KissMeData/004910/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	160159	57	100.00	KOSPI	화학	N	N	N	N	N	6160	10	2	0.16	31647730	5149	52.33	6130	6210	6060	7990	4310	6150	6146.38	0.61	-260	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	788	-10.88	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.09	N	004910	500	64 억	77666	N	N	21	N	N
3	20240229	150159	57	100.00	KOSPI	화학	N	N	N	N	N	6130	-20	5	-0.33	31395180	5108	51.91	6130	6210	6060	7990	4310	6150	6146.28	0.61	-260	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	785	-10.83	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
4	20240229	140159	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-90	5	-1.46	26018410	4227	42.96	6130	6210	6060	7990	4310	6150	6155.29	0.61	-283	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	776	-10.71	0.43	12	0.03	-566.00	14054.00	8810	20230308	-31.21	5660	20240125	7.07	6470	-6.34	20240208	5660	7.07	20240125	8810	-31.21	20230308	5660	7.07	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
5	20240229	130200	57	100.00	KOSPI	화학	N	N	N	N	N	6160	10	2	0.16	20116190	3262	33.15	6130	6210	6110	7990	4310	6150	6166.83	0.61	-298	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	788	-10.88	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
6	20240229	120200	57	100.00	KOSPI	화학	N	N	N	N	N	6160	10	2	0.16	18745470	3039	30.88	6130	6210	6110	7990	4310	6150	6168.30	0.61	-298	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	788	-10.88	0.44	12	0.02	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
7	20240229	110200	57	100.00	KOSPI	화학	N	N	N	N	N	6150	0	3	0.00	16959040	2749	27.94	6130	6210	6110	7990	4310	6150	6169.17	0.61	-149	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	787	-10.87	0.44	12	0.02	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
8	20240229	100200	57	100.00	KOSPI	화학	N	N	N	N	N	6200	50	2	0.81	10534370	1707	17.35	6130	6210	6110	7990	4310	6150	6171.28	0.61	-108	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	794	-10.95	0.44	12	0.01	-566.00	14054.00	8810	20230308	-29.63	5660	20240125	9.54	6470	-4.17	20240208	5660	9.54	20240125	8810	-29.63	20230308	5660	9.54	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
9	20240229	090200	57	100.00	KOSPI	화학	N	N	N	N	N	6210	60	2	0.98	1177990	192	1.95	6130	6210	6130	7990	4310	6150	6135.36	0.61	-16	6316	6232	6146	6062	5976	6235	6065	64	1840	500	4300	10	1	12800000	795	-10.97	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.51	5660	20240125	9.72	6470	-4.02	20240208	5660	9.72	20240125	8810	-29.51	20230308	5660	9.72	20240125	0.09	N	004910	500	64 억	77666	N	N	59	N	N
10	20240228	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6150	20	2	0.33	60509890	9839	178.08	6150	6230	6060	7960	4300	6130	6150.00	0.61	-451	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	787	-10.87	0.44	12	0.08	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.09	N	004910	500	64 억	78108	N	N	59	N	N
11	20240228	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6140	10	2	0.16	60134740	9778	176.98	6150	6230	6060	7960	4300	6130	6150.00	0.61	-443	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	786	-10.85	0.44	12	0.08	-566.00	14054.00	8810	20230308	-30.31	5660	20240125	8.48	6470	-5.10	20240208	5660	8.48	20240125	8810	-30.31	20230308	5660	8.48	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
12	20240228	140200	57	100.00	KOSPI	화학	N	N	N	N	N	6200	70	2	1.14	53630410	8726	157.94	6150	6230	6060	7960	4300	6130	6146.05	0.61	-421	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	794	-10.95	0.44	12	0.07	-566.00	14054.00	8810	20230308	-29.63	5660	20240125	9.54	6470	-4.17	20240208	5660	9.54	20240125	8810	-29.63	20230308	5660	9.54	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
13	20240228	130159	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-10	5	-0.16	46289010	7533	136.34	6150	6230	6060	7960	4300	6130	6144.83	0.61	-151	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	783	-10.81	0.44	12	0.06	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
14	20240228	120200	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-20	5	-0.33	42776150	6959	125.95	6150	6230	6060	7960	4300	6130	6146.88	0.61	-148	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	782	-10.80	0.43	12	0.05	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
15	20240228	110156	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-50	5	-0.82	41969580	6827	123.57	6150	6230	6060	7960	4300	6130	6147.59	0.61	-147	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	778	-10.74	0.43	12	0.05	-566.00	14054.00	8810	20230308	-30.99	5660	20240125	7.42	6470	-6.03	20240208	5660	7.42	20240125	8810	-30.99	20230308	5660	7.42	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
16	20240228	100200	57	100.00	KOSPI	화학	N	N	N	N	N	6200	70	2	1.14	18492260	2994	54.19	6150	6230	6060	7960	4300	6130	6176.44	0.61	-214	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	794	-10.95	0.44	12	0.02	-566.00	14054.00	8810	20230308	-29.63	5660	20240125	9.54	6470	-4.17	20240208	5660	9.54	20240125	8810	-29.63	20230308	5660	9.54	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
17	20240228	090200	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-10	5	-0.16	1506720	245	4.43	6150	6150	6120	7960	4300	6130	6149.88	0.61	-37	6236	6182	6096	6042	5956	6200	6060	64	1830	500	4290	10	1	12800000	783	-10.81	0.44	12	0.00	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78108	N	N	4	N	N
18	20240227	160200	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	33445280	5514	115.86	6130	6150	6010	7960	4300	6130	6065.52	0.61	-268	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78366	N	N	4	N	N
19	20240227	150200	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	30338740	5002	105.11	6130	6150	6010	7960	4300	6130	6065.32	0.61	-292	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
20	20240227	140201	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-10	5	-0.16	13713310	2252	47.32	6130	6150	6010	7960	4300	6130	6089.39	0.61	60	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	783	-10.81	0.44	12	0.02	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
21	20240227	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-70	5	-1.14	11363730	1867	39.23	6130	6150	6010	7960	4300	6130	6086.63	0.61	54	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	776	-10.71	0.43	12	0.01	-566.00	14054.00	8810	20230308	-31.21	5660	20240125	7.07	6470	-6.34	20240208	5660	7.07	20240125	8810	-31.21	20230308	5660	7.07	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
22	20240227	120200	57	100.00	KOSPI	화학	N	N	N	N	N	6070	-60	5	-0.98	8528440	1401	29.44	6130	6150	6010	7960	4300	6130	6087.39	0.61	55	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	777	-10.72	0.43	12	0.01	-566.00	14054.00	8810	20230308	-31.10	5660	20240125	7.24	6470	-6.18	20240208	5660	7.24	20240125	8810	-31.10	20230308	5660	7.24	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
23	20240227	110200	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	5712710	940	19.75	6130	6150	6010	7960	4300	6130	6077.35	0.61	85	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.01	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
24	20240227	100159	57	100.00	KOSPI	화학	N	N	N	N	N	6150	20	2	0.33	4645690	766	16.10	6130	6150	6010	7960	4300	6130	6064.87	0.61	86	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	787	-10.87	0.44	12	0.01	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
25	20240227	090200	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	42910	7	0.15	6130	6130	6130	7960	4300	6130	6130.00	0.61	0	6263	6196	6143	6076	6023	6170	6050	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.00	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78366	N	N	8	N	N
26	20240226	160159	57	100.00	KOSPI	화학	N	N	N	N	N	6130	20	2	0.33	29130500	4759	179.31	6200	6210	6090	7940	4280	6110	6121.14	0.61	-138	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	785	-10.83	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78504	N	N	8	N	N
27	20240226	150159	57	100.00	KOSPI	화학	N	N	N	N	N	6120	10	2	0.16	23695430	3873	145.93	6200	6210	6090	7940	4280	6110	6118.11	0.61	-136	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	783	-10.81	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
28	20240226	140159	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-10	5	-0.16	22962070	3753	141.41	6200	6210	6090	7940	4280	6110	6118.32	0.61	-127	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	781	-10.78	0.43	12	0.03	-566.00	14054.00	8810	20230308	-30.76	5660	20240125	7.77	6470	-5.72	20240208	5660	7.77	20240125	8810	-30.76	20230308	5660	7.77	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
29	20240226	130158	57	100.00	KOSPI	화학	N	N	N	N	N	6120	10	2	0.16	20574910	3362	126.68	6200	6210	6090	7940	4280	6110	6119.84	0.61	-127	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	783	-10.81	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
30	20240226	120158	57	100.00	KOSPI	화학	N	N	N	N	N	6120	10	2	0.16	13899280	2270	85.53	6200	6210	6090	7940	4280	6110	6123.03	0.61	-125	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	783	-10.81	0.44	12	0.02	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
31	20240226	110158	57	100.00	KOSPI	화학	N	N	N	N	N	6110	0	3	0.00	6729960	1099	41.41	6200	6210	6090	7940	4280	6110	6123.71	0.61	-132	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	782	-10.80	0.43	12	0.01	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
32	20240226	100157	57	100.00	KOSPI	화학	N	N	N	N	N	6110	0	3	0.00	2217990	360	13.56	6200	6210	6100	7940	4280	6110	6161.08	0.61	-120	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	782	-10.80	0.43	12	0.00	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
33	20240226	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6200	90	2	1.47	31000	5	0.19	6200	6200	6200	7940	4280	6110	6200.00	0.61	0	6176	6142	6096	6062	6016	6160	6080	64	1830	500	4270	10	1	12800000	794	-10.95	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.63	5660	20240125	9.54	6470	-4.17	20240208	5660	9.54	20240125	8810	-29.63	20230308	5660	9.54	20240125	0.09	N	004910	500	64 억	78504	N	N	1	N	N
34	20240223	160157	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-10	5	-0.16	16153470	2652	22.79	6070	6130	6050	7950	4290	6120	6091.05	0.61	-59	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	782	-10.80	0.43	12	0.02	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78571	N	N	1	N	N
35	20240223	150158	57	100.00	KOSPI	화학	N	N	N	N	N	6060	-60	5	-0.98	13735360	2253	19.36	6070	6130	6060	7950	4290	6120	6096.48	0.61	-37	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	776	-10.71	0.43	12	0.02	-566.00	14054.00	8810	20230308	-31.21	5660	20240125	7.07	6470	-6.34	20240208	5660	7.07	20240125	8810	-31.21	20230308	5660	7.07	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
36	20240223	140157	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-10	5	-0.16	9285930	1521	13.07	6070	6130	6070	7950	4290	6120	6105.15	0.61	-41	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	782	-10.80	0.43	12	0.01	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
37	20240223	130157	57	100.00	KOSPI	화학	N	N	N	N	N	6130	10	2	0.16	7033820	1152	9.90	6070	6130	6070	7950	4290	6120	6105.75	0.61	-46	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	785	-10.83	0.44	12	0.01	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
38	20240223	120156	57	100.00	KOSPI	화학	N	N	N	N	N	6120	0	3	0.00	4579680	751	6.45	6070	6120	6070	7950	4290	6120	6098.11	0.61	-43	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	783	-10.81	0.44	12	0.01	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
39	20240223	110157	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-20	5	-0.33	3737000	613	5.27	6070	6120	6070	7950	4290	6120	6096.25	0.61	-32	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	781	-10.78	0.43	12	0.00	-566.00	14054.00	8810	20230308	-30.76	5660	20240125	7.77	6470	-5.72	20240208	5660	7.77	20240125	8810	-30.76	20230308	5660	7.77	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
40	20240223	100156	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-10	5	-0.16	975450	160	1.37	6070	6120	6070	7950	4290	6120	6096.56	0.61	-27	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	782	-10.80	0.43	12	0.00	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
41	20240223	090157	57	100.00	KOSPI	화학	N	N	N	N	N	6070	-50	5	-0.82	78910	13	0.11	6070	6070	6070	7950	4290	6120	6070.00	0.61	-1	6286	6202	6116	6032	5946	6160	5990	64	1830	500	4280	10	1	12800000	777	-10.72	0.43	12	0.00	-566.00	14054.00	8810	20230308	-31.10	5660	20240125	7.24	6470	-6.18	20240208	5660	7.24	20240125	8810	-31.10	20230308	5660	7.24	20240125	0.09	N	004910	500	64 억	78571	N	N	8	N	N
42	20240222	160150	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-40	5	-0.65	70924970	11639	203.80	6180	6200	6030	8000	4320	6160	6093.73	0.61	71	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	783	-10.81	0.44	12	0.09	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.09	N	004910	500	64 억	78492	N	N	8	N	N
43	20240222	150156	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-60	5	-0.97	69669330	11433	200.19	6180	6200	6030	8000	4320	6160	6093.71	0.61	94	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	781	-10.78	0.43	12	0.09	-566.00	14054.00	8810	20230308	-30.76	5660	20240125	7.77	6470	-5.72	20240208	5660	7.77	20240125	8810	-30.76	20230308	5660	7.77	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
44	20240222	140156	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-50	5	-0.81	39986030	6530	114.34	6180	6200	6090	8000	4320	6160	6123.43	0.61	-35	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	782	-10.80	0.43	12	0.05	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
45	20240222	130156	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-50	5	-0.81	38077720	6217	108.86	6180	6200	6090	8000	4320	6160	6124.77	0.61	-40	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	782	-10.80	0.43	12	0.05	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
46	20240222	120156	57	100.00	KOSPI	화학	N	N	N	N	N	6150	-10	5	-0.16	23899100	3893	68.17	6180	6200	6110	8000	4320	6160	6138.99	0.61	-36	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	787	-10.87	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
47	20240222	110156	57	100.00	KOSPI	화학	N	N	N	N	N	6180	20	2	0.32	5742150	929	16.27	6180	6200	6120	8000	4320	6160	6181.00	0.61	43	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	791	-10.92	0.44	12	0.01	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
48	20240222	100155	57	100.00	KOSPI	화학	N	N	N	N	N	6190	30	2	0.49	3706300	598	10.47	6180	6200	6170	8000	4320	6160	6197.83	0.61	-11	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	792	-10.94	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.74	5660	20240125	9.36	6470	-4.33	20240208	5660	9.36	20240125	8810	-29.74	20230308	5660	9.36	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
49	20240222	090155	57	100.00	KOSPI	화학	N	N	N	N	N	6180	20	2	0.32	30900	5	0.09	6180	6180	6180	8000	4320	6160	6180.00	0.61	-4	6280	6220	6160	6100	6040	6190	6070	64	1840	500	4310	10	1	12800000	791	-10.92	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.09	N	004910	500	64 억	78492	N	N	0	N	N
50	20240221	160154	57	100.00	KOSPI	화학	N	N	N	N	N	6160	-60	5	-0.96	35045730	5711	70.57	6220	6220	6100	8080	4360	6220	6136.53	0.61	17	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	788	-10.88	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
51	20240221	150153	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-100	5	-1.61	32222700	5249	64.86	6220	6220	6110	8080	4360	6220	6138.83	0.61	51	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	783	-10.81	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
52	20240221	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6130	-90	5	-1.45	29634160	4826	59.63	6220	6220	6120	8080	4360	6220	6140.52	0.61	77	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	785	-10.83	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
53	20240221	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6140	-80	5	-1.29	26001110	4233	52.30	6220	6220	6120	8080	4360	6220	6142.48	0.61	93	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	786	-10.85	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.31	5660	20240125	8.48	6470	-5.10	20240208	5660	8.48	20240125	8810	-30.31	20230308	5660	8.48	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
54	20240221	120155	57	100.00	KOSPI	화학	N	N	N	N	N	6160	-60	5	-0.96	23815030	3877	47.91	6220	6220	6120	8080	4360	6220	6142.64	0.61	118	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	788	-10.88	0.44	12	0.03	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
55	20240221	110156	57	100.00	KOSPI	화학	N	N	N	N	N	6180	-40	5	-0.64	22606660	3681	45.48	6220	6220	6120	8080	4360	6220	6141.45	0.61	143	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	791	-10.92	0.44	12	0.03	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
56	20240221	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6210	-10	5	-0.16	11382280	1852	22.88	6220	6220	6120	8080	4360	6220	6145.94	0.61	153	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	795	-10.97	0.44	12	0.01	-566.00	14054.00	8810	20230308	-29.51	5660	20240125	9.72	6470	-4.02	20240208	5660	9.72	20240125	8810	-29.51	20230308	5660	9.72	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
57	20240221	090154	57	100.00	KOSPI	화학	N	N	N	N	N	6220	0	3	0.00	6220	1	0.01	6220	6220	6220	8080	4360	6220	6220.00	0.61	0	6353	6286	6223	6156	6093	6255	6125	64	1860	500	4350	10	1	12800000	796	-10.99	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.40	5660	20240125	9.89	6470	-3.86	20240208	5660	9.89	20240125	8810	-29.40	20230308	5660	9.89	20240125	0.10	N	004910	500	64 억	78388	N	N	9	N	N
58	20240220	160152	57	100.00	KOSPI	화학	N	N	N	N	N	6220	10	2	0.16	50327050	8093	77.56	6240	6290	6160	8070	4350	6210	6218.59	0.61	27	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	796	-10.99	0.44	12	0.06	-566.00	14054.00	8810	20230308	-29.40	5660	20240125	9.89	6470	-3.86	20240208	5660	9.89	20240125	8810	-29.40	20230308	5660	9.89	20240125	0.10	N	004910	500	64 억	78361	N	N	9	N	N
59	20240220	150154	57	100.00	KOSPI	화학	N	N	N	N	N	6180	-30	5	-0.48	48358240	7774	74.51	6240	6290	6160	8070	4350	6210	6220.51	0.61	41	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	791	-10.92	0.44	12	0.06	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
60	20240220	140153	57	100.00	KOSPI	화학	N	N	N	N	N	6200	-10	5	-0.16	43624800	7009	67.17	6240	6290	6200	8070	4350	6210	6224.11	0.61	49	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	794	-10.95	0.44	12	0.05	-566.00	14054.00	8810	20230308	-29.63	5660	20240125	9.54	6470	-4.17	20240208	5660	9.54	20240125	8810	-29.63	20230308	5660	9.54	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
61	20240220	130154	57	100.00	KOSPI	화학	N	N	N	N	N	6220	10	2	0.16	38329410	6156	59.00	6240	6290	6210	8070	4350	6210	6226.35	0.61	49	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	796	-10.99	0.44	12	0.05	-566.00	14054.00	8810	20230308	-29.40	5660	20240125	9.89	6470	-3.86	20240208	5660	9.89	20240125	8810	-29.40	20230308	5660	9.89	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
62	20240220	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6230	20	2	0.32	31242130	5015	48.06	6240	6290	6210	8070	4350	6210	6229.74	0.61	49	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	797	-11.01	0.44	12	0.04	-566.00	14054.00	8810	20230308	-29.28	5660	20240125	10.07	6470	-3.71	20240208	5660	10.07	20240125	8810	-29.28	20230308	5660	10.07	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
63	20240220	110152	57	100.00	KOSPI	화학	N	N	N	N	N	6250	40	2	0.64	18911720	3030	29.04	6240	6290	6210	8070	4350	6210	6241.49	0.61	50	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	800	-11.04	0.44	12	0.02	-566.00	14054.00	8810	20230308	-29.06	5660	20240125	10.42	6470	-3.40	20240208	5660	10.42	20240125	8810	-29.06	20230308	5660	10.42	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
64	20240220	100152	57	100.00	KOSPI	화학	N	N	N	N	N	6260	50	2	0.81	7807180	1251	11.99	6240	6270	6210	8070	4350	6210	6240.75	0.61	29	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	801	-11.06	0.45	12	0.01	-566.00	14054.00	8810	20230308	-28.94	5660	20240125	10.60	6470	-3.25	20240208	5660	10.60	20240125	8810	-28.94	20230308	5660	10.60	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
65	20240220	090154	57	100.00	KOSPI	화학	N	N	N	N	N	6240	30	2	0.48	99840	16	0.15	6240	6240	6240	8070	4350	6210	6240.00	0.61	0	6316	6262	6186	6132	6056	6290	6160	64	1860	500	4340	10	1	12800000	799	-11.02	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.17	5660	20240125	10.25	6470	-3.55	20240208	5660	10.25	20240125	8810	-29.17	20230308	5660	10.25	20240125	0.10	N	004910	500	64 억	78361	N	N	20	N	N
66	20240219	160153	57	100.00	KOSPI	화학	N	N	N	N	N	6210	20	2	0.32	64502040	10434	69.67	6190	6240	6110	8040	4340	6190	6181.91	0.61	-230	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	795	-10.97	0.44	12	0.08	-566.00	14054.00	8810	20230308	-29.51	5660	20240125	9.72	6470	-4.02	20240208	5660	9.72	20240125	8810	-29.51	20230308	5660	9.72	20240125	0.09	N	004910	500	64 억	78591	N	N	20	N	N
67	20240219	150154	57	100.00	KOSPI	화학	N	N	N	N	N	6220	30	2	0.48	63514640	10275	68.61	6190	6240	6110	8040	4340	6190	6181.47	0.61	-225	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	796	-10.99	0.44	12	0.08	-566.00	14054.00	8810	20230308	-29.40	5660	20240125	9.89	6470	-3.86	20240208	5660	9.89	20240125	8810	-29.40	20230308	5660	9.89	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
68	20240219	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6200	10	2	0.16	51863360	8402	56.10	6190	6230	6110	8040	4340	6190	6172.74	0.61	-272	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	794	-10.95	0.44	12	0.07	-566.00	14054.00	8810	20230308	-29.63	5660	20240125	9.54	6470	-4.17	20240208	5660	9.54	20240125	8810	-29.63	20230308	5660	9.54	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
69	20240219	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6210	20	2	0.32	47320680	7671	51.22	6190	6230	6110	8040	4340	6190	6168.78	0.61	-254	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	795	-10.97	0.44	12	0.06	-566.00	14054.00	8810	20230308	-29.51	5660	20240125	9.72	6470	-4.02	20240208	5660	9.72	20240125	8810	-29.51	20230308	5660	9.72	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
70	20240219	120154	57	100.00	KOSPI	화학	N	N	N	N	N	6190	0	3	0.00	40456550	6564	43.83	6190	6230	6110	8040	4340	6190	6163.40	0.61	-110	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	792	-10.94	0.44	12	0.05	-566.00	14054.00	8810	20230308	-29.74	5660	20240125	9.36	6470	-4.33	20240208	5660	9.36	20240125	8810	-29.74	20230308	5660	9.36	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
71	20240219	110153	57	100.00	KOSPI	화학	N	N	N	N	N	6130	-60	5	-0.97	30756260	4991	33.33	6190	6230	6110	8040	4340	6190	6162.34	0.61	39	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	785	-10.83	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
72	20240219	100153	57	100.00	KOSPI	화학	N	N	N	N	N	6170	-20	5	-0.32	25708320	4166	27.82	6190	6230	6120	8040	4340	6190	6170.98	0.61	4	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	790	-10.90	0.44	12	0.03	-566.00	14054.00	8810	20230308	-29.97	5660	20240125	9.01	6470	-4.64	20240208	5660	9.01	20240125	8810	-29.97	20230308	5660	9.01	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
73	20240219	090153	57	100.00	KOSPI	화학	N	N	N	N	N	6150	-40	5	-0.65	420850	68	0.45	6190	6190	6150	8040	4340	6190	6188.97	0.61	1	6290	6240	6170	6120	6050	6265	6145	64	1850	500	4330	10	1	12800000	787	-10.87	0.44	12	0.00	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.09	N	004910	500	64 억	78591	N	N	7	N	N
74	20240216	160152	57	100.00	KOSPI	화학	N	N	N	N	N	6190	60	2	0.98	91912330	14960	73.61	6130	6220	6100	7960	4300	6130	6143.87	0.61	-24	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	792	-10.94	0.44	12	0.12	-566.00	14054.00	8810	20230308	-29.74	5660	20240125	9.36	6470	-4.33	20240208	5660	9.36	20240125	8810	-29.74	20230308	5660	9.36	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
75	20240216	150153	57	100.00	KOSPI	화학	N	N	N	N	N	6190	60	2	0.98	89934990	14640	72.03	6130	6220	6100	7960	4300	6130	6143.10	0.61	-70	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	792	-10.94	0.44	12	0.11	-566.00	14054.00	8810	20230308	-29.74	5660	20240125	9.36	6470	-4.33	20240208	5660	9.36	20240125	8810	-29.74	20230308	5660	9.36	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
76	20240216	140154	57	100.00	KOSPI	화학	N	N	N	N	N	6170	40	2	0.65	82409960	13422	66.04	6130	6220	6100	7960	4300	6130	6139.92	0.61	-84	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	790	-10.90	0.44	12	0.10	-566.00	14054.00	8810	20230308	-29.97	5660	20240125	9.01	6470	-4.64	20240208	5660	9.01	20240125	8810	-29.97	20230308	5660	9.01	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
77	20240216	130152	57	100.00	KOSPI	화학	N	N	N	N	N	6180	50	2	0.82	78347900	12763	62.80	6130	6220	6100	7960	4300	6130	6138.67	0.61	-117	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	791	-10.92	0.44	12	0.10	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
78	20240216	120154	57	100.00	KOSPI	화학	N	N	N	N	N	6180	50	2	0.82	67922280	11064	54.44	6130	6220	6100	7960	4300	6130	6139.03	0.61	-123	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	791	-10.92	0.44	12	0.09	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
79	20240216	110154	57	100.00	KOSPI	화학	N	N	N	N	N	6220	90	2	1.47	34225050	5564	27.38	6130	6220	6100	7960	4300	6130	6151.16	0.61	-198	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	796	-10.99	0.44	12	0.04	-566.00	14054.00	8810	20230308	-29.40	5660	20240125	9.89	6470	-3.86	20240208	5660	9.89	20240125	8810	-29.40	20230308	5660	9.89	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
80	20240216	100154	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	6765280	1101	5.42	6130	6180	6100	7960	4300	6130	6144.67	0.61	-209	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.01	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
81	20240216	090153	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	91950	15	0.07	6130	6130	6130	7960	4300	6130	6130.00	0.61	0	6290	6210	6130	6050	5970	6210	6050	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.00	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.10	N	004910	500	64 억	78615	N	N	7	N	N
82	20240215	160152	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	124044300	20324	243.78	6130	6210	6050	7960	4300	6130	6103.34	0.61	470	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.16	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.07	N	004910	500	64 억	78146	N	N	7	N	N
83	20240215	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6100	-30	5	-0.49	100341570	16435	197.13	6130	6210	6050	7960	4300	6130	6105.36	0.61	473	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	781	-10.78	0.43	12	0.13	-566.00	14054.00	8810	20230308	-30.76	5660	20240125	7.77	6470	-5.72	20240208	5660	7.77	20240125	8810	-30.76	20230308	5660	7.77	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
84	20240215	140152	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-10	5	-0.16	89996300	14747	176.89	6130	6210	6050	7960	4300	6130	6102.69	0.61	494	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	783	-10.81	0.44	12	0.12	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
85	20240215	130152	57	100.00	KOSPI	화학	N	N	N	N	N	6080	-50	5	-0.82	62980700	10337	123.99	6130	6180	6050	7960	4300	6130	6092.74	0.61	374	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	778	-10.74	0.43	12	0.08	-566.00	14054.00	8810	20230308	-30.99	5660	20240125	7.42	6470	-6.03	20240208	5660	7.42	20240125	8810	-30.99	20230308	5660	7.42	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
86	20240215	120153	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-20	5	-0.33	44936720	7363	88.32	6130	6180	6070	7960	4300	6130	6103.04	0.61	266	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	782	-10.80	0.43	12	0.06	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
87	20240215	110151	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	14885350	2438	29.24	6130	6180	6080	7960	4300	6130	6105.56	0.61	269	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.02	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
88	20240215	100151	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-20	5	-0.33	13293550	2178	26.12	6130	6180	6080	7960	4300	6130	6103.56	0.61	271	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	782	-10.80	0.43	12	0.02	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
89	20240215	090150	57	100.00	KOSPI	화학	N	N	N	N	N	6130	0	3	0.00	251330	41	0.49	6130	6130	6130	7960	4300	6130	6130.00	0.61	39	6263	6196	6133	6066	6003	6165	6035	64	1830	500	4290	10	1	12800000	785	-10.83	0.44	12	0.00	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.07	N	004910	500	64 억	78146	N	N	0	N	N
90	20240214	160151	57	100.00	KOSPI	화학	N	N	N	N	N	6130	-20	5	-0.33	51061140	8337	30.79	6200	6200	6070	7990	4310	6150	6124.64	0.61	127	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	785	-10.83	0.44	12	0.07	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
91	20240214	150152	57	100.00	KOSPI	화학	N	N	N	N	N	6150	0	3	0.00	48553680	7928	29.28	6200	6200	6070	7990	4310	6150	6124.33	0.61	129	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	787	-10.87	0.44	12	0.06	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
92	20240214	140152	57	100.00	KOSPI	화학	N	N	N	N	N	6150	0	3	0.00	45557470	7440	27.47	6200	6200	6070	7990	4310	6150	6123.31	0.61	125	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	787	-10.87	0.44	12	0.06	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
93	20240214	130155	57	100.00	KOSPI	화학	N	N	N	N	N	6170	20	2	0.33	38489310	6291	23.23	6200	6200	6070	7990	4310	6150	6118.15	0.61	82	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	790	-10.90	0.44	12	0.05	-566.00	14054.00	8810	20230308	-29.97	5660	20240125	9.01	6470	-4.64	20240208	5660	9.01	20240125	8810	-29.97	20230308	5660	9.01	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
94	20240214	120151	57	100.00	KOSPI	화학	N	N	N	N	N	6150	0	3	0.00	34363990	5619	20.75	6200	6200	6070	7990	4310	6150	6115.67	0.61	82	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	787	-10.87	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
95	20240214	110152	57	100.00	KOSPI	화학	N	N	N	N	N	6140	-10	5	-0.16	28018560	4580	16.91	6200	6200	6080	7990	4310	6150	6117.58	0.61	79	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	786	-10.85	0.44	12	0.04	-566.00	14054.00	8810	20230308	-30.31	5660	20240125	8.48	6470	-5.10	20240208	5660	8.48	20240125	8810	-30.31	20230308	5660	8.48	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
96	20240214	090149	57	100.00	KOSPI	화학	N	N	N	N	N	6180	30	2	0.49	333400	54	0.20	6200	6200	6150	7990	4310	6150	6174.53	0.61	-40	6436	6292	6146	6002	5856	6220	5930	64	1840	500	4300	10	1	12800000	791	-10.92	0.44	12	0.00	-566.00	14054.00	8810	20230308	-29.85	5660	20240125	9.19	6470	-4.48	20240208	5660	9.19	20240125	8810	-29.85	20230308	5660	9.19	20240125	0.11	N	004910	500	64 억	78014	N	N	0	N	N
97	20240213	160151	57	100.00	KOSPI	화학	N	N	N	N	N	6150	-40	5	-0.65	164926290	27079	37.89	6190	6290	6000	8040	4340	6190	6090.56	0.60	649	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	787	-10.87	0.44	12	0.21	-566.00	14054.00	8810	20230308	-30.19	5660	20240125	8.66	6470	-4.95	20240208	5660	8.66	20240125	8810	-30.19	20230308	5660	8.66	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N
98	20240213	150145	57	100.00	KOSPI	화학	N	N	N	N	N	6130	-60	5	-0.97	139593150	22925	32.08	6190	6290	6000	8040	4340	6190	6089.12	0.60	553	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	785	-10.83	0.44	12	0.18	-566.00	14054.00	8810	20230308	-30.42	5660	20240125	8.30	6470	-5.26	20240208	5660	8.30	20240125	8810	-30.42	20230308	5660	8.30	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N
99	20240213	140151	57	100.00	KOSPI	화학	N	N	N	N	N	6090	-100	5	-1.62	128488750	21108	29.53	6190	6290	6000	8040	4340	6190	6087.21	0.60	2000	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	780	-10.76	0.43	12	0.16	-566.00	14054.00	8810	20230308	-30.87	5660	20240125	7.60	6470	-5.87	20240208	5660	7.60	20240125	8810	-30.87	20230308	5660	7.60	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N
100	20240213	130150	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-70	5	-1.13	117913060	19373	27.11	6190	6290	6000	8040	4340	6190	6086.46	0.60	2101	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	783	-10.81	0.44	12	0.15	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N
101	20240213	120150	57	100.00	KOSPI	화학	N	N	N	N	N	6160	-30	5	-0.48	108731190	17876	25.01	6190	6290	6000	8040	4340	6190	6082.52	0.60	2184	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	788	-10.88	0.44	12	0.14	-566.00	14054.00	8810	20230308	-30.08	5660	20240125	8.83	6470	-4.79	20240208	5660	8.83	20240125	8810	-30.08	20230308	5660	8.83	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N
102	20240213	110151	57	100.00	KOSPI	화학	N	N	N	N	N	6120	-70	5	-1.13	104891250	17250	24.14	6190	6290	6000	8040	4340	6190	6080.65	0.60	2228	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	783	-10.81	0.44	12	0.13	-566.00	14054.00	8810	20230308	-30.53	5660	20240125	8.13	6470	-5.41	20240208	5660	8.13	20240125	8810	-30.53	20230308	5660	8.13	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N
103	20240213	100143	57	100.00	KOSPI	화학	N	N	N	N	N	6110	-80	5	-1.29	95470120	15709	21.98	6190	6290	6000	8040	4340	6190	6077.42	0.60	2238	6750	6470	6190	5910	5630	6610	6050	64	1850	500	4330	10	1	12800000	782	-10.80	0.43	12	0.12	-566.00	14054.00	8810	20230308	-30.65	5660	20240125	7.95	6470	-5.56	20240208	5660	7.95	20240125	8810	-30.65	20230308	5660	7.95	20240125	0.11	N	004910	500	64 억	77329	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History