KissMeData/004000/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 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	160150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47500	-150	5	-0.31	2796673450	58727	132.10	47350	48050	47250	61900	33400	47650	47621.62	21.70	-7401	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12255	8.38	0.53	12	0.23	5665.00	89286.00	71600	20230629	-33.66	46350	20240123	2.48	58100	-18.24	20240102	46350	2.48	20240123	71600	-33.66	20230629	46350	2.48	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	5	N	N
3	20240229	150150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47650	0	3	0.00	2051718950	43071	96.88	47350	48050	47250	61900	33400	47650	47635.74	21.70	-7766	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12294	8.41	0.53	12	0.17	5665.00	89286.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
4	20240229	140150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47400	-250	5	-0.52	1625368100	34076	76.65	47350	48050	47250	61900	33400	47650	47698.33	21.70	-10285	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12229	8.37	0.53	12	0.13	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
5	20240229	130150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47750	100	2	0.21	1204997700	25236	56.76	47350	48050	47250	61900	33400	47650	47749.16	21.70	-7062	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12320	8.43	0.53	12	0.10	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
6	20240229	120150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47700	50	2	0.10	1016279300	21281	47.87	47350	48050	47250	61900	33400	47650	47755.25	21.70	-5573	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12307	8.42	0.53	12	0.08	5665.00	89286.00	71600	20230629	-33.38	46350	20240123	2.91	58100	-17.90	20240102	46350	2.91	20240123	71600	-33.38	20230629	46350	2.91	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
7	20240229	110150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47900	250	2	0.52	771035750	16153	36.33	47350	48050	47250	61900	33400	47650	47733.30	21.70	-2528	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12358	8.46	0.54	12	0.06	5665.00	89286.00	71600	20230629	-33.10	46350	20240123	3.34	58100	-17.56	20240102	46350	3.34	20240123	71600	-33.10	20230629	46350	3.34	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
8	20240229	100151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47800	150	2	0.31	507654650	10654	23.96	47350	47850	47250	61900	33400	47650	47649.21	21.70	-2371	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12332	8.44	0.54	12	0.04	5665.00	89286.00	71600	20230629	-33.24	46350	20240123	3.13	58100	-17.73	20240102	46350	3.13	20240123	71600	-33.24	20230629	46350	3.13	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
9	20240229	090151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47400	-250	5	-0.52	27295600	576	1.30	47350	47550	47350	61900	33400	47650	47387.28	21.70	-300	48116	47882	47416	47182	46716	48000	47300	1290	14250	5000	37160	50	1	25800000	12229	8.37	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.80	46350	20240123	2.27	58100	-18.42	20240102	46350	2.27	20240123	71600	-33.80	20230629	46350	2.27	20240123	0.56	N	004000	5000	1290 억	5599557	N	N	92	N	N
10	20240228	160142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47650	750	2	1.60	2090520050	44156	62.95	46950	47650	46950	60900	32850	46900	47343.57	21.63	18717	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12294	8.41	0.53	12	0.17	5665.00	89286.00	71600	20230629	-33.45	46350	20240123	2.80	58100	-17.99	20240102	46350	2.80	20240123	71600	-33.45	20230629	46350	2.80	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	92	N	N
11	20240228	150144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47500	600	2	1.28	1855900550	39222	55.92	46950	47600	46950	60900	32850	46900	47317.85	21.63	16395	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12255	8.38	0.53	12	0.15	5665.00	89286.00	71600	20230629	-33.66	46350	20240123	2.48	58100	-18.24	20240102	46350	2.48	20240123	71600	-33.66	20230629	46350	2.48	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
12	20240228	140150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47350	450	2	0.96	1404897800	29705	42.35	46950	47600	46950	60900	32850	46900	47294.99	21.63	11064	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12216	8.36	0.53	12	0.12	5665.00	89286.00	71600	20230629	-33.87	46350	20240123	2.16	58100	-18.50	20240102	46350	2.16	20240123	71600	-33.87	20230629	46350	2.16	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
13	20240228	130150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47450	550	2	1.17	964996200	20426	29.12	46950	47550	46950	60900	32850	46900	47243.52	21.63	5182	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12242	8.38	0.53	12	0.08	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
14	20240228	120151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47300	400	2	0.85	718518850	15226	21.71	46950	47400	46950	60900	32850	46900	47190.26	21.63	2420	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12203	8.35	0.53	12	0.06	5665.00	89286.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
15	20240228	110147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47300	400	2	0.85	521348950	11056	15.76	46950	47300	46950	60900	32850	46900	47155.30	21.63	1341	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12203	8.35	0.53	12	0.04	5665.00	89286.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
16	20240228	100150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47300	400	2	0.85	320878500	6812	9.71	46950	47300	46950	60900	32850	46900	47104.89	21.63	805	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12203	8.35	0.53	12	0.03	5665.00	89286.00	71600	20230629	-33.94	46350	20240123	2.05	58100	-18.59	20240102	46350	2.05	20240123	71600	-33.94	20230629	46350	2.05	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
17	20240228	090150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47250	350	2	0.75	52486400	1114	1.59	46950	47250	46950	60900	32850	46900	47115.26	21.63	431	48266	47582	47166	46482	46066	47375	46275	1290	14000	5000	36580	50	1	25800000	12191	8.34	0.53	12	0.00	5665.00	89286.00	71600	20230629	-34.01	46350	20240123	1.94	58100	-18.67	20240102	46350	1.94	20240123	71600	-34.01	20230629	46350	1.94	20240123	0.55	N	004000	5000	1290 억	5580209	N	N	7	N	N
18	20240227	160151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	46900	-550	5	-1.16	3292815550	69944	108.21	47450	47850	46750	61600	33250	47450	47078.39	21.65	-5265	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12100	8.28	0.53	12	0.27	5665.00	89286.00	71600	20230629	-34.50	46350	20240123	1.19	58100	-19.28	20240102	46350	1.19	20240123	71600	-34.50	20230629	46350	1.19	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	7	N	N
19	20240227	150150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	46750	-700	5	-1.48	2935676200	62318	96.41	47450	47850	46750	61600	33250	47450	47108.00	21.65	-3526	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12062	8.25	0.52	12	0.24	5665.00	89286.00	71600	20230629	-34.71	46350	20240123	0.86	58100	-19.54	20240102	46350	0.86	20240123	71600	-34.71	20230629	46350	0.86	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
20	20240227	140151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47000	-450	5	-0.95	1797911650	38050	58.87	47450	47850	47000	61600	33250	47450	47251.29	21.65	-1502	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12126	8.30	0.53	12	0.15	5665.00	89286.00	71600	20230629	-34.36	46350	20240123	1.40	58100	-19.10	20240102	46350	1.40	20240123	71600	-34.36	20230629	46350	1.40	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
21	20240227	130143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47100	-350	5	-0.74	1391568450	29416	45.51	47450	47850	47100	61600	33250	47450	47306.52	21.65	-1263	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12152	8.31	0.53	12	0.11	5665.00	89286.00	71600	20230629	-34.22	46350	20240123	1.62	58100	-18.93	20240102	46350	1.62	20240123	71600	-34.22	20230629	46350	1.62	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
22	20240227	120151	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47150	-300	5	-0.63	1052229500	22215	34.37	47450	47850	47100	61600	33250	47450	47365.72	21.65	-2621	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12165	8.32	0.53	12	0.09	5665.00	89286.00	71600	20230629	-34.15	46350	20240123	1.73	58100	-18.85	20240102	46350	1.73	20240123	71600	-34.15	20230629	46350	1.73	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
23	20240227	110150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47450	0	3	0.00	577483000	12166	18.82	47450	47850	47250	61600	33250	47450	47466.96	21.65	21	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12242	8.38	0.53	12	0.05	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
24	20240227	100150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47600	150	2	0.32	363318650	7657	11.85	47450	47850	47250	61600	33250	47450	47449.22	21.65	1426	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12281	8.40	0.53	12	0.03	5665.00	89286.00	71600	20230629	-33.52	46350	20240123	2.70	58100	-18.07	20240102	46350	2.70	20240123	71600	-33.52	20230629	46350	2.70	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
25	20240227	090150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47750	300	2	0.63	22019450	463	0.72	47450	47850	47450	61600	33250	47450	47558.21	21.65	145	49116	48282	47816	46982	46516	48050	46750	1290	14150	5000	37010	50	1	25800000	12320	8.43	0.53	12	0.00	5665.00	89286.00	71600	20230629	-33.31	46350	20240123	3.02	58100	-17.81	20240102	46350	3.02	20240123	71600	-33.31	20230629	46350	3.02	20240123	0.54	N	004000	5000	1290 억	5585900	N	N	257	N	N
26	20240226	160149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47450	-650	5	-1.35	3082933750	64605	120.05	48550	48650	47350	62500	33700	48100	47720.12	21.72	-19615	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12242	8.38	0.53	12	0.25	5665.00	89286.00	71600	20230629	-33.73	46350	20240123	2.37	58100	-18.33	20240102	46350	2.37	20240123	71600	-33.73	20230629	46350	2.37	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	257	N	N
27	20240226	150150	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47500	-600	5	-1.25	2839135750	59470	110.51	48550	48650	47350	62500	33700	48100	47740.64	21.72	-18638	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12255	8.38	0.53	12	0.23	5665.00	89286.00	71600	20230629	-33.66	46350	20240123	2.48	58100	-18.24	20240102	46350	2.48	20240123	71600	-33.66	20230629	46350	2.48	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
28	20240226	140149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47600	-500	5	-1.04	2337544800	48918	90.90	48550	48650	47350	62500	33700	48100	47784.96	21.72	-19935	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12281	8.40	0.53	12	0.19	5665.00	89286.00	71600	20230629	-33.52	46350	20240123	2.70	58100	-18.07	20240102	46350	2.70	20240123	71600	-33.52	20230629	46350	2.70	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
29	20240226	130149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47900	-200	5	-0.42	2057443400	43045	79.99	48550	48650	47350	62500	33700	48100	47797.50	21.72	-19365	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12358	8.46	0.54	12	0.17	5665.00	89286.00	71600	20230629	-33.10	46350	20240123	3.34	58100	-17.56	20240102	46350	3.34	20240123	71600	-33.10	20230629	46350	3.34	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
30	20240226	120149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47950	-150	5	-0.31	1780608350	37284	69.28	48550	48650	47350	62500	33700	48100	47757.98	21.72	-17917	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12371	8.46	0.54	12	0.14	5665.00	89286.00	71600	20230629	-33.03	46350	20240123	3.45	58100	-17.47	20240102	46350	3.45	20240123	71600	-33.03	20230629	46350	3.45	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
31	20240226	110149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47600	-500	5	-1.04	1548117850	32423	60.25	48550	48650	47350	62500	33700	48100	47747.52	21.72	-18126	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12281	8.40	0.53	12	0.13	5665.00	89286.00	71600	20230629	-33.52	46350	20240123	2.70	58100	-18.07	20240102	46350	2.70	20240123	71600	-33.52	20230629	46350	2.70	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
32	20240226	100148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	47700	-400	5	-0.83	788703750	16438	30.55	48550	48650	47650	62500	33700	48100	47980.52	21.72	-9069	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12307	8.42	0.53	12	0.06	5665.00	89286.00	71600	20230629	-33.38	46350	20240123	2.91	58100	-17.90	20240102	46350	2.91	20240123	71600	-33.38	20230629	46350	2.91	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
33	20240226	090145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48350	250	2	0.52	40082500	826	1.53	48550	48650	48350	62500	33700	48100	48526.03	21.72	177	48966	48532	48316	47882	47666	48425	47775	1290	14400	5000	37510	50	1	25800000	12474	8.53	0.54	12	0.00	5665.00	89286.00	71600	20230629	-32.47	46350	20240123	4.31	58100	-16.78	20240102	46350	4.31	20240123	71600	-32.47	20230629	46350	4.31	20240123	0.51	N	004000	5000	1290 억	5603483	N	N	9	N	N
34	20240223	160148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48100	-400	5	-0.82	2599860100	53787	51.26	48650	48750	48100	63000	33950	48500	48336.93	21.73	-4739	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12410	8.49	0.54	12	0.21	5665.00	89286.00	71600	20230629	-32.82	46350	20240123	3.78	58100	-17.21	20240102	46350	3.78	20240123	71600	-32.82	20230629	46350	3.78	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	9	N	N
35	20240223	150149	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48150	-350	5	-0.72	2170582500	44879	42.77	48650	48750	48150	63000	33950	48500	48365.22	21.73	-5337	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12423	8.50	0.54	12	0.17	5665.00	89286.00	71600	20230629	-32.75	46350	20240123	3.88	58100	-17.13	20240102	46350	3.88	20240123	71600	-32.75	20230629	46350	3.88	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
36	20240223	140147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48350	-150	5	-0.31	1749051900	36140	34.44	48650	48750	48200	63000	33950	48500	48396.57	21.73	-4393	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12474	8.53	0.54	12	0.14	5665.00	89286.00	71600	20230629	-32.47	46350	20240123	4.31	58100	-16.78	20240102	46350	4.31	20240123	71600	-32.47	20230629	46350	4.31	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
37	20240223	130148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48400	-100	5	-0.21	1542947100	31882	30.38	48650	48750	48200	63000	33950	48500	48395.56	21.73	-4701	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12487	8.54	0.54	12	0.12	5665.00	89286.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
38	20240223	120147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48300	-200	5	-0.41	1401144450	28949	27.59	48650	48750	48200	63000	33950	48500	48400.44	21.73	-4459	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12461	8.53	0.54	12	0.11	5665.00	89286.00	71600	20230629	-32.54	46350	20240123	4.21	58100	-16.87	20240102	46350	4.21	20240123	71600	-32.54	20230629	46350	4.21	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
39	20240223	110148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48250	-250	5	-0.52	1097355150	22652	21.59	48650	48750	48250	63000	33950	48500	48444.07	21.73	-4259	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12449	8.52	0.54	12	0.09	5665.00	89286.00	71600	20230629	-32.61	46350	20240123	4.10	58100	-16.95	20240102	46350	4.10	20240123	71600	-32.61	20230629	46350	4.10	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
40	20240223	100147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48450	-50	5	-0.10	656716850	13538	12.90	48650	48750	48350	63000	33950	48500	48509.15	21.73	-4267	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12500	8.55	0.54	12	0.05	5665.00	89286.00	71600	20230629	-32.33	46350	20240123	4.53	58100	-16.61	20240102	46350	4.53	20240123	71600	-32.33	20230629	46350	4.53	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
41	20240223	090148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48350	-150	5	-0.31	228556800	4711	4.49	48650	48650	48350	63000	33950	48500	48515.56	21.73	-4345	49666	49082	48666	48082	47666	48875	47875	1290	14500	5000	37830	50	1	25800000	12474	8.53	0.54	12	0.02	5665.00	89286.00	71600	20230629	-32.47	46350	20240123	4.31	58100	-16.78	20240102	46350	4.31	20240123	71600	-32.47	20230629	46350	4.31	20240123	0.50	N	004000	5000	1290 억	5606714	N	N	6	N	N
42	20240222	160142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48500	-450	5	-0.92	5067232800	104512	119.75	49250	49250	48250	63600	34300	48950	48484.68	21.70	5936	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12513	8.56	0.54	12	0.41	5665.00	89286.00	71600	20230629	-32.26	46350	20240123	4.64	58100	-16.52	20240102	46350	4.64	20240123	71600	-32.26	20230629	46350	4.64	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	6	N	N
43	20240222	150147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48450	-500	5	-1.02	3873771800	79838	91.48	49250	49250	48350	63600	34300	48950	48520.40	21.70	3478	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12500	8.55	0.54	12	0.31	5665.00	89286.00	71600	20230629	-32.33	46350	20240123	4.53	58100	-16.61	20240102	46350	4.53	20240123	71600	-32.33	20230629	46350	4.53	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
44	20240222	140147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48450	-500	5	-1.02	3300094050	67992	77.91	49250	49250	48350	63600	34300	48950	48536.51	21.70	-266	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12500	8.55	0.54	12	0.26	5665.00	89286.00	71600	20230629	-32.33	46350	20240123	4.53	58100	-16.61	20240102	46350	4.53	20240123	71600	-32.33	20230629	46350	4.53	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
45	20240222	130148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48400	-550	5	-1.12	2761432250	56868	65.16	49250	49250	48400	63600	34300	48950	48558.63	21.70	-3294	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12487	8.54	0.54	12	0.22	5665.00	89286.00	71600	20230629	-32.40	46350	20240123	4.42	58100	-16.70	20240102	46350	4.42	20240123	71600	-32.40	20230629	46350	4.42	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
46	20240222	120148	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48450	-500	5	-1.02	2268494150	46686	53.49	49250	49250	48400	63600	34300	48950	48590.46	21.70	-3939	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12500	8.55	0.54	12	0.18	5665.00	89286.00	71600	20230629	-32.33	46350	20240123	4.53	58100	-16.61	20240102	46350	4.53	20240123	71600	-32.33	20230629	46350	4.53	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
47	20240222	110147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48600	-350	5	-0.72	1630199200	33518	38.41	49250	49250	48450	63600	34300	48950	48636.53	21.70	-1423	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12539	8.58	0.54	12	0.13	5665.00	89286.00	71600	20230629	-32.12	46350	20240123	4.85	58100	-16.35	20240102	46350	4.85	20240123	71600	-32.12	20230629	46350	4.85	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
48	20240222	100147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48650	-300	5	-0.61	556582700	11402	13.06	49250	49250	48650	63600	34300	48950	48814.48	21.70	-3446	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12552	8.59	0.54	12	0.04	5665.00	89286.00	71600	20230629	-32.05	46350	20240123	4.96	58100	-16.27	20240102	46350	4.96	20240123	71600	-32.05	20230629	46350	4.96	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
49	20240222	090146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49050	100	2	0.20	29727650	604	0.69	49250	49250	49050	63600	34300	48950	49217.96	21.70	156	49916	49432	49066	48582	48216	49250	48400	1290	14650	5000	38180	50	1	25800000	12655	8.66	0.55	12	0.00	5665.00	89286.00	71600	20230629	-31.49	46350	20240123	5.83	58100	-15.58	20240102	46350	5.83	20240123	71600	-31.49	20230629	46350	5.83	20240123	0.49	N	004000	5000	1290 억	5597840	N	N	7	N	N
50	20240221	160146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48950	-400	5	-0.81	4210105550	86050	180.35	49350	49550	48700	64100	34550	49350	48926.26	21.72	-6301	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12629	8.64	0.55	12	0.33	5665.00	89286.00	71600	20230629	-31.63	46350	20240123	5.61	58100	-15.75	20240102	46350	5.61	20240123	71600	-31.63	20230629	46350	5.61	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	7	N	N
51	20240221	150145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48900	-450	5	-0.91	3914957300	80017	167.70	49350	49550	48700	64100	34550	49350	48926.57	21.72	-8847	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12616	8.63	0.55	12	0.31	5665.00	89286.00	71600	20230629	-31.70	46350	20240123	5.50	58100	-15.83	20240102	46350	5.50	20240123	71600	-31.70	20230629	46350	5.50	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
52	20240221	140146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48800	-550	5	-1.11	3230031000	65979	138.28	49350	49550	48700	64100	34550	49350	48955.44	21.72	-11251	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12590	8.61	0.55	12	0.26	5665.00	89286.00	71600	20230629	-31.84	46350	20240123	5.29	58100	-16.01	20240102	46350	5.29	20240123	71600	-31.84	20230629	46350	5.29	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
53	20240221	130146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48750	-600	5	-1.22	2666321500	54423	114.06	49350	49550	48700	64100	34550	49350	48992.55	21.72	-15720	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12578	8.61	0.55	12	0.21	5665.00	89286.00	71600	20230629	-31.91	46350	20240123	5.18	58100	-16.09	20240102	46350	5.18	20240123	71600	-31.91	20230629	46350	5.18	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
54	20240221	120146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48850	-500	5	-1.01	2059307950	41978	87.98	49350	49550	48800	64100	34550	49350	49056.84	21.72	-16334	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12603	8.62	0.55	12	0.16	5665.00	89286.00	71600	20230629	-31.77	46350	20240123	5.39	58100	-15.92	20240102	46350	5.39	20240123	71600	-31.77	20230629	46350	5.39	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
55	20240221	110147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49050	-300	5	-0.61	1157704850	23559	49.38	49350	49550	49000	64100	34550	49350	49140.66	21.72	-8902	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12655	8.66	0.55	12	0.09	5665.00	89286.00	71600	20230629	-31.49	46350	20240123	5.83	58100	-15.58	20240102	46350	5.83	20240123	71600	-31.49	20230629	46350	5.83	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
56	20240221	100146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49100	-250	5	-0.51	568994650	11559	24.23	49350	49550	49050	64100	34550	49350	49225.25	21.72	-4283	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12668	8.67	0.55	12	0.04	5665.00	89286.00	71600	20230629	-31.42	46350	20240123	5.93	58100	-15.49	20240102	46350	5.93	20240123	71600	-31.42	20230629	46350	5.93	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
57	20240221	090145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49100	-250	5	-0.51	64689200	1312	2.75	49350	49350	49050	64100	34550	49350	49305.79	21.72	-449	50483	49916	49633	49066	48783	49775	48925	1290	14750	5000	38490	50	1	25800000	12668	8.67	0.55	12	0.01	5665.00	89286.00	71600	20230629	-31.42	46350	20240123	5.93	58100	-15.49	20240102	46350	5.93	20240123	71600	-31.42	20230629	46350	5.93	20240123	0.47	N	004000	5000	1290 억	5603022	N	N	184	N	N
58	20240220	160143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49350	-350	5	-0.70	2356885150	47552	71.19	50200	50200	49350	64600	34800	49700	49565.48	21.75	-9900	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12732	8.71	0.55	12	0.18	5665.00	89286.00	71600	20230629	-31.08	46350	20240123	6.47	58100	-15.06	20240102	46350	6.47	20240123	71600	-31.08	20230629	46350	6.47	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	184	N	N
59	20240220	150145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49400	-300	5	-0.60	2071439550	41770	62.54	50200	50200	49350	64600	34800	49700	49591.56	21.75	-8500	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12745	8.72	0.55	12	0.16	5665.00	89286.00	71600	20230629	-31.01	46350	20240123	6.58	58100	-14.97	20240102	46350	6.58	20240123	71600	-31.01	20230629	46350	6.58	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
60	20240220	140145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49500	-200	5	-0.40	1730670750	34872	52.21	50200	50200	49400	64600	34800	49700	49629.24	21.75	-6933	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12771	8.74	0.55	12	0.14	5665.00	89286.00	71600	20230629	-30.87	46350	20240123	6.80	58100	-14.80	20240102	46350	6.80	20240123	71600	-30.87	20230629	46350	6.80	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
61	20240220	130145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49500	-200	5	-0.40	1324787800	26663	39.92	50200	50200	49400	64600	34800	49700	49686.37	21.75	-7065	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12771	8.74	0.55	12	0.10	5665.00	89286.00	71600	20230629	-30.87	46350	20240123	6.80	58100	-14.80	20240102	46350	6.80	20240123	71600	-30.87	20230629	46350	6.80	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
62	20240220	120145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49500	-200	5	-0.40	1154949500	23233	34.78	50200	50200	49400	64600	34800	49700	49711.60	21.75	-6876	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12771	8.74	0.55	12	0.09	5665.00	89286.00	71600	20230629	-30.87	46350	20240123	6.80	58100	-14.80	20240102	46350	6.80	20240123	71600	-30.87	20230629	46350	6.80	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
63	20240220	110144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49600	-100	5	-0.20	935942400	18809	28.16	50200	50200	49400	64600	34800	49700	49760.35	21.75	-5802	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12797	8.76	0.56	12	0.07	5665.00	89286.00	71600	20230629	-30.73	46350	20240123	7.01	58100	-14.63	20240102	46350	7.01	20240123	71600	-30.73	20230629	46350	7.01	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
64	20240220	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49550	-150	5	-0.30	607737050	12183	18.24	50200	50200	49500	64600	34800	49700	49884.02	21.75	-2947	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	50	1	25800000	12784	8.75	0.55	12	0.05	5665.00	89286.00	71600	20230629	-30.80	46350	20240123	6.90	58100	-14.72	20240102	46350	6.90	20240123	71600	-30.80	20230629	46350	6.90	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
65	20240220	090146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50100	400	2	0.80	91650600	1828	2.74	50200	50200	49800	64600	34800	49700	50137.09	21.75	-425	50900	50300	49900	49300	48900	50100	49100	1290	14900	5000	38760	100	1	25800000	12926	8.84	0.56	12	0.01	5665.00	89286.00	71600	20230629	-30.03	46350	20240123	8.09	58100	-13.77	20240102	46350	8.09	20240123	71600	-30.03	20230629	46350	8.09	20240123	0.49	N	004000	5000	1290 억	5610395	N	N	23	N	N
66	20240219	160145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49700	-50	5	-0.10	3318395800	66630	87.61	49850	50500	49500	64600	34850	49750	49803.34	21.71	684	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	50	1	25800000	12823	8.77	0.56	12	0.26	5665.00	89286.00	71600	20230629	-30.59	46350	20240123	7.23	58100	-14.46	20240102	46350	7.23	20240123	71600	-30.59	20230629	46350	7.23	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	23	N	N
67	20240219	150146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49650	-100	5	-0.20	3003987050	60296	79.28	49850	50500	49500	64600	34850	49750	49820.68	21.71	1089	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	50	1	25800000	12810	8.76	0.56	12	0.23	5665.00	89286.00	71600	20230629	-30.66	46350	20240123	7.12	58100	-14.54	20240102	46350	7.12	20240123	71600	-30.66	20230629	46350	7.12	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
68	20240219	140145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49650	-100	5	-0.20	2275813950	45625	59.99	49850	50500	49500	64600	34850	49750	49880.89	21.71	-454	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	50	1	25800000	12810	8.76	0.56	12	0.18	5665.00	89286.00	71600	20230629	-30.66	46350	20240123	7.12	58100	-14.54	20240102	46350	7.12	20240123	71600	-30.66	20230629	46350	7.12	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
69	20240219	130147	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49550	-200	5	-0.40	1752619100	35076	46.12	49850	50500	49500	64600	34850	49750	49966.41	21.71	-2363	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	50	1	25800000	12784	8.75	0.55	12	0.14	5665.00	89286.00	71600	20230629	-30.80	46350	20240123	6.90	58100	-14.72	20240102	46350	6.90	20240123	71600	-30.80	20230629	46350	6.90	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
70	20240219	120146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49650	-100	5	-0.20	1323312350	26422	34.74	49850	50500	49600	64600	34850	49750	50083.88	21.71	-2490	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	50	1	25800000	12810	8.76	0.56	12	0.10	5665.00	89286.00	71600	20230629	-30.66	46350	20240123	7.12	58100	-14.54	20240102	46350	7.12	20240123	71600	-30.66	20230629	46350	7.12	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
71	20240219	110145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49950	200	2	0.40	1017096900	20270	26.65	49850	50500	49850	64600	34850	49750	50177.70	21.71	-72	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	50	1	25800000	12887	8.82	0.56	12	0.08	5665.00	89286.00	71600	20230629	-30.24	46350	20240123	7.77	58100	-14.03	20240102	46350	7.77	20240123	71600	-30.24	20230629	46350	7.77	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
72	20240219	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50200	450	2	0.90	619726400	12333	16.22	49850	50500	49850	64600	34850	49750	50249.93	21.71	2043	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	100	1	25800000	12952	8.86	0.56	12	0.05	5665.00	89286.00	71600	20230629	-29.89	46350	20240123	8.31	58100	-13.60	20240102	46350	8.31	20240123	71600	-29.89	20230629	46350	8.31	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
73	20240219	090145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50000	250	2	0.50	53822800	1079	1.42	49850	50000	49850	64600	34850	49750	49883.60	21.71	681	51083	50416	49633	48966	48183	50750	49300	1290	14850	5000	38800	100	1	25800000	12900	8.83	0.56	12	0.00	5665.00	89286.00	71600	20230629	-30.17	46350	20240123	7.87	58100	-13.94	20240102	46350	7.87	20240123	71600	-30.17	20230629	46350	7.87	20240123	0.49	N	004000	5000	1290 억	5599988	N	N	65	N	N
74	20240216	160143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	1150	2	2.37	3772190300	75990	129.27	49050	50300	48850	63100	34050	48600	49640.45	21.29	17561	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12836	8.78	0.56	12	0.29	5665.00	89286.00	71600	20230629	-30.52	46350	20240123	7.34	58100	-14.37	20240102	46350	7.34	20240123	71600	-30.52	20230629	46350	7.34	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	65	N	N
75	20240216	150145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49800	1200	2	2.47	3429843050	69103	117.55	49050	50300	48850	63100	34050	48600	49633.78	21.29	13945	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12848	8.79	0.56	12	0.27	5665.00	89286.00	71600	20230629	-30.45	46350	20240123	7.44	58100	-14.29	20240102	46350	7.44	20240123	71600	-30.45	20230629	46350	7.44	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
76	20240216	140146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49900	1300	2	2.67	3064421350	61774	105.08	49050	50300	48850	63100	34050	48600	49606.98	21.29	15013	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12874	8.81	0.56	12	0.24	5665.00	89286.00	71600	20230629	-30.31	46350	20240123	7.66	58100	-14.11	20240102	46350	7.66	20240123	71600	-30.31	20230629	46350	7.66	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
77	20240216	130144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49500	900	2	1.85	2742945500	55305	94.08	49050	50300	48850	63100	34050	48600	49596.70	21.29	14215	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12771	8.74	0.55	12	0.21	5665.00	89286.00	71600	20230629	-30.87	46350	20240123	6.80	58100	-14.80	20240102	46350	6.80	20240123	71600	-30.87	20230629	46350	6.80	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
78	20240216	120146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49550	950	2	1.95	2522606450	50853	86.51	49050	50300	48850	63100	34050	48600	49605.85	21.29	13880	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12784	8.75	0.55	12	0.20	5665.00	89286.00	71600	20230629	-30.80	46350	20240123	6.90	58100	-14.72	20240102	46350	6.90	20240123	71600	-30.80	20230629	46350	6.90	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
79	20240216	110145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49300	700	2	1.44	850415300	17301	29.43	49050	49400	48850	63100	34050	48600	49154.11	21.29	3627	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12719	8.70	0.55	12	0.07	5665.00	89286.00	71600	20230629	-31.15	46350	20240123	6.36	58100	-15.15	20240102	46350	6.36	20240123	71600	-31.15	20230629	46350	6.36	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
80	20240216	100145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49000	400	2	0.82	339476000	6920	11.77	49050	49250	48850	63100	34050	48600	49057.23	21.29	453	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12642	8.65	0.55	12	0.03	5665.00	89286.00	71600	20230629	-31.56	46350	20240123	5.72	58100	-15.66	20240102	46350	5.72	20240123	71600	-31.56	20230629	46350	5.72	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
81	20240216	090144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48950	350	2	0.72	30680800	626	1.06	49050	49100	48850	63100	34050	48600	49010.86	21.29	376	50000	49300	48900	48200	47800	49100	48000	1290	14500	5000	37900	50	1	25800000	12629	8.64	0.55	12	0.00	5665.00	89286.00	71600	20230629	-31.63	46350	20240123	5.61	58100	-15.75	20240102	46350	5.61	20240123	71600	-31.63	20230629	46350	5.61	20240123	0.49	N	004000	5000	1290 억	5493015	N	N	28	N	N
82	20240215	160144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48600	-500	5	-1.02	2866412000	58678	129.68	49600	49600	48500	63800	34400	49100	48849.91	21.31	-11587	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12539	8.58	0.54	12	0.23	5665.00	89286.00	71600	20230629	-32.12	46350	20240123	4.85	58100	-16.35	20240102	46350	4.85	20240123	71600	-32.12	20230629	46350	4.85	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	28	N	N
83	20240215	150144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48600	-500	5	-1.02	2650867750	54243	119.87	49600	49600	48500	63800	34400	49100	48870.23	21.31	-10360	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12539	8.58	0.54	12	0.21	5665.00	89286.00	71600	20230629	-32.12	46350	20240123	4.85	58100	-16.35	20240102	46350	4.85	20240123	71600	-32.12	20230629	46350	4.85	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
84	20240215	140144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48600	-500	5	-1.02	2155214700	44037	97.32	49600	49600	48550	63800	34400	49100	48941.00	21.31	-9433	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12539	8.58	0.54	12	0.17	5665.00	89286.00	71600	20230629	-32.12	46350	20240123	4.85	58100	-16.35	20240102	46350	4.85	20240123	71600	-32.12	20230629	46350	4.85	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
85	20240215	130144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48800	-300	5	-0.61	1636144700	33366	73.74	49600	49600	48750	63800	34400	49100	49036.29	21.31	-8031	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12590	8.61	0.55	12	0.13	5665.00	89286.00	71600	20230629	-31.84	46350	20240123	5.29	58100	-16.01	20240102	46350	5.29	20240123	71600	-31.84	20230629	46350	5.29	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
86	20240215	120145	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48850	-250	5	-0.51	1254580800	25550	56.46	49600	49600	48800	63800	34400	49100	49102.97	21.31	-5013	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12603	8.62	0.55	12	0.10	5665.00	89286.00	71600	20230629	-31.77	46350	20240123	5.39	58100	-15.92	20240102	46350	5.39	20240123	71600	-31.77	20230629	46350	5.39	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
87	20240215	110142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48950	-150	5	-0.31	948636100	19291	42.63	49600	49600	48850	63800	34400	49100	49175.06	21.31	-3081	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12629	8.64	0.55	12	0.07	5665.00	89286.00	71600	20230629	-31.63	46350	20240123	5.61	58100	-15.75	20240102	46350	5.61	20240123	71600	-31.63	20230629	46350	5.61	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
88	20240215	100144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49250	150	2	0.31	473337750	9604	21.22	49600	49600	49100	63800	34400	49100	49285.48	21.31	-761	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12707	8.69	0.55	12	0.04	5665.00	89286.00	71600	20230629	-31.22	46350	20240123	6.26	58100	-15.23	20240102	46350	6.26	20240123	71600	-31.22	20230629	46350	6.26	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
89	20240215	090142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49300	200	2	0.41	116851900	2366	5.23	49600	49600	49150	63800	34400	49100	49387.95	21.31	652	49533	49316	48933	48716	48333	49425	48825	1290	14700	5000	38290	50	1	25800000	12719	8.70	0.55	12	0.01	5665.00	89286.00	71600	20230629	-31.15	46350	20240123	6.36	58100	-15.15	20240102	46350	6.36	20240123	71600	-31.15	20230629	46350	6.36	20240123	0.48	N	004000	5000	1290 억	5496991	N	N	86	N	N
90	20240214	160143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49100	150	2	0.31	2210400850	45206	40.70	48800	49150	48550	63600	34300	48950	48895.78	21.30	-7695	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12668	8.67	0.55	12	0.18	5665.00	89286.00	71600	20230629	-31.42	46350	20240123	5.93	58100	-15.49	20240102	46350	5.93	20240123	71600	-31.42	20230629	46350	5.93	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	86	N	N
91	20240214	150143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49000	50	2	0.10	1938099850	39654	35.70	48800	49150	48550	63600	34300	48950	48875.27	21.30	-8408	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12642	8.65	0.55	12	0.15	5665.00	89286.00	71600	20230629	-31.56	46350	20240123	5.72	58100	-15.66	20240102	46350	5.72	20240123	71600	-31.56	20230629	46350	5.72	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	145	N	N
92	20240214	140143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49000	50	2	0.10	1614297450	33046	29.75	48800	49150	48550	63600	34300	48950	48850.01	21.30	-7072	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12642	8.65	0.55	12	0.13	5665.00	89286.00	71600	20230629	-31.56	46350	20240123	5.72	58100	-15.66	20240102	46350	5.72	20240123	71600	-31.56	20230629	46350	5.72	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	145	N	N
93	20240214	130146	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49100	150	2	0.31	1186411250	24320	21.90	48800	49150	48550	63600	34300	48950	48783.36	21.30	-2642	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12668	8.67	0.55	12	0.09	5665.00	89286.00	71600	20230629	-31.42	46350	20240123	5.93	58100	-15.49	20240102	46350	5.93	20240123	71600	-31.42	20230629	46350	5.93	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	145	N	N
94	20240214	120143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49050	100	2	0.20	1096382650	22485	20.24	48800	49150	48550	63600	34300	48950	48760.62	21.30	-2115	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12655	8.66	0.55	12	0.09	5665.00	89286.00	71600	20230629	-31.49	46350	20240123	5.83	58100	-15.58	20240102	46350	5.83	20240123	71600	-31.49	20230629	46350	5.83	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	145	N	N
95	20240214	110144	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48700	-250	5	-0.51	908780500	18647	16.79	48800	48850	48550	63600	34300	48950	48736.02	21.30	-1923	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12565	8.60	0.55	12	0.07	5665.00	89286.00	71600	20230629	-31.98	46350	20240123	5.07	58100	-16.18	20240102	46350	5.07	20240123	71600	-31.98	20230629	46350	5.07	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	145	N	N
96	20240214	090142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48600	-350	5	-0.72	49089300	1007	0.91	48800	48850	48600	63600	34300	48950	48748.06	21.30	-524	51450	50200	49550	48300	47650	49875	47975	1290	14650	5000	38180	50	1	25800000	12539	8.58	0.54	12	0.00	5665.00	89286.00	71600	20230629	-32.12	46350	20240123	4.85	58100	-16.35	20240102	46350	4.85	20240123	71600	-32.12	20230629	46350	4.85	20240123	0.47	N	004000	5000	1290 억	5495614	N	N	145	N	N
97	20240213	160143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48950	-1000	5	-2.00	5491282550	110991	128.75	50400	50800	48900	64900	35000	49950	49475.04	21.33	-42	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	50	1	25800000	12629	8.64	0.55	12	0.43	5665.00	89286.00	71600	20230629	-31.63	46350	20240123	5.61	58100	-15.75	20240102	46350	5.61	20240123	71600	-31.63	20230629	46350	5.61	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	145	N	N
98	20240213	150139	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	48900	-1050	5	-2.10	5103139000	103062	119.55	50400	50800	48900	64900	35000	49950	49515.23	21.33	-354	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	50	1	25800000	12616	8.63	0.55	12	0.40	5665.00	89286.00	71600	20230629	-31.70	46350	20240123	5.50	58100	-15.83	20240102	46350	5.50	20240123	71600	-31.70	20230629	46350	5.50	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	78	N	N
99	20240213	140143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49150	-800	5	-1.60	3943748350	79423	92.13	50400	50800	49100	64900	35000	49950	49654.99	21.33	2371	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	50	1	25800000	12681	8.68	0.55	12	0.31	5665.00	89286.00	71600	20230629	-31.35	46350	20240123	6.04	58100	-15.40	20240102	46350	6.04	20240123	71600	-31.35	20230629	46350	6.04	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	78	N	N
100	20240213	130142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49300	-650	5	-1.30	3121474200	62722	72.76	50400	50800	49250	64900	35000	49950	49766.82	21.33	2915	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	50	1	25800000	12719	8.70	0.55	12	0.24	5665.00	89286.00	71600	20230629	-31.15	46350	20240123	6.36	58100	-15.15	20240102	46350	6.36	20240123	71600	-31.15	20230629	46350	6.36	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	78	N	N
101	20240213	120143	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49350	-600	5	-1.20	2593611150	52018	60.34	50400	50800	49250	64900	35000	49950	49859.88	21.33	1995	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	50	1	25800000	12732	8.71	0.55	12	0.20	5665.00	89286.00	71600	20230629	-31.08	46350	20240123	6.47	58100	-15.06	20240102	46350	6.47	20240123	71600	-31.08	20230629	46350	6.47	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	78	N	N
102	20240213	110142	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	49750	-200	5	-0.40	1680570650	33560	38.93	50400	50800	49550	64900	35000	49950	50076.60	21.33	-908	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	50	1	25800000	12836	8.78	0.56	12	0.13	5665.00	89286.00	71600	20230629	-30.52	46350	20240123	7.34	58100	-14.37	20240102	46350	7.34	20240123	71600	-30.52	20230629	46350	7.34	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	78	N	N
103	20240213	100137	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	50400	450	2	0.90	695506400	13812	16.02	50400	50800	50000	64900	35000	49950	50355.23	21.33	2021	51783	50866	50383	49466	48983	50625	49225	1290	14950	5000	38960	100	1	25800000	13003	8.90	0.56	12	0.05	5665.00	89286.00	71600	20230629	-29.61	46350	20240123	8.74	58100	-13.25	20240102	46350	8.74	20240123	71600	-29.61	20230629	46350	8.74	20240123	0.49	N	004000	5000	1290 억	5502839	N	N	78	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History