N	006890	500	58 억	176300	N	N	59	N	N
10	20240228	160206	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13180	-220	5	-1.64	718802560	54515	141.72	13380	13540	13080	17420	9380	13400	13185.41	1.66	-15965	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1529	17.25	1.03	12	0.47	764.00	12802.00	16790	20230803	-21.50	11440	20230927	15.21	14360	-8.22	20240105	12670	4.03	20240125	16790	-21.50	20230803	11440	15.21	20230927	2.39	N	006890	500	58 억	192273	N	N	59	N	N
11	20240228	150210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13110	-290	5	-2.16	687011450	52100	135.44	13380	13540	13080	17420	9380	13400	13186.40	1.66	-15319	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1521	17.16	1.02	12	0.45	764.00	12802.00	16790	20230803	-21.92	11440	20230927	14.60	14360	-8.70	20240105	12670	3.47	20240125	16790	-21.92	20230803	11440	14.60	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
12	20240228	140219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13160	-240	5	-1.79	627416880	47562	123.65	13380	13540	13080	17420	9380	13400	13191.55	1.66	-14375	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1527	17.23	1.03	12	0.41	764.00	12802.00	16790	20230803	-21.62	11440	20230927	15.03	14360	-8.36	20240105	12670	3.87	20240125	16790	-21.62	20230803	11440	15.03	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
13	20240228	130219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13170	-230	5	-1.72	571526510	43318	112.61	13380	13540	13080	17420	9380	13400	13193.74	1.66	-12658	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1528	17.24	1.03	12	0.37	764.00	12802.00	16790	20230803	-21.56	11440	20230927	15.12	14360	-8.29	20240105	12670	3.95	20240125	16790	-21.56	20230803	11440	15.12	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
14	20240228	120221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13200	-200	5	-1.49	537483800	40729	105.88	13380	13540	13080	17420	9380	13400	13196.58	1.66	-11979	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1531	17.28	1.03	12	0.35	764.00	12802.00	16790	20230803	-21.38	11440	20230927	15.38	14360	-8.08	20240105	12670	4.18	20240125	16790	-21.38	20230803	11440	15.38	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
15	20240228	110213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13170	-230	5	-1.72	473031720	35821	93.12	13380	13540	13080	17420	9380	13400	13205.42	1.66	-11160	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1528	17.24	1.03	12	0.31	764.00	12802.00	16790	20230803	-21.56	11440	20230927	15.12	14360	-8.29	20240105	12670	3.95	20240125	16790	-21.56	20230803	11440	15.12	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
16	20240228	100220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13420	20	2	0.15	23805990	1776	4.62	13380	13540	13370	17420	9380	13400	13404.28	1.66	-1114	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1557	17.57	1.05	12	0.02	764.00	12802.00	16790	20230803	-20.07	11440	20230927	17.31	14360	-6.55	20240105	12670	5.92	20240125	16790	-20.07	20230803	11440	17.31	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
17	20240228	090219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13530	130	2	0.97	2457720	183	0.48	13380	13540	13380	17420	9380	13400	13430.33	1.66	-74	13700	13550	13450	13300	13200	13500	13250	58	4020	500	9910	10	1	11600000	1569	17.71	1.06	12	0.00	764.00	12802.00	16790	20230803	-19.42	11440	20230927	18.27	14360	-5.78	20240105	12670	6.79	20240125	16790	-19.42	20230803	11440	18.27	20230927	2.39	N	006890	500	58 억	192273	N	N	4	N	N
18	20240227	160220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13400	-170	5	-1.25	513067340	38219	234.30	13580	13600	13350	17640	9500	13570	13424.41	1.69	-4548	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1554	17.54	1.05	12	0.33	764.00	12802.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.38	N	006890	500	58 억	196494	N	N	4	N	N
19	20240227	150220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13410	-160	5	-1.18	501037840	37321	228.79	13580	13600	13350	17640	9500	13570	13425.09	1.69	-4276	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1556	17.55	1.05	12	0.32	764.00	12802.00	16790	20230803	-20.13	11440	20230927	17.22	14360	-6.62	20240105	12670	5.84	20240125	16790	-20.13	20230803	11440	17.22	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
20	20240227	140221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13400	-170	5	-1.25	360864210	26836	164.52	13580	13600	13390	17640	9500	13570	13447.02	1.69	-3496	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1554	17.54	1.05	12	0.23	764.00	12802.00	16790	20230803	-20.19	11440	20230927	17.13	14360	-6.69	20240105	12670	5.76	20240125	16790	-20.19	20230803	11440	17.13	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
21	20240227	130207	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13410	-160	5	-1.18	313914420	23333	143.04	13580	13600	13390	17640	9500	13570	13453.67	1.69	-2656	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1556	17.55	1.05	12	0.20	764.00	12802.00	16790	20230803	-20.13	11440	20230927	17.22	14360	-6.62	20240105	12670	5.84	20240125	16790	-20.13	20230803	11440	17.22	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
22	20240227	120220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13430	-140	5	-1.03	222436370	16510	101.21	13580	13600	13420	17640	9500	13570	13472.83	1.69	-2564	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1558	17.58	1.05	12	0.14	764.00	12802.00	16790	20230803	-20.01	11440	20230927	17.40	14360	-6.48	20240105	12670	6.00	20240125	16790	-20.01	20230803	11440	17.40	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
23	20240227	110219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13450	-120	5	-0.88	165271280	12253	75.12	13580	13600	13440	17640	9500	13570	13488.23	1.69	-2139	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1560	17.60	1.05	12	0.11	764.00	12802.00	16790	20230803	-19.89	11440	20230927	17.57	14360	-6.34	20240105	12670	6.16	20240125	16790	-19.89	20230803	11440	17.57	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
24	20240227	100219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13500	-70	5	-0.52	76657590	5672	34.77	13580	13600	13480	17640	9500	13570	13515.09	1.69	-2004	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1566	17.67	1.05	12	0.05	764.00	12802.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
25	20240227	090220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13600	30	2	0.22	7627420	562	3.45	13580	13600	13570	17640	9500	13570	13571.92	1.69	-554	13770	13670	13570	13470	13370	13720	13520	58	4070	500	10040	10	1	11600000	1578	17.80	1.06	12	0.00	764.00	12802.00	16790	20230803	-19.00	11440	20230927	18.88	14360	-5.29	20240105	12670	7.34	20240125	16790	-19.00	20230803	11440	18.88	20230927	2.38	N	006890	500	58 억	196494	N	N	8	N	N
26	20240226	160218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13570	30	2	0.22	218862960	16202	52.06	13490	13670	13470	17600	9480	13540	13508.39	1.74	-7495	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1574	17.76	1.06	12	0.14	764.00	12802.00	16790	20230803	-19.18	11440	20230927	18.62	14360	-5.50	20240105	12670	7.10	20240125	16790	-19.18	20230803	11440	18.62	20230927	2.38	N	006890	500	58 억	201566	N	N	8	N	N
27	20240226	150219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13530	-10	5	-0.07	203773140	15088	48.48	13490	13670	13470	17600	9480	13540	13505.64	1.74	-7250	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1569	17.71	1.06	12	0.13	764.00	12802.00	16790	20230803	-19.42	11440	20230927	18.27	14360	-5.78	20240105	12670	6.79	20240125	16790	-19.42	20230803	11440	18.27	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
28	20240226	140219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13500	-40	5	-0.30	181806540	13466	43.27	13490	13670	13470	17600	9480	13540	13501.15	1.74	-6685	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1566	17.67	1.05	12	0.12	764.00	12802.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
29	20240226	130218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13490	-50	5	-0.37	172109360	12748	40.97	13490	13670	13470	17600	9480	13540	13500.89	1.74	-6393	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1565	17.66	1.05	12	0.11	764.00	12802.00	16790	20230803	-19.65	11440	20230927	17.92	14360	-6.06	20240105	12670	6.47	20240125	16790	-19.65	20230803	11440	17.92	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
30	20240226	120218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13470	-70	5	-0.52	142452810	10552	33.91	13490	13670	13470	17600	9480	13540	13500.08	1.74	-5966	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1563	17.63	1.05	12	0.09	764.00	12802.00	16790	20230803	-19.77	11440	20230927	17.74	14360	-6.20	20240105	12670	6.31	20240125	16790	-19.77	20230803	11440	17.74	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
31	20240226	110218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13480	-60	5	-0.44	120142700	8897	28.59	13490	13670	13480	17600	9480	13540	13503.73	1.74	-5280	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1564	17.64	1.05	12	0.08	764.00	12802.00	16790	20230803	-19.71	11440	20230927	17.83	14360	-6.13	20240105	12670	6.39	20240125	16790	-19.71	20230803	11440	17.83	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
32	20240226	100216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13500	-40	5	-0.30	77329930	5724	18.39	13490	13670	13480	17600	9480	13540	13509.77	1.74	-3491	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1566	17.67	1.05	12	0.05	764.00	12802.00	16790	20230803	-19.59	11440	20230927	18.01	14360	-5.99	20240105	12670	6.55	20240125	16790	-19.59	20230803	11440	18.01	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
33	20240226	090213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13540	0	3	0.00	958480	71	0.23	13490	13540	13490	17600	9480	13540	13499.72	1.74	53	13820	13680	13580	13440	13340	13630	13390	58	4060	500	10010	10	1	11600000	1571	17.72	1.06	12	0.00	764.00	12802.00	16790	20230803	-19.36	11440	20230927	18.36	14360	-5.71	20240105	12670	6.87	20240125	16790	-19.36	20230803	11440	18.36	20230927	2.38	N	006890	500	58 억	201566	N	N	1	N	N
34	20240223	160216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13540	-140	5	-1.02	421637210	31115	173.84	13580	13720	13480	17780	9580	13680	13550.90	1.81	-5834	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1571	17.72	1.06	12	0.27	764.00	12802.00	16790	20230803	-19.36	11440	20230927	18.36	14360	-5.71	20240105	12670	6.87	20240125	16790	-19.36	20230803	11440	18.36	20230927	2.41	N	006890	500	58 억	210130	N	N	1	N	N
35	20240223	150217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13530	-150	5	-1.10	391824310	28907	161.50	13580	13720	13490	17780	9580	13680	13554.62	1.81	-5909	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1569	17.71	1.06	12	0.25	764.00	12802.00	16790	20230803	-19.42	11440	20230927	18.27	14360	-5.78	20240105	12670	6.79	20240125	16790	-19.42	20230803	11440	18.27	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
36	20240223	140216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13520	-160	5	-1.17	265853710	19578	109.38	13580	13720	13500	17780	9580	13680	13579.17	1.81	-4558	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1568	17.70	1.06	12	0.17	764.00	12802.00	16790	20230803	-19.48	11440	20230927	18.18	14360	-5.85	20240105	12670	6.71	20240125	16790	-19.48	20230803	11440	18.18	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
37	20240223	130216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13610	-70	5	-0.51	135266110	9934	55.50	13580	13720	13570	17780	9580	13680	13616.43	1.81	-2397	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1579	17.81	1.06	12	0.09	764.00	12802.00	16790	20230803	-18.94	11440	20230927	18.97	14360	-5.22	20240105	12670	7.42	20240125	16790	-18.94	20230803	11440	18.97	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
38	20240223	120216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13640	-40	5	-0.29	80930870	5935	33.16	13580	13720	13580	17780	9580	13680	13636.14	1.81	-1053	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1582	17.85	1.07	12	0.05	764.00	12802.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
39	20240223	110216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13640	-40	5	-0.29	66552150	4878	27.25	13580	13720	13580	17780	9580	13680	13643.27	1.81	-887	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1582	17.85	1.07	12	0.04	764.00	12802.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
40	20240223	100214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13690	10	2	0.07	51089030	3744	20.92	13580	13720	13580	17780	9580	13680	13645.50	1.81	-1145	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1588	17.92	1.07	12	0.03	764.00	12802.00	16790	20230803	-18.46	11440	20230927	19.67	14360	-4.67	20240105	12670	8.05	20240125	16790	-18.46	20230803	11440	19.67	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
41	20240223	090215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13720	40	2	0.29	965580	71	0.40	13580	13720	13580	17780	9580	13680	13589.52	1.81	-6	13813	13746	13653	13586	13493	13780	13620	58	4100	500	10120	10	1	11600000	1592	17.96	1.07	12	0.00	764.00	12802.00	16790	20230803	-18.28	11440	20230927	19.93	14360	-4.46	20240105	12670	8.29	20240125	16790	-18.28	20230803	11440	19.93	20230927	2.41	N	006890	500	58 억	210130	N	N	8	N	N
42	20240222	160209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13680	60	2	0.44	243137350	17824	76.31	13620	13720	13560	17700	9540	13620	13641.05	1.81	695	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1587	17.91	1.07	12	0.15	764.00	12802.00	16790	20230803	-18.52	11440	20230927	19.58	14360	-4.74	20240105	12670	7.97	20240125	16790	-18.52	20230803	11440	19.58	20230927	2.45	N	006890	500	58 억	209609	N	N	8	N	N
43	20240222	150214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13640	20	2	0.15	209953960	15390	65.89	13620	13720	13560	17700	9540	13620	13642.28	1.81	179	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1582	17.85	1.07	12	0.13	764.00	12802.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
44	20240222	140216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13670	50	2	0.37	183274200	13435	57.52	13620	13720	13560	17700	9540	13620	13641.61	1.81	169	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1586	17.89	1.07	12	0.12	764.00	12802.00	16790	20230803	-18.58	11440	20230927	19.49	14360	-4.81	20240105	12670	7.89	20240125	16790	-18.58	20230803	11440	19.49	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
45	20240222	130214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13650	30	2	0.22	153397280	11245	48.14	13620	13720	13560	17700	9540	13620	13641.45	1.81	26	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1583	17.87	1.07	12	0.10	764.00	12802.00	16790	20230803	-18.70	11440	20230927	19.32	14360	-4.94	20240105	12670	7.73	20240125	16790	-18.70	20230803	11440	19.32	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
46	20240222	120215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13670	50	2	0.37	133722150	9804	41.97	13620	13720	13560	17700	9540	13620	13639.62	1.81	-43	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1586	17.89	1.07	12	0.08	764.00	12802.00	16790	20230803	-18.58	11440	20230927	19.49	14360	-4.81	20240105	12670	7.89	20240125	16790	-18.58	20230803	11440	19.49	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
47	20240222	110215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13620	0	3	0.00	116996810	8578	36.73	13620	13720	13560	17700	9540	13620	13639.25	1.81	-498	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1580	17.83	1.06	12	0.07	764.00	12802.00	16790	20230803	-18.88	11440	20230927	19.06	14360	-5.15	20240105	12670	7.50	20240125	16790	-18.88	20230803	11440	19.06	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
48	20240222	100213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13640	20	2	0.15	35585370	2612	11.18	13620	13720	13560	17700	9540	13620	13623.85	1.81	-645	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1582	17.85	1.07	12	0.02	764.00	12802.00	16790	20230803	-18.76	11440	20230927	19.23	14360	-5.01	20240105	12670	7.66	20240125	16790	-18.76	20230803	11440	19.23	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
49	20240222	090214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13720	100	2	0.73	1839550	135	0.58	13620	13720	13620	17700	9540	13620	13628.59	1.81	-1	13786	13702	13616	13532	13446	13745	13575	58	4080	500	10070	10	1	11600000	1592	17.96	1.07	12	0.00	764.00	12802.00	16790	20230803	-18.28	11440	20230927	19.93	14360	-4.46	20240105	12670	8.29	20240125	16790	-18.28	20230803	11440	19.93	20230927	2.45	N	006890	500	58 억	209609	N	N	0	N	N
50	20240221	160213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13620	40	2	0.29	312897370	23042	107.05	13580	13700	13530	17650	9510	13580	13579.33	1.77	3970	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1580	17.83	1.06	12	0.20	764.00	12802.00	16790	20230803	-18.88	11440	20230927	19.06	14360	-5.15	20240105	12670	7.50	20240125	16790	-18.88	20230803	11440	19.06	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
51	20240221	150211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13580	0	3	0.00	266390960	19625	91.18	13580	13700	13530	17650	9510	13580	13574.06	1.77	4565	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1575	17.77	1.06	12	0.17	764.00	12802.00	16790	20230803	-19.12	11440	20230927	18.71	14360	-5.43	20240105	12670	7.18	20240125	16790	-19.12	20230803	11440	18.71	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
52	20240221	140213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13580	0	3	0.00	218301470	16083	74.72	13580	13700	13530	17650	9510	13580	13573.43	1.77	3383	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1575	17.77	1.06	12	0.14	764.00	12802.00	16790	20230803	-19.12	11440	20230927	18.71	14360	-5.43	20240105	12670	7.18	20240125	16790	-19.12	20230803	11440	18.71	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
53	20240221	130213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13580	0	3	0.00	196938470	14511	67.42	13580	13700	13530	17650	9510	13580	13571.67	1.77	3041	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1575	17.77	1.06	12	0.13	764.00	12802.00	16790	20230803	-19.12	11440	20230927	18.71	14360	-5.43	20240105	12670	7.18	20240125	16790	-19.12	20230803	11440	18.71	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
54	20240221	120213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13550	-30	5	-0.22	183938150	13553	62.97	13580	13700	13530	17650	9510	13580	13571.77	1.77	3013	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1572	17.74	1.06	12	0.12	764.00	12802.00	16790	20230803	-19.30	11440	20230927	18.44	14360	-5.64	20240105	12670	6.95	20240125	16790	-19.30	20230803	11440	18.44	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
55	20240221	110214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13560	-20	5	-0.15	165774990	12214	56.75	13580	13700	13530	17650	9510	13580	13572.54	1.77	2962	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1573	17.75	1.06	12	0.11	764.00	12802.00	16790	20230803	-19.24	11440	20230927	18.53	14360	-5.57	20240105	12670	7.02	20240125	16790	-19.24	20230803	11440	18.53	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
56	20240221	100212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13630	50	2	0.37	40529790	2976	13.83	13580	13700	13570	17650	9510	13580	13618.88	1.77	695	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1581	17.84	1.06	12	0.03	764.00	12802.00	16790	20230803	-18.82	11440	20230927	19.14	14360	-5.08	20240105	12670	7.58	20240125	16790	-18.82	20230803	11440	19.14	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
57	20240221	090213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13700	120	2	0.88	9605870	707	3.28	13580	13700	13570	17650	9510	13580	13586.80	1.77	636	13760	13670	13620	13530	13480	13645	13505	58	4070	500	10040	10	1	11600000	1589	17.93	1.07	12	0.01	764.00	12802.00	16790	20230803	-18.40	11440	20230927	19.76	14360	-4.60	20240105	12670	8.13	20240125	16790	-18.40	20230803	11440	19.76	20230927	2.46	N	006890	500	58 억	205143	N	N	9	N	N
58	20240220	160210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13580	-40	5	-0.29	291830580	21461	86.16	13610	13710	13570	17700	9540	13620	13598.34	1.74	1890	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1575	17.77	1.06	12	0.19	764.00	12802.00	16790	20230803	-19.12	11440	20230927	18.71	14360	-5.43	20240105	12670	7.18	20240125	16790	-19.12	20230803	11440	18.71	20230927	2.46	N	006890	500	58 억	201514	N	N	9	N	N
59	20240220	150212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13580	-40	5	-0.29	245748070	18067	72.54	13610	13710	13570	17700	9540	13620	13602.04	1.74	1655	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1575	17.77	1.06	12	0.16	764.00	12802.00	16790	20230803	-19.12	11440	20230927	18.71	14360	-5.43	20240105	12670	7.18	20240125	16790	-19.12	20230803	11440	18.71	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
60	20240220	140211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13590	-30	5	-0.22	210886690	15502	62.24	13610	13710	13570	17700	9540	13620	13603.84	1.74	1526	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1576	17.79	1.06	12	0.13	764.00	12802.00	16790	20230803	-19.06	11440	20230927	18.79	14360	-5.36	20240105	12670	7.26	20240125	16790	-19.06	20230803	11440	18.79	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
61	20240220	130212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13610	-10	5	-0.07	171450000	12603	50.60	13610	13710	13570	17700	9540	13620	13603.90	1.74	677	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1579	17.81	1.06	12	0.11	764.00	12802.00	16790	20230803	-18.94	11440	20230927	18.97	14360	-5.22	20240105	12670	7.42	20240125	16790	-18.94	20230803	11440	18.97	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
62	20240220	120211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13570	-50	5	-0.37	158036570	11617	46.64	13610	13710	13570	17700	9540	13620	13603.91	1.74	581	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1574	17.76	1.06	12	0.10	764.00	12802.00	16790	20230803	-19.18	11440	20230927	18.62	14360	-5.50	20240105	12670	7.10	20240125	16790	-19.18	20230803	11440	18.62	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
63	20240220	110210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13620	0	3	0.00	111475950	8192	32.89	13610	13710	13580	17700	9540	13620	13607.90	1.74	914	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1580	17.83	1.06	12	0.07	764.00	12802.00	16790	20230803	-18.88	11440	20230927	19.06	14360	-5.15	20240105	12670	7.50	20240125	16790	-18.88	20230803	11440	19.06	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
64	20240220	100207	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13710	90	2	0.66	101824310	7484	30.05	13610	13710	13580	17700	9540	13620	13605.60	1.74	1100	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1590	17.95	1.07	12	0.06	764.00	12802.00	16790	20230803	-18.34	11440	20230927	19.84	14360	-4.53	20240105	12670	8.21	20240125	16790	-18.34	20230803	11440	19.84	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
65	20240220	090212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13680	60	2	0.44	2273270	167	0.67	13610	13680	13610	17700	9540	13620	13612.40	1.74	-10	13886	13752	13676	13542	13466	13715	13505	58	4080	500	10070	10	1	11600000	1587	17.91	1.07	12	0.00	764.00	12802.00	16790	20230803	-18.52	11440	20230927	19.58	14360	-4.74	20240105	12670	7.97	20240125	16790	-18.52	20230803	11440	19.58	20230927	2.46	N	006890	500	58 억	201514	N	N	20	N	N
66	20240219	160211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13620	-110	5	-0.80	339814620	24850	49.96	13730	13810	13600	17840	9620	13730	13674.59	1.71	2860	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1580	17.83	1.06	12	0.21	764.00	12802.00	16790	20230803	-18.88	11440	20230927	19.06	14360	-5.15	20240105	12670	7.50	20240125	16790	-18.88	20230803	11440	19.06	20230927	2.46	N	006890	500	58 억	198573	N	N	20	N	N
67	20240219	150212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13680	-50	5	-0.36	310180580	22678	45.60	13730	13810	13600	17840	9620	13730	13677.56	1.71	3078	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1587	17.91	1.07	12	0.20	764.00	12802.00	16790	20230803	-18.52	11440	20230927	19.58	14360	-4.74	20240105	12670	7.97	20240125	16790	-18.52	20230803	11440	19.58	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
68	20240219	140212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13670	-60	5	-0.44	283192220	20703	41.63	13730	13810	13600	17840	9620	13730	13678.76	1.71	2258	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1586	17.89	1.07	12	0.18	764.00	12802.00	16790	20230803	-18.58	11440	20230927	19.49	14360	-4.81	20240105	12670	7.89	20240125	16790	-18.58	20230803	11440	19.49	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
69	20240219	130213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13650	-80	5	-0.58	237641230	17367	34.92	13730	13810	13600	17840	9620	13730	13683.45	1.71	1687	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1583	17.87	1.07	12	0.15	764.00	12802.00	16790	20230803	-18.70	11440	20230927	19.32	14360	-4.94	20240105	12670	7.73	20240125	16790	-18.70	20230803	11440	19.32	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
70	20240219	120211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13670	-60	5	-0.44	137835260	10047	20.20	13730	13810	13670	17840	9620	13730	13719.03	1.71	1033	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1586	17.89	1.07	12	0.09	764.00	12802.00	16790	20230803	-18.58	11440	20230927	19.49	14360	-4.81	20240105	12670	7.89	20240125	16790	-18.58	20230803	11440	19.49	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
71	20240219	110212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13730	0	3	0.00	80265740	5841	11.74	13730	13810	13700	17840	9620	13730	13741.82	1.71	232	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1593	17.97	1.07	12	0.05	764.00	12802.00	16790	20230803	-18.23	11440	20230927	20.02	14360	-4.39	20240105	12670	8.37	20240125	16790	-18.23	20230803	11440	20.02	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
72	20240219	100210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13750	20	2	0.15	56446760	4108	8.26	13730	13810	13700	17840	9620	13730	13740.74	1.71	284	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1595	18.00	1.07	12	0.04	764.00	12802.00	16790	20230803	-18.11	11440	20230927	20.19	14360	-4.25	20240105	12670	8.52	20240125	16790	-18.11	20230803	11440	20.19	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
73	20240219	090211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13800	70	2	0.51	7647890	557	1.12	13730	13800	13730	17840	9620	13730	13730.52	1.71	54	13996	13862	13766	13632	13536	13815	13585	58	4110	500	10160	10	1	11600000	1601	18.06	1.08	12	0.00	764.00	12802.00	16790	20230803	-17.81	11440	20230927	20.63	14360	-3.90	20240105	12670	8.92	20240125	16790	-17.81	20230803	11440	20.63	20230927	2.46	N	006890	500	58 억	198573	N	N	7	N	N
74	20240216	160209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13730	-50	5	-0.36	683974290	49705	217.95	13780	13900	13670	17910	9650	13780	13760.76	1.61	14813	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1593	17.97	1.07	12	0.43	764.00	12802.00	16790	20230803	-18.23	11440	20230927	20.02	14360	-4.39	20240105	12670	8.37	20240125	16790	-18.23	20230803	11440	20.02	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
75	20240216	150211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13740	-40	5	-0.29	661684670	48082	210.83	13780	13900	13670	17910	9650	13780	13761.59	1.61	14478	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1594	17.98	1.07	12	0.41	764.00	12802.00	16790	20230803	-18.17	11440	20230927	20.10	14360	-4.32	20240105	12670	8.45	20240125	16790	-18.17	20230803	11440	20.10	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
76	20240216	140212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13770	-10	5	-0.07	619072460	44982	197.24	13780	13900	13670	17910	9650	13780	13762.67	1.61	13066	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1597	18.02	1.08	12	0.39	764.00	12802.00	16790	20230803	-17.99	11440	20230927	20.37	14360	-4.11	20240105	12670	8.68	20240125	16790	-17.99	20230803	11440	20.37	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
77	20240216	130210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13720	-60	5	-0.44	557711020	40517	177.66	13780	13900	13670	17910	9650	13780	13764.86	1.61	9935	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1592	17.96	1.07	12	0.35	764.00	12802.00	16790	20230803	-18.28	11440	20230927	19.93	14360	-4.46	20240105	12670	8.29	20240125	16790	-18.28	20230803	11440	19.93	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
78	20240216	120212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13720	-60	5	-0.44	395753450	28695	125.82	13780	13900	13710	17910	9650	13780	13791.72	1.61	5377	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1592	17.96	1.07	12	0.25	764.00	12802.00	16790	20230803	-18.28	11440	20230927	19.93	14360	-4.46	20240105	12670	8.29	20240125	16790	-18.28	20230803	11440	19.93	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
79	20240216	110212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13730	-50	5	-0.36	314998160	22815	100.04	13780	13900	13730	17910	9650	13780	13806.63	1.61	3566	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1593	17.97	1.07	12	0.20	764.00	12802.00	16790	20230803	-18.23	11440	20230927	20.02	14360	-4.39	20240105	12670	8.37	20240125	16790	-18.23	20230803	11440	20.02	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
80	20240216	100211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13860	80	2	0.58	150362830	10856	47.60	13780	13900	13750	17910	9650	13780	13850.70	1.61	2893	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1608	18.14	1.08	12	0.09	764.00	12802.00	16790	20230803	-17.45	11440	20230927	21.15	14360	-3.48	20240105	12670	9.39	20240125	16790	-17.45	20230803	11440	21.15	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
81	20240216	090210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13780	0	3	0.00	1818970	132	0.58	13780	13790	13780	17910	9650	13780	13780.08	1.61	18	13986	13882	13766	13662	13546	13825	13605	58	4130	500	10190	10	1	11600000	1598	18.04	1.08	12	0.00	764.00	12802.00	16790	20230803	-17.93	11440	20230927	20.45	14360	-4.04	20240105	12670	8.76	20240125	16790	-17.93	20230803	11440	20.45	20230927	2.49	N	006890	500	58 억	186582	N	N	7	N	N
82	20240215	160209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13780	-10	5	-0.07	310917900	22566	88.32	13790	13870	13650	17920	9660	13790	13778.16	1.62	-688	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1598	18.04	1.08	12	0.19	764.00	12802.00	16790	20230803	-17.93	11440	20230927	20.45	14360	-4.04	20240105	12670	8.76	20240125	16790	-17.93	20230803	11440	20.45	20230927	2.46	N	006890	500	58 억	187381	N	N	7	N	N
83	20240215	150210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13780	-10	5	-0.07	293570880	21306	83.39	13790	13870	13650	17920	9660	13790	13778.79	1.62	-934	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1598	18.04	1.08	12	0.18	764.00	12802.00	16790	20230803	-17.93	11440	20230927	20.45	14360	-4.04	20240105	12670	8.76	20240125	16790	-17.93	20230803	11440	20.45	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
84	20240215	140210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13730	-60	5	-0.44	259733380	18843	73.75	13790	13870	13650	17920	9660	13790	13784.08	1.62	-1171	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1593	17.97	1.07	12	0.16	764.00	12802.00	16790	20230803	-18.23	11440	20230927	20.02	14360	-4.39	20240105	12670	8.37	20240125	16790	-18.23	20230803	11440	20.02	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
85	20240215	130210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13800	10	2	0.07	174437510	12640	49.47	13790	13870	13650	17920	9660	13790	13800.44	1.62	-1129	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1601	18.06	1.08	12	0.11	764.00	12802.00	16790	20230803	-17.81	11440	20230927	20.63	14360	-3.90	20240105	12670	8.92	20240125	16790	-17.81	20230803	11440	20.63	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
86	20240215	120210	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13810	20	2	0.15	139818330	10129	39.64	13790	13870	13650	17920	9660	13790	13803.76	1.62	-553	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1602	18.08	1.08	12	0.09	764.00	12802.00	16790	20230803	-17.75	11440	20230927	20.72	14360	-3.83	20240105	12670	9.00	20240125	16790	-17.75	20230803	11440	20.72	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
87	20240215	110208	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13820	30	2	0.22	129037000	9348	36.59	13790	13870	13650	17920	9660	13790	13803.70	1.62	-414	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1603	18.09	1.08	12	0.08	764.00	12802.00	16790	20230803	-17.69	11440	20230927	20.80	14360	-3.76	20240105	12670	9.08	20240125	16790	-17.69	20230803	11440	20.80	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
88	20240215	100209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13850	60	2	0.44	80749980	5856	22.92	13790	13850	13650	17920	9660	13790	13789.27	1.62	175	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1607	18.13	1.08	12	0.05	764.00	12802.00	16790	20230803	-17.51	11440	20230927	21.07	14360	-3.55	20240105	12670	9.31	20240125	16790	-17.51	20230803	11440	21.07	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
89	20240215	090208	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13660	-130	5	-0.94	7540050	550	2.15	13790	13790	13650	17920	9660	13790	13709.18	1.62	-64	13943	13866	13713	13636	13483	13905	13675	58	4130	500	10200	10	1	11600000	1585	17.88	1.07	12	0.00	764.00	12802.00	16790	20230803	-18.64	11440	20230927	19.41	14360	-4.87	20240105	12670	7.81	20240125	16790	-18.64	20230803	11440	19.41	20230927	2.46	N	006890	500	58 억	187381	N	N	1	N	N
90	20240214	160209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13790	130	2	0.95	349818220	25496	22.54	13590	13790	13560	17750	9570	13660	13720.53	1.53	7621	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1600	18.05	1.08	12	0.22	764.00	12802.00	16790	20230803	-17.87	11440	20230927	20.54	14360	-3.97	20240105	12670	8.84	20240125	16790	-17.87	20230803	11440	20.54	20230927	2.45	N	006890	500	58 억	177207	N	N	1	N	N
91	20240214	150209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13780	120	2	0.88	338336050	24663	21.81	13590	13790	13560	17750	9570	13660	13718.39	1.53	7571	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1598	18.04	1.08	12	0.21	764.00	12802.00	16790	20230803	-17.93	11440	20230927	20.45	14360	-4.04	20240105	12670	8.76	20240125	16790	-17.93	20230803	11440	20.45	20230927	2.45	N	006890	500	58 억	177207	N	N	0	N	N
92	20240214	140209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13720	60	2	0.44	318446090	23217	20.53	13590	13790	13560	17750	9570	13660	13716.10	1.53	8199	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1592	17.96	1.07	12	0.20	764.00	12802.00	16790	20230803	-18.28	11440	20230927	19.93	14360	-4.46	20240105	12670	8.29	20240125	16790	-18.28	20230803	11440	19.93	20230927	2.45	N	006890	500	58 억	177207	N	N	0	N	N
93	20240214	130212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13790	130	2	0.95	293013350	21366	18.89	13590	13790	13560	17750	9570	13660	13714.03	1.53	7585	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1600	18.05	1.08	12	0.18	764.00	12802.00	16790	20230803	-17.87	11440	20230927	20.54	14360	-3.97	20240105	12670	8.84	20240125	16790	-17.87	20230803	11440	20.54	20230927	2.45	N	006890	500	58 억	177207	N	N	0	N	N
94	20240214	120208	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13710	50	2	0.37	239510780	17479	15.45	13590	13790	13560	17750	9570	13660	13702.80	1.53	5894	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1590	17.95	1.07	12	0.15	764.00	12802.00	16790	20230803	-18.34	11440	20230927	19.84	14360	-4.53	20240105	12670	8.21	20240125	16790	-18.34	20230803	11440	19.84	20230927	2.45	N	006890	500	58 억	177207	N	N	0	N	N
95	20240214	110209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13750	90	2	0.66	195917950	14297	12.64	13590	13790	13560	17750	9570	13660	13703.46	1.53	5081	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1595	18.00	1.07	12	0.12	764.00	12802.00	16790	20230803	-18.11	11440	20230927	20.19	14360	-4.25	20240105	12670	8.52	20240125	16790	-18.11	20230803	11440	20.19	20230927	2.45	N	006890	500	58 억	177207	N	N	0	N	N
96	20240214	090206	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13570	-90	5	-0.66	9783450	720	0.64	13590	13590	13570	17750	9570	13660	13587.01	1.53	252	14120	13890	13680	13450	13240	13785	13345	58	4090	500	10100	10	1	11600000	1574	17.76	1.06	12	0.01	764.00	12802.00	16790	20230803	-19.18	11440	20230927	18.62	14360	-5.50	20240105	12670	7.10	20240125	16790	-19.18	20230803	11440	18.62	20230927	2.45	N	006890	500	58 억	177207	N	N	0	N	N
97	20240213	160207	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13660	-10	5	-0.07	1543929780	112710	401.39	13680	13910	13470	17770	9570	13670	13698.29	1.48	7103	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1585	17.88	1.07	12	0.97	764.00	12802.00	16790	20230803	-18.64	11440	20230927	19.41	14360	-4.87	20240105	12670	7.81	20240125	16790	-18.64	20230803	11440	19.41	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N
98	20240213	150202	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13630	-40	5	-0.29	1499793400	109476	389.87	13680	13910	13470	17770	9570	13670	13699.75	1.48	7514	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1581	17.84	1.06	12	0.94	764.00	12802.00	16790	20230803	-18.82	11440	20230927	19.14	14360	-5.08	20240105	12670	7.58	20240125	16790	-18.82	20230803	11440	19.14	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N
99	20240213	140209	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13690	20	2	0.15	941695030	68864	245.24	13680	13910	13470	17770	9570	13670	13674.71	1.48	8920	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1588	17.92	1.07	12	0.59	764.00	12802.00	16790	20230803	-18.46	11440	20230927	19.67	14360	-4.67	20240105	12670	8.05	20240125	16790	-18.46	20230803	11440	19.67	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N
100	20240213	130207	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13610	-60	5	-0.44	510442290	37061	131.98	13680	13910	13610	17770	9570	13670	13773.03	1.48	-284	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1579	17.81	1.06	12	0.32	764.00	12802.00	16790	20230803	-18.94	11440	20230927	18.97	14360	-5.22	20240105	12670	7.42	20240125	16790	-18.94	20230803	11440	18.97	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N
101	20240213	120208	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13790	120	2	0.88	341020170	24700	87.96	13680	13910	13680	17770	9570	13670	13806.48	1.48	5987	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1600	18.05	1.08	12	0.21	764.00	12802.00	16790	20230803	-17.87	11440	20230927	20.54	14360	-3.97	20240105	12670	8.84	20240125	16790	-17.87	20230803	11440	20.54	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N
102	20240213	110208	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13840	170	2	1.24	274106590	19858	70.72	13680	13910	13680	17770	9570	13670	13803.33	1.48	5238	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1605	18.12	1.08	12	0.17	764.00	12802.00	16790	20230803	-17.57	11440	20230927	20.98	14360	-3.62	20240105	12670	9.23	20240125	16790	-17.57	20230803	11440	20.98	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N
103	20240213	100157	55	50.00	KOSPI	화학	N	N	N	Y	50	N	13840	170	2	1.24	224348680	16259	57.90	13680	13910	13680	17770	9570	13670	13798.43	1.48	4698	13810	13740	13630	13560	13450	13775	13595	58	4100	500	10110	10	1	11600000	1605	18.12	1.08	12	0.14	764.00	12802.00	16790	20230803	-17.57	11440	20230927	20.98	14360	-3.62	20240105	12670	9.23	20240125	16790	-17.57	20230803	11440	20.98	20230927	2.40	N	006890	500	58 억	171606	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History