KissMeData/163560/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	8990	-830	5	-8.45	23424421200	2457753	11.99	9720	10070	8990	12760	6880	9820	9534.11	2.21	-1469	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1250	16.02	0.59	12	17.68	561.00	15353.00	11180	20240228	-19.59	5700	20231019	57.72	11180	-19.59	20240228	6110	47.14	20240126	11180	-19.59	20240228	5700	57.72	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
3	20240229	150842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-520	5	-5.30	21553908140	2251649	10.99	9720	10070	9070	12760	6880	9820	9572.49	2.21	-8199	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1293	16.58	0.61	12	16.20	561.00	15353.00	11180	20240228	-16.82	5700	20231019	63.16	11180	-16.82	20240228	6110	52.21	20240126	11180	-16.82	20240228	5700	63.16	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
4	20240229	140843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-590	5	-6.01	20428821700	2130160	10.40	9720	10070	9070	12760	6880	9820	9590.27	2.21	-2045	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1283	16.45	0.60	12	15.32	561.00	15353.00	11180	20240228	-17.44	5700	20231019	61.93	11180	-17.44	20240228	6110	51.06	20240126	11180	-17.44	20240228	5700	61.93	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
5	20240229	130840	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-590	5	-6.01	19389224380	2016677	9.84	9720	10070	9070	12760	6880	9820	9614.43	2.21	-14137	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1283	16.45	0.60	12	14.51	561.00	15353.00	11180	20240228	-17.44	5700	20231019	61.93	11180	-17.44	20240228	6110	51.06	20240126	11180	-17.44	20240228	5700	61.93	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
6	20240229	120842	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9390	-430	5	-4.38	18671807930	1939413	9.46	9720	10070	9070	12760	6880	9820	9627.55	2.21	-11426	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1305	16.74	0.61	12	13.95	561.00	15353.00	11180	20240228	-16.01	5700	20231019	64.74	11180	-16.01	20240228	6110	53.68	20240126	11180	-16.01	20240228	5700	64.74	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
7	20240229	110843	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	-500	5	-5.09	17916916000	1858560	9.07	9720	10070	9070	12760	6880	9820	9640.21	2.21	-16410	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1295	16.61	0.61	12	13.37	561.00	15353.00	11180	20240228	-16.64	5700	20231019	63.51	11180	-16.64	20240228	6110	52.54	20240126	11180	-16.64	20240228	5700	63.51	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
8	20240229	100844	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9410	-410	5	-4.18	13939894540	1428387	6.97	9720	10070	9390	12760	6880	9820	9759.18	2.21	-23542	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1308	16.77	0.61	12	10.28	561.00	15353.00	11180	20240228	-15.83	5700	20231019	65.09	11180	-15.83	20240228	6110	54.01	20240126	11180	-15.83	20240228	5700	65.09	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
9	20240229	090841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9970	150	2	1.53	4524045280	461106	2.25	9720	10010	9670	12760	6880	9820	9811.29	2.21	-30059	12000	10910	10090	9000	8180	11455	9545	70	2940	500	6870	10	1	13900000	1386	17.77	0.65	12	3.32	561.00	15353.00	11180	20240228	-10.82	5700	20231019	74.91	11180	-10.82	20240228	6110	63.18	20240126	11180	-10.82	20240228	5700	74.91	20231019	0.93	N	163560	500	69 억	307183	N	N	67	N	N
10	20240228	160753	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9820	1140	2	13.13	206055703820	20351221	564.26	9320	11180	9270	11280	6080	8680	10125.22	2.18	-44658	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1365	17.50	0.64	12	146.41	561.00	15353.00	11180	20240228	-12.16	5700	20231019	72.28	11180	-12.16	20240228	6110	60.72	20240126	11180	-12.16	20240228	5700	72.28	20231019	0.78	N	163560	500	69 억	302693	N	N	67	N	N
11	20240228	150753	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9810	1130	2	13.02	201773555330	19912065	552.08	9320	11180	9270	11280	6080	8680	10133.23	2.18	-79206	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1364	17.49	0.64	12	143.25	561.00	15353.00	11180	20240228	-12.25	5700	20231019	72.11	11180	-12.25	20240228	6110	60.56	20240126	11180	-12.25	20240228	5700	72.11	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
12	20240228	140841	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10550	1870	2	21.54	183987658930	18130840	502.69	9320	11180	9270	11280	6080	8680	10147.77	2.18	-74037	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1466	18.81	0.69	12	130.44	561.00	15353.00	11180	20240228	-5.64	5700	20231019	85.09	11180	-5.64	20240228	6110	72.67	20240126	11180	-5.64	20240228	5700	85.09	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
13	20240228	130840	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10790	2110	2	24.31	170796063000	16901555	468.61	9320	11180	9270	11280	6080	8680	10105.35	2.18	-70155	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1500	19.23	0.70	12	121.59	561.00	15353.00	11180	20240228	-3.49	5700	20231019	89.30	11180	-3.49	20240228	6110	76.60	20240126	11180	-3.49	20240228	5700	89.30	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
14	20240228	120844	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	10600	1920	2	22.12	127125014650	12836784	355.91	9320	10620	9270	11280	6080	8680	9903.18	2.18	-64180	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1473	18.89	0.69	12	92.35	561.00	15353.00	10620	20240228	-0.19	5700	20231019	85.96	10620	-0.19	20240228	6110	73.49	20240126	10620	-0.19	20240228	5700	85.96	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
15	20240228	110811	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9870	1190	2	13.71	95172743460	9694679	268.79	9320	10430	9270	11280	6080	8680	9817.01	2.18	-56670	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1372	17.59	0.64	12	69.75	561.00	15353.00	10430	20240228	-5.37	5700	20231019	73.16	10430	-5.37	20240228	6110	61.54	20240126	10430	-5.37	20240228	5700	73.16	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
16	20240228	100839	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9660	980	2	11.29	78201629830	7949806	220.42	9320	10430	9270	11280	6080	8680	9836.92	2.18	-56250	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1343	17.22	0.63	12	57.19	561.00	15353.00	10430	20240228	-7.38	5700	20231019	69.47	10430	-7.38	20240228	6110	58.10	20240126	10430	-7.38	20240228	5700	69.47	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
17	20240228	090843	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	9880	1200	2	13.82	28593481870	2956224	81.96	9320	10040	9270	11280	6080	8680	9672.30	2.18	-44065	10013	9346	8013	7346	6013	9680	7680	70	2600	500	6070	10	1	13900000	1373	17.61	0.64	12	21.27	561.00	15353.00	10040	20240228	-1.59	5700	20231019	73.33	10040	-1.59	20240228	6110	61.70	20240126	10040	-1.59	20240228	5700	73.33	20231019	0.78	N	163560	500	69 억	302693	N	N	5	N	N
18	20240227	160841	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29643701790	3605843	413.51	6680	8680	6680	8680	4680	6680	8220.97	2.28	26006	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.94	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	5	N	N
19	20240227	150842	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29603938710	3601262	412.98	6680	8680	6680	8680	4680	6680	8220.61	2.28	24173	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.91	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
20	20240227	140838	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29496688630	3588906	411.56	6680	8680	6680	8680	4680	6680	8219.03	2.28	24173	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.82	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
21	20240227	130800	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29461109310	3584807	411.09	6680	8680	6680	8680	4680	6680	8218.51	2.28	24173	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.79	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
22	20240227	120843	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29405192750	3578365	410.36	6680	8680	6680	8680	4680	6680	8217.67	2.28	24173	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.74	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
23	20240227	110841	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29265600990	3562283	408.51	6680	8680	6680	8680	4680	6680	8215.59	2.28	25062	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.63	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
24	20240227	100836	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	8680	2000	1	29.94	29096332310	3542782	406.27	6680	8680	6680	8680	4680	6680	8213.03	2.28	26110	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1207	15.47	0.57	12	25.49	561.00	15353.00	8680	20240227	0.00	5700	20231019	52.28	8680	0.00	20240227	6110	42.06	20240126	8680	0.00	20240227	5700	52.28	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
25	20240227	090841	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	7670	990	2	14.82	3202737540	434445	49.82	6680	7680	6680	8680	4680	6680	7372.69	2.28	9199	8180	7430	6920	6170	5660	7805	6545	70	2000	500	4670	10	1	13900000	1066	13.67	0.50	12	3.13	561.00	15353.00	7680	20240227	-0.13	5700	20231019	34.56	7680	-0.13	20240227	6110	25.53	20240126	7680	-0.13	20240227	5700	34.56	20231019	0.77	N	163560	500	69 억	317469	N	N	9	N	N
26	20240226	160838	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	6680	180	2	2.77	6083073910	841312	2709.98	6500	7670	6410	8450	4550	6500	7241.69	2.31	-1161	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	929	11.91	0.44	12	6.05	561.00	15353.00	7670	20240226	-12.91	5700	20231019	17.19	7670	-12.91	20240226	6110	9.33	20240126	7670	-12.91	20240226	5700	17.19	20231019	0.77	N	163560	500	69 억	321582	N	N	9	N	N
27	20240226	150832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	640	2	9.85	616089710	91552	294.90	6500	7140	6410	8450	4550	6500	6729.40	2.31	6091	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	992	12.73	0.47	12	0.66	561.00	15353.00	7660	20230519	-6.79	5700	20231019	25.26	7580	-5.80	20240206	6110	16.86	20240126	7660	-6.79	20230519	5700	25.26	20231019	0.77	N	163560	500	69 억	321582	Y	N	1	N	N
28	20240226	140835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	10	2	0.15	113460010	17515	56.42	6500	6590	6410	8450	4550	6500	6477.88	2.31	-384	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	905	11.60	0.42	12	0.13	561.00	15353.00	7660	20230519	-15.01	5700	20231019	14.21	7580	-14.12	20240206	6110	6.55	20240126	7660	-15.01	20230519	5700	14.21	20231019	0.77	N	163560	500	69 억	321582	N	N	1	N	N
29	20240226	130829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-20	5	-0.31	97548460	15060	48.51	6500	6590	6410	8450	4550	6500	6477.32	2.31	-137	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	901	11.55	0.42	12	0.11	561.00	15353.00	7660	20230519	-15.40	5700	20231019	13.68	7580	-14.51	20240206	6110	6.06	20240126	7660	-15.40	20230519	5700	13.68	20231019	0.77	N	163560	500	69 억	321582	N	N	1	N	N
30	20240226	120829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-10	5	-0.15	96861060	14954	48.17	6500	6590	6410	8450	4550	6500	6477.27	2.31	-157	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	902	11.57	0.42	12	0.11	561.00	15353.00	7660	20230519	-15.27	5700	20231019	13.86	7580	-14.38	20240206	6110	6.22	20240126	7660	-15.27	20230519	5700	13.86	20231019	0.77	N	163560	500	69 억	321582	N	N	1	N	N
31	20240226	110829	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-10	5	-0.15	88244690	13621	43.88	6500	6590	6410	8450	4550	6500	6478.58	2.31	-211	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	902	11.57	0.42	12	0.10	561.00	15353.00	7660	20230519	-15.27	5700	20231019	13.86	7580	-14.38	20240206	6110	6.22	20240126	7660	-15.27	20230519	5700	13.86	20231019	0.77	N	163560	500	69 억	321582	N	N	1	N	N
32	20240226	100826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6490	-10	5	-0.15	36419480	5583	17.98	6500	6590	6480	8450	4550	6500	6523.28	2.31	-830	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	902	11.57	0.42	12	0.04	561.00	15353.00	7660	20230519	-15.27	5700	20231019	13.86	7580	-14.38	20240206	6110	6.22	20240126	7660	-15.27	20230519	5700	13.86	20231019	0.77	N	163560	500	69 억	321582	N	N	1	N	N
33	20240226	090825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	40	2	0.62	5785580	889	2.86	6500	6550	6500	8450	4550	6500	6507.96	2.31	-131	6720	6610	6550	6440	6380	6580	6410	70	1950	500	4550	10	1	13900000	909	11.66	0.43	12	0.01	561.00	15353.00	7660	20230519	-14.62	5700	20231019	14.74	7580	-13.72	20240206	6110	7.04	20240126	7660	-14.62	20230519	5700	14.74	20231019	0.77	N	163560	500	69 억	321582	N	N	1	N	N
34	20240223	160826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-140	5	-2.11	202378880	30998	92.89	6660	6660	6490	8630	4650	6640	6528.77	2.40	-9702	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	904	11.59	0.42	12	0.22	561.00	15353.00	7660	20230519	-15.14	5700	20231019	14.04	7580	-14.25	20240206	6110	6.38	20240126	7660	-15.14	20230519	5700	14.04	20231019	0.72	N	163560	500	69 억	334274	N	N	1	N	N
35	20240223	150821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-100	5	-1.51	193540750	29641	88.83	6660	6660	6490	8630	4650	6640	6529.49	2.40	-9375	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	909	11.66	0.43	12	0.21	561.00	15353.00	7660	20230519	-14.62	5700	20231019	14.74	7580	-13.72	20240206	6110	7.04	20240126	7660	-14.62	20230519	5700	14.74	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
36	20240223	140821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-120	5	-1.81	179510800	27487	82.37	6660	6660	6490	8630	4650	6640	6530.75	2.40	-9210	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	906	11.62	0.42	12	0.20	561.00	15353.00	7660	20230519	-14.88	5700	20231019	14.39	7580	-13.98	20240206	6110	6.71	20240126	7660	-14.88	20230519	5700	14.39	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
37	20240223	130819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-120	5	-1.81	145986370	22332	66.92	6660	6660	6510	8630	4650	6640	6537.09	2.40	-9256	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	906	11.62	0.42	12	0.16	561.00	15353.00	7660	20230519	-14.88	5700	20231019	14.39	7580	-13.98	20240206	6110	6.71	20240126	7660	-14.88	20230519	5700	14.39	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
38	20240223	120821	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-100	5	-1.51	96415310	14729	44.14	6660	6660	6510	8630	4650	6640	6545.95	2.40	-5729	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	909	11.66	0.43	12	0.11	561.00	15353.00	7660	20230519	-14.62	5700	20231019	14.74	7580	-13.72	20240206	6110	7.04	20240126	7660	-14.62	20230519	5700	14.74	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
39	20240223	110814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-80	5	-1.20	73374510	11204	33.58	6660	6660	6510	8630	4650	6640	6548.96	2.40	-4246	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	912	11.69	0.43	12	0.08	561.00	15353.00	7660	20230519	-14.36	5700	20231019	15.09	7580	-13.46	20240206	6110	7.36	20240126	7660	-14.36	20230519	5700	15.09	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
40	20240223	100816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-130	5	-1.96	60443340	9223	27.64	6660	6660	6510	8630	4650	6640	6553.54	2.40	-4173	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	905	11.60	0.42	12	0.07	561.00	15353.00	7660	20230519	-15.01	5700	20231019	14.21	7580	-14.12	20240206	6110	6.55	20240126	7660	-15.01	20230519	5700	14.21	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
41	20240223	090819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-20	5	-0.30	8930960	1345	4.03	6660	6660	6600	8630	4650	6640	6640.12	2.40	-446	6840	6740	6620	6520	6400	6680	6460	70	1990	500	4640	10	1	13900000	920	11.80	0.43	12	0.01	561.00	15353.00	7660	20230519	-13.58	5700	20231019	16.14	7580	-12.66	20240206	6110	8.35	20240126	7660	-13.58	20230519	5700	16.14	20231019	0.72	N	163560	500	69 억	334274	N	N	9	N	N
42	20240222	160809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	30	2	0.45	218972530	33365	41.69	6650	6720	6500	8590	4630	6610	6562.94	2.37	5240	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	923	11.84	0.43	12	0.24	561.00	15353.00	7660	20230519	-13.32	5700	20231019	16.49	7580	-12.40	20240206	6110	8.67	20240126	7660	-13.32	20230519	5700	16.49	20231019	0.72	N	163560	500	69 억	329022	N	N	9	N	N
43	20240222	150817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-20	5	-0.30	191032290	29137	36.41	6650	6720	6500	8590	4630	6610	6556.35	2.37	4839	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	916	11.75	0.43	12	0.21	561.00	15353.00	7660	20230519	-13.97	5700	20231019	15.61	7580	-13.06	20240206	6110	7.86	20240126	7660	-13.97	20230519	5700	15.61	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
44	20240222	140814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-20	5	-0.30	169457600	25853	32.30	6650	6720	6500	8590	4630	6610	6554.66	2.37	2755	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	916	11.75	0.43	12	0.19	561.00	15353.00	7660	20230519	-13.97	5700	20231019	15.61	7580	-13.06	20240206	6110	7.86	20240126	7660	-13.97	20230519	5700	15.61	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
45	20240222	130802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-40	5	-0.61	159066780	24276	30.33	6650	6720	6500	8590	4630	6610	6552.43	2.37	2340	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	913	11.71	0.43	12	0.17	561.00	15353.00	7660	20230519	-14.23	5700	20231019	15.26	7580	-13.32	20240206	6110	7.53	20240126	7660	-14.23	20230519	5700	15.26	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
46	20240222	120812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-10	5	-0.15	138016270	21077	26.34	6650	6720	6500	8590	4630	6610	6548.19	2.37	1598	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	917	11.76	0.43	12	0.15	561.00	15353.00	7660	20230519	-13.84	5700	20231019	15.79	7580	-12.93	20240206	6110	8.02	20240126	7660	-13.84	20230519	5700	15.79	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
47	20240222	110809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	-50	5	-0.76	117161360	17896	22.36	6650	6720	6500	8590	4630	6610	6546.79	2.37	1400	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	912	11.69	0.43	12	0.13	561.00	15353.00	7660	20230519	-14.36	5700	20231019	15.09	7580	-13.46	20240206	6110	7.36	20240126	7660	-14.36	20230519	5700	15.09	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
48	20240222	100802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	-90	5	-1.36	82356340	12573	15.71	6650	6720	6500	8590	4630	6610	6550.25	2.37	1069	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	906	11.62	0.42	12	0.09	561.00	15353.00	7660	20230519	-14.88	5700	20231019	14.39	7580	-13.98	20240206	6110	6.71	20240126	7660	-14.88	20230519	5700	14.39	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
49	20240222	090816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6720	110	2	1.66	3894010	587	0.73	6650	6720	6610	8590	4630	6610	6633.75	2.37	-177	6936	6772	6666	6502	6396	6720	6450	70	1980	500	4620	10	1	13900000	934	11.98	0.44	12	0.00	561.00	15353.00	7660	20230519	-12.27	5700	20231019	17.89	7580	-11.35	20240206	6110	9.98	20240126	7660	-12.27	20230519	5700	17.89	20231019	0.72	N	163560	500	69 억	329022	N	N	1	N	N
50	20240221	160809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-210	5	-3.08	533816800	80026	174.16	6780	6830	6560	8860	4780	6820	6670.55	2.42	-7080	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	919	11.78	0.43	12	0.58	561.00	15353.00	7660	20230519	-13.71	5700	20231019	15.96	7580	-12.80	20240206	6110	8.18	20240126	7660	-13.71	20230519	5700	15.96	20231019	0.78	N	163560	500	69 억	335917	N	N	1	N	N
51	20240221	150801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-220	5	-3.23	501315930	75101	163.44	6780	6830	6560	8860	4780	6820	6675.22	2.42	-7385	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	917	11.76	0.43	12	0.54	561.00	15353.00	7660	20230519	-13.84	5700	20231019	15.79	7580	-12.93	20240206	6110	8.02	20240126	7660	-13.84	20230519	5700	15.79	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
52	20240221	140801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-180	5	-2.64	438015980	65542	142.64	6780	6830	6560	8860	4780	6820	6682.98	2.42	-6586	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	923	11.84	0.43	12	0.47	561.00	15353.00	7660	20230519	-13.32	5700	20231019	16.49	7580	-12.40	20240206	6110	8.67	20240126	7660	-13.32	20230519	5700	16.49	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
53	20240221	130801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-190	5	-2.79	410853230	61443	133.72	6780	6830	6560	8860	4780	6820	6686.74	2.42	-6385	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	922	11.82	0.43	12	0.44	561.00	15353.00	7660	20230519	-13.45	5700	20231019	16.32	7580	-12.53	20240206	6110	8.51	20240126	7660	-13.45	20230519	5700	16.32	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
54	20240221	120802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-240	5	-3.52	386943240	57817	125.83	6780	6830	6560	8860	4780	6820	6692.55	2.42	-6582	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	915	11.73	0.43	12	0.42	561.00	15353.00	7660	20230519	-14.10	5700	20231019	15.44	7580	-13.19	20240206	6110	7.69	20240126	7660	-14.10	20230519	5700	15.44	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
55	20240221	110808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-180	5	-2.64	320348410	47715	103.84	6780	6830	6590	8860	4780	6820	6713.79	2.42	-6105	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	923	11.84	0.43	12	0.34	561.00	15353.00	7660	20230519	-13.32	5700	20231019	16.49	7580	-12.40	20240206	6110	8.67	20240126	7660	-13.32	20230519	5700	16.49	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
56	20240221	100801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	-80	5	-1.17	139352830	20552	44.73	6780	6830	6730	8860	4780	6820	6780.50	2.42	-2909	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	937	12.01	0.44	12	0.15	561.00	15353.00	7660	20230519	-12.01	5700	20231019	18.25	7580	-11.08	20240206	6110	10.31	20240126	7660	-12.01	20230519	5700	18.25	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
57	20240221	090800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6780	-40	5	-0.59	32209830	4758	10.35	6780	6790	6740	8860	4780	6820	6769.60	2.42	274	6893	6856	6783	6746	6673	6875	6765	70	2040	500	4770	10	1	13900000	942	12.09	0.44	12	0.03	561.00	15353.00	7660	20230519	-11.49	5700	20231019	18.95	7580	-10.55	20240206	6110	10.97	20240126	7660	-11.49	20230519	5700	18.95	20231019	0.78	N	163560	500	69 억	335917	N	N	8	N	N
58	20240220	160754	57	100.00	KOSPI		화학	N	N	N	N		N	6820	0	3	0.00	301794230	44569	68.63	6750	6820	6710	8860	4780	6820	6770.38	2.34	10272	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	948	12.16	0.44	12	0.32	561.00	15353.00	7660	20230519	-10.97	5700	20231019	19.65	7580	-10.03	20240206	6110	11.62	20240126	7660	-10.97	20230519	5700	19.65	20231019	0.79	N	163560	500	69 억	325898	N	N	8	N	N
59	20240220	150756	57	100.00	KOSPI		화학	N	N	N	N		N	6810	-10	5	-0.15	275739490	40746	62.74	6750	6820	6710	8860	4780	6820	6767.28	2.34	10404	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	947	12.14	0.44	12	0.29	561.00	15353.00	7660	20230519	-11.10	5700	20231019	19.47	7580	-10.16	20240206	6110	11.46	20240126	7660	-11.10	20230519	5700	19.47	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
60	20240220	140753	57	100.00	KOSPI		화학	N	N	N	N		N	6780	-40	5	-0.59	234166370	34610	53.29	6750	6820	6710	8860	4780	6820	6765.86	2.34	10050	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	942	12.09	0.44	12	0.25	561.00	15353.00	7660	20230519	-11.49	5700	20231019	18.95	7580	-10.55	20240206	6110	10.97	20240126	7660	-11.49	20230519	5700	18.95	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
61	20240220	130756	57	100.00	KOSPI		화학	N	N	N	N		N	6800	-20	5	-0.29	189709200	28044	43.18	6750	6820	6710	8860	4780	6820	6764.70	2.34	9188	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	945	12.12	0.44	12	0.20	561.00	15353.00	7660	20230519	-11.23	5700	20231019	19.30	7580	-10.29	20240206	6110	11.29	20240126	7660	-11.23	20230519	5700	19.30	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
62	20240220	120752	57	100.00	KOSPI		화학	N	N	N	N		N	6760	-60	5	-0.88	106884600	15824	24.37	6750	6820	6710	8860	4780	6820	6754.59	2.34	5122	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	940	12.05	0.44	12	0.11	561.00	15353.00	7660	20230519	-11.75	5700	20231019	18.60	7580	-10.82	20240206	6110	10.64	20240126	7660	-11.75	20230519	5700	18.60	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
63	20240220	110753	57	100.00	KOSPI		화학	N	N	N	N		N	6750	-70	5	-1.03	92798280	13741	21.16	6750	6820	6710	8860	4780	6820	6753.39	2.34	4834	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	938	12.03	0.44	12	0.10	561.00	15353.00	7660	20230519	-11.88	5700	20231019	18.42	7580	-10.95	20240206	6110	10.47	20240126	7660	-11.88	20230519	5700	18.42	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
64	20240220	100744	57	100.00	KOSPI		화학	N	N	N	N		N	6790	-30	5	-0.44	70083510	10380	15.98	6750	6820	6710	8860	4780	6820	6751.78	2.34	4191	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	944	12.10	0.44	12	0.07	561.00	15353.00	7660	20230519	-11.36	5700	20231019	19.12	7580	-10.42	20240206	6110	11.13	20240126	7660	-11.36	20230519	5700	19.12	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
65	20240220	090801	57	100.00	KOSPI		화학	N	N	N	N		N	6780	-40	5	-0.59	15124510	2237	3.44	6750	6820	6710	8860	4780	6820	6761.07	2.34	354	6946	6882	6766	6702	6586	6915	6735	70	2040	500	4770	10	1	13900000	942	12.09	0.44	12	0.02	561.00	15353.00	7660	20230519	-11.49	5700	20231019	18.95	7580	-10.55	20240206	6110	10.97	20240126	7660	-11.49	20230519	5700	18.95	20231019	0.79	N	163560	500	69 억	325898	N	N	23	N	N
66	20240219	160755	57	100.00	KOSPI		화학	N	N	N	N		N	6820	170	2	2.56	434225110	64262	146.52	6720	6830	6650	8640	4660	6650	6757.11	2.20	17557	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	948	12.16	0.44	12	0.46	561.00	15353.00	7660	20230519	-10.97	5700	20231019	19.65	7580	-10.03	20240206	6110	11.62	20240126	7660	-10.97	20230519	5700	19.65	20231019	0.83	N	163560	500	69 억	306490	N	N	23	N	N
67	20240219	150759	57	100.00	KOSPI		화학	N	N	N	N		N	6800	150	2	2.26	412743510	61111	139.34	6720	6830	6650	8640	4660	6650	6754.00	2.20	17449	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	945	12.12	0.44	12	0.44	561.00	15353.00	7660	20230519	-11.23	5700	20231019	19.30	7580	-10.29	20240206	6110	11.29	20240126	7660	-11.23	20230519	5700	19.30	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
68	20240219	140759	57	100.00	KOSPI		화학	N	N	N	N		N	6800	150	2	2.26	383156430	56763	129.42	6720	6830	6650	8640	4660	6650	6750.11	2.20	16817	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	945	12.12	0.44	12	0.41	561.00	15353.00	7660	20230519	-11.23	5700	20231019	19.30	7580	-10.29	20240206	6110	11.29	20240126	7660	-11.23	20230519	5700	19.30	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
69	20240219	130758	57	100.00	KOSPI		화학	N	N	N	N		N	6760	110	2	1.65	224838810	33465	76.30	6720	6780	6650	8640	4660	6650	6718.63	2.20	11068	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	940	12.05	0.44	12	0.24	561.00	15353.00	7660	20230519	-11.75	5700	20231019	18.60	7580	-10.82	20240206	6110	10.64	20240126	7660	-11.75	20230519	5700	18.60	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
70	20240219	120757	57	100.00	KOSPI		화학	N	N	N	N		N	6720	70	2	1.05	151243750	22565	51.45	6720	6740	6650	8640	4660	6650	6702.58	2.20	7744	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	934	11.98	0.44	12	0.16	561.00	15353.00	7660	20230519	-12.27	5700	20231019	17.89	7580	-11.35	20240206	6110	9.98	20240126	7660	-12.27	20230519	5700	17.89	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
71	20240219	110755	57	100.00	KOSPI		화학	N	N	N	N		N	6740	90	2	1.35	110159960	16455	37.52	6720	6740	6650	8640	4660	6650	6694.62	2.20	5554	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	937	12.01	0.44	12	0.12	561.00	15353.00	7660	20230519	-12.01	5700	20231019	18.25	7580	-11.08	20240206	6110	10.31	20240126	7660	-12.01	20230519	5700	18.25	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
72	20240219	100750	57	100.00	KOSPI		화학	N	N	N	N		N	6730	80	2	1.20	81840140	12237	27.90	6720	6730	6650	8640	4660	6650	6687.93	2.20	4564	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	935	12.00	0.44	12	0.09	561.00	15353.00	7660	20230519	-12.14	5700	20231019	18.07	7580	-11.21	20240206	6110	10.15	20240126	7660	-12.14	20230519	5700	18.07	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
73	20240219	090751	57	100.00	KOSPI		화학	N	N	N	N		N	6710	60	2	0.90	4412570	658	1.50	6720	6720	6650	8640	4660	6650	6706.03	2.20	-5	6850	6750	6680	6580	6510	6715	6545	70	1990	500	4650	10	1	13900000	933	11.96	0.44	12	0.00	561.00	15353.00	7660	20230519	-12.40	5700	20231019	17.72	7580	-11.48	20240206	6110	9.82	20240126	7660	-12.40	20230519	5700	17.72	20231019	0.83	N	163560	500	69 억	306490	N	N	8	N	N
74	20240216	160747	57	100.00	KOSPI		화학	N	N	N	N		N	6650	-50	5	-0.75	291730070	43844	59.57	6780	6780	6610	8710	4690	6700	6653.82	2.17	4547	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	924	11.85	0.43	12	0.32	561.00	15353.00	7660	20230519	-13.19	5700	20231019	16.67	7580	-12.27	20240206	6110	8.84	20240126	7660	-13.19	20230519	5700	16.67	20231019	0.87	N	163560	500	69 억	301765	N	N	8	N	N
75	20240216	150754	57	100.00	KOSPI		화학	N	N	N	N		N	6680	-20	5	-0.30	259357150	38982	52.96	6780	6780	6610	8710	4690	6700	6653.25	2.17	4334	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	929	11.91	0.44	12	0.28	561.00	15353.00	7660	20230519	-12.79	5700	20231019	17.19	7580	-11.87	20240206	6110	9.33	20240126	7660	-12.79	20230519	5700	17.19	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
76	20240216	140757	57	100.00	KOSPI		화학	N	N	N	N		N	6660	-40	5	-0.60	241318590	36278	49.29	6780	6780	6610	8710	4690	6700	6651.93	2.17	4481	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	926	11.87	0.43	12	0.26	561.00	15353.00	7660	20230519	-13.05	5700	20231019	16.84	7580	-12.14	20240206	6110	9.00	20240126	7660	-13.05	20230519	5700	16.84	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
77	20240216	130748	57	100.00	KOSPI		화학	N	N	N	N		N	6640	-60	5	-0.90	228665920	34377	46.71	6780	6780	6610	8710	4690	6700	6651.71	2.17	3829	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	923	11.84	0.43	12	0.25	561.00	15353.00	7660	20230519	-13.32	5700	20231019	16.49	7580	-12.40	20240206	6110	8.67	20240126	7660	-13.32	20230519	5700	16.49	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
78	20240216	120751	57	100.00	KOSPI		화학	N	N	N	N		N	6670	-30	5	-0.45	188987000	28396	38.58	6780	6780	6610	8710	4690	6700	6655.41	2.17	1799	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	927	11.89	0.43	12	0.20	561.00	15353.00	7660	20230519	-12.92	5700	20231019	17.02	7580	-12.01	20240206	6110	9.17	20240126	7660	-12.92	20230519	5700	17.02	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
79	20240216	110800	57	100.00	KOSPI		화학	N	N	N	N		N	6630	-70	5	-1.04	168288240	25283	34.35	6780	6780	6610	8710	4690	6700	6656.18	2.17	1293	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	922	11.82	0.43	12	0.18	561.00	15353.00	7660	20230519	-13.45	5700	20231019	16.32	7580	-12.53	20240206	6110	8.51	20240126	7660	-13.45	20230519	5700	16.32	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
80	20240216	100753	57	100.00	KOSPI		화학	N	N	N	N		N	6670	-30	5	-0.45	143468430	21546	29.27	6780	6780	6610	8710	4690	6700	6658.70	2.17	936	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	927	11.89	0.43	12	0.16	561.00	15353.00	7660	20230519	-12.92	5700	20231019	17.02	7580	-12.01	20240206	6110	9.17	20240126	7660	-12.92	20230519	5700	17.02	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
81	20240216	090745	57	100.00	KOSPI		화학	N	N	N	N		N	6670	-30	5	-0.45	13442570	1998	2.71	6780	6780	6640	8710	4690	6700	6728.01	2.17	-1047	6866	6782	6696	6612	6526	6825	6655	70	2010	500	4690	10	1	13900000	927	11.89	0.43	12	0.01	561.00	15353.00	7660	20230519	-12.92	5700	20231019	17.02	7580	-12.01	20240206	6110	9.17	20240126	7660	-12.92	20230519	5700	17.02	20231019	0.87	N	163560	500	69 억	301765	N	N	9	N	N
82	20240215	160745	57	100.00	KOSPI		화학	N	N	N	N		N	6700	90	2	1.36	490691850	73271	76.71	6670	6780	6610	8590	4630	6610	6696.94	2.20	-3709	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	931	11.94	0.44	12	0.53	561.00	15353.00	7660	20230519	-12.53	5700	20231019	17.54	7580	-11.61	20240206	6110	9.66	20240126	7660	-12.53	20230519	5700	17.54	20231019	0.90	N	163560	500	69 억	305484	N	N	9	N	N
83	20240215	150751	57	100.00	KOSPI		화학	N	N	N	N		N	6690	80	2	1.21	455579350	68027	71.22	6670	6780	6610	8590	4630	6610	6697.04	2.20	-3611	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	930	11.93	0.44	12	0.49	561.00	15353.00	7660	20230519	-12.66	5700	20231019	17.37	7580	-11.74	20240206	6110	9.49	20240126	7660	-12.66	20230519	5700	17.37	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
84	20240215	140746	57	100.00	KOSPI		화학	N	N	N	N		N	6680	70	2	1.06	415628710	62058	64.97	6670	6780	6610	8590	4630	6610	6697.42	2.20	-3400	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	929	11.91	0.44	12	0.45	561.00	15353.00	7660	20230519	-12.79	5700	20231019	17.19	7580	-11.87	20240206	6110	9.33	20240126	7660	-12.79	20230519	5700	17.19	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
85	20240215	130733	57	100.00	KOSPI		화학	N	N	N	N		N	6680	70	2	1.06	394024440	58825	61.59	6670	6780	6610	8590	4630	6610	6698.25	2.20	-3704	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	929	11.91	0.44	12	0.42	561.00	15353.00	7660	20230519	-12.79	5700	20231019	17.19	7580	-11.87	20240206	6110	9.33	20240126	7660	-12.79	20230519	5700	17.19	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
86	20240215	120745	57	100.00	KOSPI		화학	N	N	N	N		N	6700	90	2	1.36	363280400	54218	56.76	6670	6780	6610	8590	4630	6610	6700.37	2.20	-3830	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	931	11.94	0.44	12	0.39	561.00	15353.00	7660	20230519	-12.53	5700	20231019	17.54	7580	-11.61	20240206	6110	9.66	20240126	7660	-12.53	20230519	5700	17.54	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
87	20240215	110742	57	100.00	KOSPI		화학	N	N	N	N		N	6700	90	2	1.36	328245910	48962	51.26	6670	6780	6610	8590	4630	6610	6704.10	2.20	-4189	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	931	11.94	0.44	12	0.35	561.00	15353.00	7660	20230519	-12.53	5700	20231019	17.54	7580	-11.61	20240206	6110	9.66	20240126	7660	-12.53	20230519	5700	17.54	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
88	20240215	100741	57	100.00	KOSPI		화학	N	N	N	N		N	6710	100	2	1.51	269681510	40181	42.07	6670	6780	6610	8590	4630	6610	6711.67	2.20	-4713	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	933	11.96	0.44	12	0.29	561.00	15353.00	7660	20230519	-12.40	5700	20231019	17.72	7580	-11.48	20240206	6110	9.82	20240126	7660	-12.40	20230519	5700	17.72	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
89	20240215	090742	57	100.00	KOSPI		화학	N	N	N	N		N	6640	30	2	0.45	29366160	4395	4.60	6670	6700	6640	8590	4630	6610	6681.72	2.20	-435	6876	6742	6596	6462	6316	6810	6530	70	1980	500	4620	10	1	13900000	923	11.84	0.43	12	0.03	561.00	15353.00	7660	20230519	-13.32	5700	20231019	16.49	7580	-12.40	20240206	6110	8.67	20240126	7660	-13.32	20230519	5700	16.49	20231019	0.90	N	163560	500	69 억	305484	N	N	0	N	N
90	20240214	160737	57	100.00	KOSPI		화학	N	N	N	N		N	6610	120	2	1.85	628678720	95201	151.35	6530	6730	6450	8430	4550	6490	6603.70	2.22	-2710	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	919	11.78	0.43	12	0.68	561.00	15353.00	7660	20230519	-13.71	5700	20231019	15.96	7580	-12.80	20240206	6110	8.18	20240126	7660	-13.71	20230519	5700	15.96	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
91	20240214	150739	57	100.00	KOSPI		화학	N	N	N	N		N	6620	130	2	2.00	612877920	92810	147.55	6530	6730	6450	8430	4550	6490	6603.58	2.22	-2958	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	920	11.80	0.43	12	0.67	561.00	15353.00	7660	20230519	-13.58	5700	20231019	16.14	7580	-12.66	20240206	6110	8.35	20240126	7660	-13.58	20230519	5700	16.14	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
92	20240214	140735	57	100.00	KOSPI		화학	N	N	N	N		N	6600	110	2	1.69	585552940	88669	140.96	6530	6730	6450	8430	4550	6490	6603.81	2.22	-3449	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	917	11.76	0.43	12	0.64	561.00	15353.00	7660	20230519	-13.84	5700	20231019	15.79	7580	-12.93	20240206	6110	8.02	20240126	7660	-13.84	20230519	5700	15.79	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
93	20240214	130737	57	100.00	KOSPI		화학	N	N	N	N		N	6600	110	2	1.69	560841880	84924	135.01	6530	6730	6450	8430	4550	6490	6604.04	2.22	-3541	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	917	11.76	0.43	12	0.61	561.00	15353.00	7660	20230519	-13.84	5700	20231019	15.79	7580	-12.93	20240206	6110	8.02	20240126	7660	-13.84	20230519	5700	15.79	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
94	20240214	120732	57	100.00	KOSPI		화학	N	N	N	N		N	6590	100	2	1.54	515986740	78105	124.17	6530	6730	6450	8430	4550	6490	6606.32	2.22	-4182	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	916	11.75	0.43	12	0.56	561.00	15353.00	7660	20230519	-13.97	5700	20231019	15.61	7580	-13.06	20240206	6110	7.86	20240126	7660	-13.97	20230519	5700	15.61	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
95	20240214	110738	57	100.00	KOSPI		화학	N	N	N	N		N	6600	110	2	1.69	501869700	75964	120.77	6530	6730	6450	8430	4550	6490	6606.68	2.22	-4870	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	917	11.76	0.43	12	0.55	561.00	15353.00	7660	20230519	-13.84	5700	20231019	15.79	7580	-12.93	20240206	6110	8.02	20240126	7660	-13.84	20230519	5700	15.79	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
96	20240214	090728	57	100.00	KOSPI		화학	N	N	N	N		N	6490	0	3	0.00	30850450	4744	7.54	6530	6530	6450	8430	4550	6490	6503.05	2.22	-2570	6636	6562	6476	6402	6316	6600	6440	70	1940	500	4540	10	1	13900000	902	11.57	0.42	12	0.03	561.00	15353.00	7660	20230519	-15.27	5700	20231019	13.86	7580	-14.38	20240206	6110	6.22	20240126	7660	-15.27	20230519	5700	13.86	20231019	0.92	N	163560	500	69 억	308893	N	N	0	N	N
97	20240213	160728	57	100.00	KOSPI		화학	N	N	N	N		N	6490	130	2	2.04	406167140	62634	81.26	6400	6550	6390	8260	4460	6360	6484.77	2.14	10540	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	902	11.57	0.42	12	0.45	561.00	15353.00	7660	20230519	-15.27	5700	20231019	13.86	7580	-14.38	20240206	6110	6.22	20240126	7660	-15.27	20230519	5700	13.86	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N
98	20240213	150726	57	100.00	KOSPI		화학	N	N	N	N		N	6510	150	2	2.36	387315150	59733	77.49	6400	6550	6390	8260	4460	6360	6484.11	2.14	10308	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	905	11.60	0.42	12	0.43	561.00	15353.00	7660	20230519	-15.01	5700	20231019	14.21	7580	-14.12	20240206	6110	6.55	20240126	7660	-15.01	20230519	5700	14.21	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N
99	20240213	140734	57	100.00	KOSPI		화학	N	N	N	N		N	6520	160	2	2.52	334513430	51596	66.94	6400	6550	6390	8260	4460	6360	6483.32	2.14	7628	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	906	11.62	0.42	12	0.37	561.00	15353.00	7660	20230519	-14.88	5700	20231019	14.39	7580	-13.98	20240206	6110	6.71	20240126	7660	-14.88	20230519	5700	14.39	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N
100	20240213	130725	57	100.00	KOSPI		화학	N	N	N	N		N	6510	150	2	2.36	318746510	49171	63.79	6400	6550	6390	8260	4460	6360	6482.41	2.14	6766	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	905	11.60	0.42	12	0.35	561.00	15353.00	7660	20230519	-15.01	5700	20231019	14.21	7580	-14.12	20240206	6110	6.55	20240126	7660	-15.01	20230519	5700	14.21	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N
101	20240213	120734	57	100.00	KOSPI		화학	N	N	N	N		N	6510	150	2	2.36	252233030	38972	50.56	6400	6510	6390	8260	4460	6360	6472.16	2.14	4471	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	905	11.60	0.42	12	0.28	561.00	15353.00	7660	20230519	-15.01	5700	20231019	14.21	7580	-14.12	20240206	6110	6.55	20240126	7660	-15.01	20230519	5700	14.21	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N
102	20240213	110744	57	100.00	KOSPI		화학	N	N	N	N		N	6510	150	2	2.36	231750440	35822	46.47	6400	6510	6390	8260	4460	6360	6469.50	2.14	3695	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	905	11.60	0.42	12	0.26	561.00	15353.00	7660	20230519	-15.01	5700	20231019	14.21	7580	-14.12	20240206	6110	6.55	20240126	7660	-15.01	20230519	5700	14.21	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N
103	20240213	100619	57	100.00	KOSPI		화학	N	N	N	N		N	6480	120	2	1.89	135319130	20966	27.20	6400	6510	6390	8260	4460	6360	6454.22	2.14	3170	6533	6446	6393	6306	6253	6420	6280	70	1900	500	4450	10	1	13900000	901	11.55	0.42	12	0.15	561.00	15353.00	7660	20230519	-15.40	5700	20231019	13.68	7580	-14.51	20240206	6110	6.06	20240126	7660	-15.40	20230519	5700	13.68	20231019	0.87	N	163560	500	69 억	298035	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History