KissMeData/003080/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	30	2	1.05	30505935	10581	93.82	2875	2900	2875	3730	2010	2870	2883.09	0.40	-536	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	581	14.43	0.42	12	0.05	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	79306	N	N	33	N	N
3	20240229	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2875	5	2	0.17	22513560	7810	69.25	2875	2895	2875	3730	2010	2870	2882.66	0.40	-475	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	576	14.30	0.41	12	0.04	201.00	6948.00	3615	20230522	-20.47	2720	20231023	5.70	3005	-4.33	20240110	2845	1.05	20240125	3615	-20.47	20230522	2720	5.70	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
4	20240229	140139	57	100.00	KOSPI	화학	N	N	N	N	N	2875	5	2	0.17	20848695	7231	64.12	2875	2895	2875	3730	2010	2870	2883.24	0.40	-468	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	576	14.30	0.41	12	0.04	201.00	6948.00	3615	20230522	-20.47	2720	20231023	5.70	3005	-4.33	20240110	2845	1.05	20240125	3615	-20.47	20230522	2720	5.70	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
5	20240229	130139	57	100.00	KOSPI	화학	N	N	N	N	N	2880	10	2	0.35	11486200	3982	35.31	2875	2895	2875	3730	2010	2870	2884.53	0.40	-290	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	577	14.33	0.41	12	0.02	201.00	6948.00	3615	20230522	-20.33	2720	20231023	5.88	3005	-4.16	20240110	2845	1.23	20240125	3615	-20.33	20230522	2720	5.88	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
6	20240229	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2885	15	2	0.52	7753425	2686	23.82	2875	2895	2875	3730	2010	2870	2886.61	0.40	-286	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	578	14.35	0.42	12	0.01	201.00	6948.00	3615	20230522	-20.19	2720	20231023	6.07	3005	-3.99	20240110	2845	1.41	20240125	3615	-20.19	20230522	2720	6.07	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
7	20240229	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2885	15	2	0.52	5134195	1779	15.77	2875	2895	2875	3730	2010	2870	2886.00	0.40	-86	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	578	14.35	0.42	12	0.01	201.00	6948.00	3615	20230522	-20.19	2720	20231023	6.07	3005	-3.99	20240110	2845	1.41	20240125	3615	-20.19	20230522	2720	6.07	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
8	20240229	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	20	2	0.70	3990690	1383	12.26	2875	2895	2875	3730	2010	2870	2885.53	0.40	-86	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	579	14.38	0.42	12	0.01	201.00	6948.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
9	20240229	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2875	5	2	0.17	106375	37	0.33	2875	2875	2875	3730	2010	2870	2875.00	0.40	-4	2923	2896	2883	2856	2843	2890	2850	100	860	500	2000	5	1	20020000	576	14.30	0.41	12	0.00	201.00	6948.00	3615	20230522	-20.47	2720	20231023	5.70	3005	-4.33	20240110	2845	1.05	20240125	3615	-20.47	20230522	2720	5.70	20231023	1.26	N	003080	500	100 억	79306	N	N	98	N	N
10	20240228	160133	57	100.00	KOSPI	화학	N	N	N	N	N	2870	-10	5	-0.35	31617310	10978	35.17	2880	2910	2870	3740	2020	2880	2880.06	0.40	-84	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	575	14.28	0.41	12	0.05	201.00	6948.00	3615	20230522	-20.61	2720	20231023	5.51	3005	-4.49	20240110	2845	0.88	20240125	3615	-20.61	20230522	2720	5.51	20231023	1.27	N	003080	500	100 억	79377	N	N	98	N	N
11	20240228	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2880	0	3	0.00	17493365	6066	19.43	2880	2910	2880	3740	2020	2880	2883.84	0.40	-69	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	577	14.33	0.41	12	0.03	201.00	6948.00	3615	20230522	-20.33	2720	20231023	5.88	3005	-4.16	20240110	2845	1.23	20240125	3615	-20.33	20230522	2720	5.88	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
12	20240228	140140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	15	2	0.52	13089550	4537	14.53	2880	2910	2880	3740	2020	2880	2885.07	0.40	-59	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	580	14.40	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
13	20240228	130140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	20	2	0.69	11845600	4106	13.15	2880	2910	2880	3740	2020	2880	2884.95	0.40	15	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	581	14.43	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
14	20240228	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	20	2	0.69	10772600	3736	11.97	2880	2910	2880	3740	2020	2880	2883.46	0.40	16	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	581	14.43	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
15	20240228	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2900	20	2	0.69	4044870	1401	4.49	2880	2910	2880	3740	2020	2880	2887.13	0.40	16	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	581	14.43	0.42	12	0.01	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
16	20240228	100140	57	100.00	KOSPI	화학	N	N	N	N	N	2895	15	2	0.52	3397530	1178	3.77	2880	2910	2880	3740	2020	2880	2884.15	0.40	115	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	580	14.40	0.42	12	0.01	201.00	6948.00	3615	20230522	-19.92	2720	20231023	6.43	3005	-3.66	20240110	2845	1.76	20240125	3615	-19.92	20230522	2720	6.43	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
17	20240228	090139	57	100.00	KOSPI	화학	N	N	N	N	N	2880	0	3	0.00	1707840	593	1.90	2880	2880	2880	3740	2020	2880	2880.00	0.40	94	2923	2901	2888	2866	2853	2895	2860	100	860	500	2010	5	1	20020000	577	14.33	0.41	12	0.00	201.00	6948.00	3615	20230522	-20.33	2720	20231023	5.88	3005	-4.16	20240110	2845	1.23	20240125	3615	-20.33	20230522	2720	5.88	20231023	1.27	N	003080	500	100 억	79377	N	N	6	N	N
18	20240227	160140	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-30	5	-1.03	89206335	30842	211.58	2900	2910	2875	3780	2040	2910	2892.37	0.41	-1981	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	577	14.33	0.41	12	0.15	201.00	6948.00	3615	20230522	-20.33	2720	20231023	5.88	3005	-4.16	20240110	2845	1.23	20240125	3615	-20.33	20230522	2720	5.88	20231023	1.27	N	003080	500	100 억	81358	N	N	6	N	N
19	20240227	150140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-10	5	-0.34	80856540	27960	191.81	2900	2910	2875	3780	2040	2910	2891.86	0.41	-1553	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	581	14.43	0.42	12	0.14	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
20	20240227	140141	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-35	5	-1.20	75507690	26106	179.09	2900	2910	2875	3780	2040	2910	2892.35	0.41	-1120	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	576	14.30	0.41	12	0.13	201.00	6948.00	3615	20230522	-20.47	2720	20231023	5.70	3005	-4.33	20240110	2845	1.05	20240125	3615	-20.47	20230522	2720	5.70	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
21	20240227	130134	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-20	5	-0.69	66052995	22827	156.60	2900	2910	2885	3780	2040	2910	2893.63	0.41	-912	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	579	14.38	0.42	12	0.11	201.00	6948.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
22	20240227	120140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-20	5	-0.69	64957735	22448	154.00	2900	2910	2885	3780	2040	2910	2893.70	0.41	-903	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	579	14.38	0.42	12	0.11	201.00	6948.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
23	20240227	110140	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-20	5	-0.69	17256825	5972	40.97	2900	2910	2885	3780	2040	2910	2889.62	0.41	-745	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	579	14.38	0.42	12	0.03	201.00	6948.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
24	20240227	100139	57	100.00	KOSPI	화학	N	N	N	N	N	2890	-20	5	-0.69	4548855	1570	10.77	2900	2910	2890	3780	2040	2910	2897.36	0.41	-415	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	579	14.38	0.42	12	0.01	201.00	6948.00	3615	20230522	-20.06	2720	20231023	6.25	3005	-3.83	20240110	2845	1.58	20240125	3615	-20.06	20230522	2720	6.25	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
25	20240227	090140	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-10	5	-0.34	951200	328	2.25	2900	2900	2900	3780	2040	2910	2900.00	0.41	-52	2943	2926	2908	2891	2873	2917	2882	100	870	500	2030	5	1	20020000	581	14.43	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.27	N	003080	500	100 억	81358	N	N	13	N	N
26	20240226	160139	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-10	5	-0.34	42006680	14482	43.11	2925	2925	2890	3795	2045	2920	2900.56	0.41	-603	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	583	14.48	0.42	12	0.07	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.26	N	003080	500	100 억	81961	N	N	13	N	N
27	20240226	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-20	5	-0.68	33690175	11608	34.55	2925	2925	2895	3795	2045	2920	2902.27	0.41	-601	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.06	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
28	20240226	140138	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-20	5	-0.68	31422420	10826	32.23	2925	2925	2895	3795	2045	2920	2902.44	0.41	-600	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.05	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
29	20240226	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-20	5	-0.68	25352520	8732	25.99	2925	2925	2895	3795	2045	2920	2903.34	0.41	-607	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.04	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
30	20240226	120139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-20	5	-0.68	23931220	8242	24.53	2925	2925	2895	3795	2045	2920	2903.50	0.41	-616	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.04	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
31	20240226	110139	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-20	5	-0.68	20641990	7106	21.15	2925	2925	2895	3795	2045	2920	2904.80	0.41	-616	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	581	14.43	0.42	12	0.04	201.00	6948.00	3615	20230522	-19.78	2720	20231023	6.62	3005	-3.49	20240110	2845	1.93	20240125	3615	-19.78	20230522	2720	6.62	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
32	20240226	100138	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-10	5	-0.34	11779630	4050	12.06	2925	2925	2900	3795	2045	2920	2908.46	0.41	-593	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	583	14.48	0.42	12	0.02	201.00	6948.00	3615	20230522	-19.50	2720	20231023	6.99	3005	-3.16	20240110	2845	2.28	20240125	3615	-19.50	20230522	2720	6.99	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
33	20240226	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2920	0	3	0.00	96360	33	0.10	0	0	0	3795	2045	2920	0.00	0.41	0	2973	2946	2933	2906	2893	2940	2900	100	875	500	2040	5	1	20020000	585	14.53	0.42	12	0.00	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.26	N	003080	500	100 억	81961	N	N	3	N	N
34	20240223	160138	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-30	5	-1.02	98419070	33595	199.90	2950	2960	2920	3835	2065	2950	2929.57	0.41	-139	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	585	14.53	0.42	12	0.17	201.00	6948.00	3615	20230522	-19.23	2720	20231023	7.35	3005	-2.83	20240110	2845	2.64	20240125	3615	-19.23	20230522	2720	7.35	20231023	1.26	N	003080	500	100 억	82113	N	N	3	N	N
35	20240223	150139	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-20	5	-0.68	92638210	31617	188.13	2950	2960	2920	3835	2065	2950	2930.01	0.41	-103	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.16	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
36	20240223	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-10	5	-0.34	82708685	28217	167.90	2950	2960	2920	3835	2065	2950	2931.17	0.41	-97	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	589	14.63	0.42	12	0.14	201.00	6948.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
37	20240223	130138	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-20	5	-0.68	72844560	24848	147.85	2950	2960	2920	3835	2065	2950	2931.61	0.41	-76	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.12	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
38	20240223	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-20	5	-0.68	66571575	22707	135.11	2950	2960	2920	3835	2065	2950	2931.76	0.41	19	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	587	14.58	0.42	12	0.11	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
39	20240223	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-5	5	-0.17	23157565	7899	47.00	2950	2960	2920	3835	2065	2950	2931.71	0.41	173	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	590	14.65	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
40	20240223	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	18114320	6181	36.78	2950	2960	2920	3835	2065	2950	2930.65	0.41	247	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.03	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
41	20240223	090138	57	100.00	KOSPI	화학	N	N	N	N	N	2950	0	3	0.00	17700	6	0.04	2950	2950	2950	3835	2065	2950	2950.00	0.41	0	2973	2961	2943	2931	2913	2967	2937	100	885	500	2060	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.26	N	003080	500	100 억	82113	N	N	12	N	N
42	20240222	160132	57	100.00	KOSPI	화학	N	N	N	N	N	2950	5	2	0.17	49358775	16806	100.30	2940	2955	2925	3825	2065	2945	2936.97	0.41	72	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	591	14.68	0.42	12	0.08	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.26	N	003080	500	100 억	82028	N	N	12	N	N
43	20240222	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	40228630	13711	81.83	2940	2955	2925	3825	2065	2945	2934.04	0.41	157	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.07	201.00	6948.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
44	20240222	140137	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	32972575	11236	67.06	2940	2955	2930	3825	2065	2945	2934.55	0.41	174	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.06	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
45	20240222	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	29962715	10209	60.93	2940	2955	2930	3825	2065	2945	2934.93	0.41	130	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
46	20240222	120138	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-10	5	-0.34	23680765	8065	48.13	2940	2955	2930	3825	2065	2945	2936.24	0.41	126	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	588	14.60	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.81	2720	20231023	7.90	3005	-2.33	20240110	2845	3.16	20240125	3615	-18.81	20230522	2720	7.90	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
47	20240222	110137	57	100.00	KOSPI	화학	N	N	N	N	N	2930	-15	5	-0.51	12456420	4236	25.28	2940	2955	2930	3825	2065	2945	2940.61	0.41	-230	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	587	14.58	0.42	12	0.02	201.00	6948.00	3615	20230522	-18.95	2720	20231023	7.72	3005	-2.50	20240110	2845	2.99	20240125	3615	-18.95	20230522	2720	7.72	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
48	20240222	100137	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	4089615	1389	8.29	2940	2955	2935	3825	2065	2945	2944.29	0.41	-230	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	592	14.70	0.43	12	0.01	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
49	20240222	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-5	5	-0.17	538020	183	1.09	2940	2940	2940	3825	2065	2945	2940.00	0.41	-10	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	589	14.63	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.67	2720	20231023	8.09	3005	-2.16	20240110	2845	3.34	20240125	3615	-18.67	20230522	2720	8.09	20231023	1.26	N	003080	500	100 억	82028	N	N	0	N	N
50	20240221	160137	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-20	5	-0.67	48189275	16294	188.48	2955	2975	2940	3850	2080	2965	2957.68	0.42	-1500	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.08	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
51	20240221	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-5	5	-0.17	43517205	14717	170.24	2955	2975	2940	3850	2080	2965	2956.93	0.42	-1498	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	593	14.73	0.43	12	0.07	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
52	20240221	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-10	5	-0.34	35457705	11982	138.60	2955	2975	2950	3850	2080	2965	2959.25	0.42	-1625	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
53	20240221	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-5	5	-0.17	35351295	11946	138.18	2955	2975	2950	3850	2080	2965	2959.26	0.42	-1596	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	593	14.73	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
54	20240221	120136	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-15	5	-0.51	35309905	11932	138.02	2955	2975	2950	3850	2080	2965	2959.26	0.42	-1587	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	591	14.68	0.42	12	0.06	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
55	20240221	110138	57	100.00	KOSPI	화학	N	N	N	N	N	2975	10	2	0.34	26332530	8894	102.88	2955	2975	2950	3850	2080	2965	2960.71	0.42	-1745	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	596	14.80	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
56	20240221	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-10	5	-0.34	7228950	2443	28.26	2955	2970	2955	3850	2080	2965	2959.05	0.42	577	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.01	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
57	20240221	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-10	5	-0.34	100470	34	0.39	2955	2955	2955	3850	2080	2965	2955.00	0.42	2	2988	2976	2963	2951	2938	2970	2945	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.00	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.26	N	003080	500	100 억	83487	N	N	13	N	N
58	20240220	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	25497570	8611	99.78	2975	2975	2950	3845	2075	2960	2961.05	0.42	306	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	594	14.75	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.36	N	003080	500	100 억	83181	N	N	13	N	N
59	20240220	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	21705550	7332	84.96	2975	2975	2950	3845	2075	2960	2960.39	0.42	297	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	594	14.75	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
60	20240220	140135	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	17045925	5757	66.71	2975	2975	2950	3845	2075	2960	2960.90	0.42	225	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
61	20240220	130136	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	15880065	5363	62.14	2975	2975	2950	3845	2075	2960	2961.04	0.42	148	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	594	14.75	0.43	12	0.03	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
62	20240220	120136	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	15432825	5212	60.39	2975	2975	2950	3845	2075	2960	2961.02	0.42	80	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
63	20240220	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	14997985	5065	58.69	2975	2975	2950	3845	2075	2960	2961.10	0.42	55	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
64	20240220	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	7877815	2655	30.76	2975	2975	2955	3845	2075	2960	2967.16	0.42	-117	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	594	14.75	0.43	12	0.01	201.00	6948.00	3615	20230522	-17.98	2720	20231023	9.01	3005	-1.33	20240110	2845	4.22	20240125	3615	-17.98	20230522	2720	9.01	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
65	20240220	090136	57	100.00	KOSPI	화학	N	N	N	N	N	2975	15	2	0.51	351050	118	1.37	2975	2975	2975	3845	2075	2960	2975.00	0.42	0	2993	2976	2958	2941	2923	2977	2942	100	885	500	2070	5	1	20020000	596	14.80	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.36	N	003080	500	100 억	83181	N	N	35	N	N
66	20240219	160135	57	100.00	KOSPI	화학	N	N	N	N	N	2960	15	2	0.51	25508895	8630	39.23	2960	2975	2940	3825	2065	2945	2955.84	0.41	1447	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	593	14.73	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.35	N	003080	500	100 억	81731	N	N	35	N	N
67	20240219	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2960	15	2	0.51	23674325	8009	36.41	2960	2975	2940	3825	2065	2945	2955.97	0.41	1328	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	593	14.73	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
68	20240219	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2945	0	3	0.00	16101955	5449	24.77	2960	2975	2940	3825	2065	2945	2955.03	0.41	1155	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	590	14.65	0.42	12	0.03	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
69	20240219	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	10730935	3626	16.48	2960	2975	2950	3825	2065	2945	2959.44	0.41	960	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	592	14.70	0.43	12	0.02	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
70	20240219	120136	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	9003045	3041	13.82	2960	2975	2950	3825	2065	2945	2960.55	0.41	903	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	592	14.70	0.43	12	0.02	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
71	20240219	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2950	5	2	0.17	8822815	2980	13.55	2960	2975	2950	3825	2065	2945	2960.68	0.41	903	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	591	14.68	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
72	20240219	100135	57	100.00	KOSPI	화학	N	N	N	N	N	2955	10	2	0.34	6103310	2059	9.36	2960	2975	2950	3825	2065	2945	2964.21	0.41	420	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	592	14.70	0.43	12	0.01	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
73	20240219	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2960	15	2	0.51	136160	46	0.21	2960	2960	2960	3825	2065	2945	2960.00	0.41	0	2988	2966	2953	2931	2918	2960	2925	100	880	500	2060	5	1	20020000	593	14.73	0.43	12	0.00	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.35	N	003080	500	100 억	81731	N	N	12	N	N
74	20240216	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-30	5	-1.01	64883640	21987	249.82	2950	2975	2940	3865	2085	2975	2950.96	0.40	1457	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	590	14.65	0.42	12	0.11	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.37	N	003080	500	100 억	80274	N	N	12	N	N
75	20240216	150136	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-20	5	-0.67	55996910	18973	215.58	2950	2975	2940	3865	2085	2975	2951.36	0.40	1451	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	592	14.70	0.43	12	0.09	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
76	20240216	140136	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	37255445	12631	143.52	2950	2975	2940	3865	2085	2975	2949.46	0.40	1221	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
77	20240216	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-15	5	-0.50	36832200	12488	141.89	2950	2975	2940	3865	2085	2975	2949.34	0.40	1221	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	593	14.73	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
78	20240216	120137	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-25	5	-0.84	35898595	12172	138.30	2950	2975	2940	3865	2085	2975	2949.21	0.40	1160	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	591	14.68	0.42	12	0.06	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
79	20240216	110136	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-5	5	-0.17	33746095	11443	130.02	2950	2975	2940	3865	2085	2975	2948.99	0.40	1150	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	595	14.78	0.43	12	0.06	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
80	20240216	100136	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-25	5	-0.84	30948860	10497	119.27	2950	2975	2940	3865	2085	2975	2948.27	0.40	1117	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	591	14.68	0.42	12	0.05	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
81	20240216	090135	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-25	5	-0.84	407925	138	1.57	2950	2950	2950	3865	2085	2975	2950.00	0.40	0	2995	2985	2965	2955	2935	2990	2960	100	890	500	2080	5	1	20020000	591	14.68	0.42	12	0.00	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.37	N	003080	500	100 억	80274	N	N	9	N	N
82	20240215	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2975	5	2	0.17	25886340	8734	59.96	2970	2975	2945	3860	2080	2970	2963.86	0.40	431	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	596	14.80	0.43	12	0.04	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.32	N	003080	500	100 억	79847	N	N	9	N	N
83	20240215	150135	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	24208950	8170	56.09	2970	2975	2945	3860	2080	2970	2963.15	0.40	419	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	592	14.70	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
84	20240215	140135	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	18092005	6101	41.88	2970	2975	2945	3860	2080	2970	2965.42	0.40	455	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
85	20240215	130135	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	17387525	5863	40.25	2970	2975	2945	3860	2080	2970	2965.64	0.40	452	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.03	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
86	20240215	120135	57	100.00	KOSPI	화학	N	N	N	N	N	2975	5	2	0.17	12630400	4255	29.21	2970	2975	2945	3860	2080	2970	2968.37	0.40	295	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	596	14.80	0.43	12	0.02	201.00	6948.00	3615	20230522	-17.70	2720	20231023	9.38	3005	-1.00	20240110	2845	4.57	20240125	3615	-17.70	20230522	2720	9.38	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
87	20240215	110134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	2486590	839	5.76	2970	2970	2945	3860	2080	2970	2963.75	0.40	139	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	595	14.78	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
88	20240215	100134	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	2056675	694	4.76	2970	2970	2945	3860	2080	2970	2963.51	0.40	2	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.00	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
89	20240215	090134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	35640	12	0.08	2970	2970	2970	3860	2080	2970	2970.00	0.40	4	2993	2981	2958	2946	2923	2987	2952	100	890	500	2070	5	1	20020000	595	14.78	0.43	12	0.00	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.32	N	003080	500	100 억	79847	N	N	0	N	N
90	20240214	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	42982595	14567	77.75	2965	2970	2935	3860	2080	2970	2950.68	0.40	-529	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	595	14.78	0.43	12	0.07	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
91	20240214	150134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	0	3	0.00	40885775	13861	73.98	2965	2970	2935	3860	2080	2970	2949.70	0.40	-529	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	595	14.78	0.43	12	0.07	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
92	20240214	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-10	5	-0.34	34620525	11745	62.69	2965	2965	2935	3860	2080	2970	2947.68	0.40	307	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	593	14.73	0.43	12	0.06	201.00	6948.00	3615	20230522	-18.12	2720	20231023	8.82	3005	-1.50	20240110	2845	4.04	20240125	3615	-18.12	20230522	2720	8.82	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
93	20240214	130137	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	28561485	9694	51.74	2965	2965	2935	3860	2080	2970	2946.31	0.40	125	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	592	14.70	0.43	12	0.05	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
94	20240214	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-20	5	-0.67	25624960	8699	46.43	2965	2965	2935	3860	2080	2970	2945.74	0.40	110	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	591	14.68	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
95	20240214	110135	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-20	5	-0.67	8740340	2959	15.79	2965	2965	2945	3860	2080	2970	2953.82	0.40	112	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	591	14.68	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
96	20240214	090133	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-15	5	-0.51	1894460	639	3.41	2965	2965	2955	3860	2080	2970	2964.73	0.40	-121	3006	2987	2961	2942	2916	2997	2952	100	890	500	2070	5	1	20020000	592	14.70	0.43	12	0.00	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.31	N	003080	500	100 억	80376	N	N	0	N	N
97	20240213	160134	57	100.00	KOSPI	화학	N	N	N	N	N	2970	10	2	0.34	55353470	18717	288.84	2935	2980	2935	3845	2075	2960	2957.39	0.40	8	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	595	14.78	0.43	12	0.09	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N
98	20240213	150130	57	100.00	KOSPI	화학	N	N	N	N	N	2970	10	2	0.34	52330435	17699	273.13	2935	2980	2935	3845	2075	2960	2956.68	0.40	72	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	595	14.78	0.43	12	0.09	201.00	6948.00	3615	20230522	-17.84	2720	20231023	9.19	3005	-1.16	20240110	2845	4.39	20240125	3615	-17.84	20230522	2720	9.19	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N
99	20240213	140134	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	25062515	8518	131.45	2935	2955	2935	3845	2075	2960	2942.24	0.40	507	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	592	14.70	0.43	12	0.04	201.00	6948.00	3615	20230522	-18.26	2720	20231023	8.64	3005	-1.66	20240110	2845	3.87	20240125	3615	-18.26	20230522	2720	8.64	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N
100	20240213	130133	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	24507960	8330	128.55	2935	2955	2935	3845	2075	2960	2942.07	0.40	388	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	591	14.68	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N
101	20240213	120134	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	22288955	7578	116.94	2935	2955	2935	3845	2075	2960	2941.20	0.40	367	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	591	14.68	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.40	2720	20231023	8.46	3005	-1.83	20240110	2845	3.69	20240125	3615	-18.40	20230522	2720	8.46	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N
102	20240213	110134	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	22076705	7506	115.83	2935	2955	2935	3845	2075	2960	2941.13	0.40	329	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.04	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N
103	20240213	100130	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	7773130	2644	40.80	2935	2955	2935	3845	2075	2960	2939.68	0.40	288	2973	2966	2953	2946	2933	2970	2950	100	885	500	2070	5	1	20020000	590	14.65	0.42	12	0.01	201.00	6948.00	3615	20230522	-18.53	2720	20231023	8.27	3005	-2.00	20240110	2845	3.51	20240125	3615	-18.53	20230522	2720	8.27	20231023	1.30	N	003080	500	100 억	79773	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History