KissMeData/011500/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	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	160252	57	100.00	KOSPI	화학	N	N	N	N	N	16990	-310	5	-1.79	6045445600	358621	71.87	17100	17180	16640	22450	12110	17300	16857.17	0.80	8683	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2657	31.00	1.73	12	2.29	548.00	9801.00	31850	20230424	-46.66	10150	20230227	67.39	19050	-10.81	20240105	13910	22.14	20240201	31850	-46.66	20230424	10150	67.39	20231101	6.56	N	011500	500	78 억	125577	N	N	35	N	N
3	20240229	150252	57	100.00	KOSPI	화학	N	N	N	N	N	17080	-220	5	-1.27	5551434560	329623	66.05	17100	17180	16640	22450	12110	17300	16841.57	0.80	-2382	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2671	31.17	1.74	12	2.11	548.00	9801.00	31850	20230424	-46.37	10150	20230227	68.28	19050	-10.34	20240105	13910	22.79	20240201	31850	-46.37	20230424	10150	68.28	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
4	20240229	140252	57	100.00	KOSPI	화학	N	N	N	N	N	16820	-480	5	-2.77	4702684510	279725	56.05	17100	17180	16640	22450	12110	17300	16811.56	0.80	-15036	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2630	30.69	1.72	12	1.79	548.00	9801.00	31850	20230424	-47.19	10150	20230227	65.71	19050	-11.71	20240105	13910	20.92	20240201	31850	-47.19	20230424	10150	65.71	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
5	20240229	130252	57	100.00	KOSPI	화학	N	N	N	N	N	16700	-600	5	-3.47	4216309100	250799	50.26	17100	17180	16640	22450	12110	17300	16811.23	0.80	-17557	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2611	30.47	1.70	12	1.60	548.00	9801.00	31850	20230424	-47.57	10150	20230227	64.53	19050	-12.34	20240105	13910	20.06	20240201	31850	-47.57	20230424	10150	64.53	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
6	20240229	120253	57	100.00	KOSPI	화학	N	N	N	N	N	16790	-510	5	-2.95	3456498370	205305	41.14	17100	17180	16690	22450	12110	17300	16835.59	0.80	-11491	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2625	30.64	1.71	12	1.31	548.00	9801.00	31850	20230424	-47.28	10150	20230227	65.42	19050	-11.86	20240105	13910	20.70	20240201	31850	-47.28	20230424	10150	65.42	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
7	20240229	110253	57	100.00	KOSPI	화학	N	N	N	N	N	16780	-520	5	-3.01	3167845140	188109	37.70	17100	17180	16690	22450	12110	17300	16840.12	0.80	-12290	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2624	30.62	1.71	12	1.20	548.00	9801.00	31850	20230424	-47.32	10150	20230227	65.32	19050	-11.92	20240105	13910	20.63	20240201	31850	-47.32	20230424	10150	65.32	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
8	20240229	100253	57	100.00	KOSPI	화학	N	N	N	N	N	16850	-450	5	-2.60	2639417090	156608	31.38	17100	17180	16690	22450	12110	17300	16853.24	0.80	-9816	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2635	30.75	1.72	12	1.00	548.00	9801.00	31850	20230424	-47.10	10150	20230227	66.01	19050	-11.55	20240105	13910	21.14	20240201	31850	-47.10	20230424	10150	66.01	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
9	20240229	090254	57	100.00	KOSPI	화학	N	N	N	N	N	16910	-390	5	-2.25	604190870	35456	7.11	17100	17180	16850	22450	12110	17300	17039.52	0.80	-8452	17920	17610	17440	17130	16960	17525	17045	78	5150	500	10720	10	1	15637042	2644	30.86	1.73	12	0.23	548.00	9801.00	31850	20230424	-46.91	10150	20230227	66.60	19050	-11.23	20240105	13910	21.57	20240201	31850	-46.91	20230424	10150	66.60	20231101	6.56	N	011500	500	78 억	125577	N	N	69	N	N
10	20240228	160237	57	100.00	KOSPI	화학	N	N	N	N	N	17300	-220	5	-1.26	8239793120	472406	39.93	17350	17750	17270	22750	12270	17520	17442.66	0.63	23167	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2705	31.57	1.77	12	3.02	548.00	9801.00	31850	20230424	-45.68	10150	20230227	70.44	19050	-9.19	20240105	13910	24.37	20240201	31850	-45.68	20230424	10150	70.44	20231101	6.91	N	011500	500	78 억	98165	N	N	69	N	N
11	20240228	150240	57	100.00	KOSPI	화학	N	N	N	N	N	17330	-190	5	-1.08	7435271610	425943	36.00	17350	17750	17270	22750	12270	17520	17455.98	0.63	14015	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2710	31.62	1.77	12	2.72	548.00	9801.00	31850	20230424	-45.59	10150	20230227	70.74	19050	-9.03	20240105	13910	24.59	20240201	31850	-45.59	20230424	10150	70.74	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
12	20240228	140253	57	100.00	KOSPI	화학	N	N	N	N	N	17440	-80	5	-0.46	6679944060	382503	32.33	17350	17750	17270	22750	12270	17520	17463.73	0.63	11758	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2727	31.82	1.78	12	2.45	548.00	9801.00	31850	20230424	-45.24	10150	20230227	71.82	19050	-8.45	20240105	13910	25.38	20240201	31850	-45.24	20230424	10150	71.82	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
13	20240228	130252	57	100.00	KOSPI	화학	N	N	N	N	N	17440	-80	5	-0.46	4936235490	283505	23.96	17350	17750	17270	22750	12270	17520	17411.35	0.63	2115	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2727	31.82	1.78	12	1.81	548.00	9801.00	31850	20230424	-45.24	10150	20230227	71.82	19050	-8.45	20240105	13910	25.38	20240201	31850	-45.24	20230424	10150	71.82	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
14	20240228	120254	57	100.00	KOSPI	화학	N	N	N	N	N	17310	-210	5	-1.20	4236944380	243153	20.55	17350	17750	17270	22750	12270	17520	17424.91	0.63	-466	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2707	31.59	1.77	12	1.55	548.00	9801.00	31850	20230424	-45.65	10150	20230227	70.54	19050	-9.13	20240105	13910	24.44	20240201	31850	-45.65	20230424	10150	70.54	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
15	20240228	110242	57	100.00	KOSPI	화학	N	N	N	N	N	17430	-90	5	-0.51	3519176160	201773	17.05	17350	17750	17270	22750	12270	17520	17441.16	0.63	12839	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2726	31.81	1.78	12	1.29	548.00	9801.00	31850	20230424	-45.27	10150	20230227	71.72	19050	-8.50	20240105	13910	25.31	20240201	31850	-45.27	20230424	10150	71.72	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
16	20240228	100253	57	100.00	KOSPI	화학	N	N	N	N	N	17350	-170	5	-0.97	2713554140	155421	13.14	17350	17750	17270	22750	12270	17520	17459.27	0.63	10650	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2713	31.66	1.77	12	0.99	548.00	9801.00	31850	20230424	-45.53	10150	20230227	70.94	19050	-8.92	20240105	13910	24.73	20240201	31850	-45.53	20230424	10150	70.94	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
17	20240228	090252	57	100.00	KOSPI	화학	N	N	N	N	N	17640	120	2	0.68	378798910	21647	1.83	17350	17650	17350	22750	12270	17520	17498.64	0.63	1264	18706	18112	17806	17212	16906	17960	17060	78	5230	500	10860	10	1	15637042	2758	32.19	1.80	12	0.14	548.00	9801.00	31850	20230424	-44.62	10150	20230227	73.79	19050	-7.40	20240105	13910	26.82	20240201	31850	-44.62	20230424	10150	73.79	20231101	6.91	N	011500	500	78 억	98165	N	N	6	N	N
18	20240227	160253	57	100.00	KOSPI	화학	N	N	N	N	N	17520	-280	5	-1.57	20905844430	1167252	19.44	17880	18400	17500	23100	12460	17800	17910.79	1.06	-69253	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2740	31.97	1.79	12	7.46	548.00	9801.00	31850	20230424	-44.99	10150	20230227	72.61	19050	-8.03	20240105	13910	25.95	20240201	31850	-44.99	20230424	10150	72.61	20230227	6.85	N	011500	500	78 억	165332	N	N	6	N	N
19	20240227	150252	57	100.00	KOSPI	화학	N	N	N	N	N	17580	-220	5	-1.24	19868696750	1108069	18.45	17880	18400	17550	23100	12460	17800	17931.20	1.06	-70601	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2749	32.08	1.79	12	7.09	548.00	9801.00	31850	20230424	-44.80	10150	20230227	73.20	19050	-7.72	20240105	13910	26.38	20240201	31850	-44.80	20230424	10150	73.20	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
20	20240227	140254	57	100.00	KOSPI	화학	N	N	N	N	N	17710	-90	5	-0.51	18629507890	1037667	17.28	17880	18400	17560	23100	12460	17800	17953.61	1.06	-66779	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2769	32.32	1.81	12	6.64	548.00	9801.00	31850	20230424	-44.40	10150	20230227	74.48	19050	-7.03	20240105	13910	27.32	20240201	31850	-44.40	20230424	10150	74.48	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
21	20240227	130236	57	100.00	KOSPI	화학	N	N	N	N	N	17750	-50	5	-0.28	17761745350	988792	16.47	17880	18400	17560	23100	12460	17800	17963.47	1.06	-60761	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2776	32.39	1.81	12	6.32	548.00	9801.00	31850	20230424	-44.27	10150	20230227	74.88	19050	-6.82	20240105	13910	27.61	20240201	31850	-44.27	20230424	10150	74.88	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
22	20240227	120253	57	100.00	KOSPI	화학	N	N	N	N	N	17680	-120	5	-0.67	17380316380	967304	16.11	17880	18400	17560	23100	12460	17800	17968.20	1.06	-60182	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2765	32.26	1.80	12	6.19	548.00	9801.00	31850	20230424	-44.49	10150	20230227	74.19	19050	-7.19	20240105	13910	27.10	20240201	31850	-44.49	20230424	10150	74.19	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
23	20240227	110252	57	100.00	KOSPI	화학	N	N	N	N	N	17670	-130	5	-0.73	16075212960	893890	14.89	17880	18400	17560	23100	12460	17800	17983.92	1.06	-46900	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2763	32.24	1.80	12	5.72	548.00	9801.00	31850	20230424	-44.52	10150	20230227	74.09	19050	-7.24	20240105	13910	27.03	20240201	31850	-44.52	20230424	10150	74.09	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
24	20240227	100252	57	100.00	KOSPI	화학	N	N	N	N	N	18020	220	2	1.24	13700860330	760473	12.67	17880	18400	17560	23100	12460	17800	18016.91	1.06	-35039	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2818	32.88	1.84	12	4.86	548.00	9801.00	31850	20230424	-43.42	10150	20230227	77.54	19050	-5.41	20240105	13910	29.55	20240201	31850	-43.42	20230424	10150	77.54	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
25	20240227	090253	57	100.00	KOSPI	화학	N	N	N	N	N	18100	300	2	1.69	3141276750	173188	2.88	17880	18340	17880	23100	12460	17800	18142.65	1.06	20126	19786	18792	17996	17002	16206	19290	17500	78	5300	500	11030	10	1	15637042	2830	33.03	1.85	12	1.11	548.00	9801.00	31850	20230424	-43.17	10150	20230227	78.33	19050	-4.99	20240105	13910	30.12	20240201	31850	-43.17	20230424	10150	78.33	20230227	6.85	N	011500	500	78 억	165332	N	N	9	N	N
26	20240226	160251	57	100.00	KOSPI	화학	N	N	N	N	N	17800	830	2	4.89	108886775190	5975566	1364.60	17300	18990	17200	22050	11880	16970	18222.37	1.00	11334	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2783	32.48	1.82	12	38.21	548.00	9801.00	31850	20230424	-44.11	10150	20230227	75.37	19050	-6.56	20240105	13910	27.97	20240201	31850	-44.11	20230424	10150	75.37	20230227	6.83	N	011500	500	78 억	156161	N	N	9	N	N
27	20240226	150251	57	100.00	KOSPI	화학	N	N	N	N	N	17790	820	2	4.83	106858739530	5861831	1338.63	17300	18990	17200	22050	11880	16970	18229.64	1.00	256	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2782	32.46	1.82	12	37.49	548.00	9801.00	31850	20230424	-44.14	10150	20230227	75.27	19050	-6.61	20240105	13910	27.89	20240201	31850	-44.14	20230424	10150	75.27	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
28	20240226	140251	57	100.00	KOSPI	화학	N	N	N	N	N	17910	940	2	5.54	103582937490	5678246	1296.71	17300	18990	17200	22050	11880	16970	18242.12	1.00	-29621	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2801	32.68	1.83	12	36.31	548.00	9801.00	31850	20230424	-43.77	10150	20230227	76.45	19050	-5.98	20240105	13910	28.76	20240201	31850	-43.77	20230424	10150	76.45	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
29	20240226	130250	57	100.00	KOSPI	화학	N	N	N	N	N	17700	730	2	4.30	100189266970	5487395	1253.12	17300	18990	17200	22050	11880	16970	18258.13	1.00	-35250	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2768	32.30	1.81	12	35.09	548.00	9801.00	31850	20230424	-44.43	10150	20230227	74.38	19050	-7.09	20240105	13910	27.25	20240201	31850	-44.43	20230424	10150	74.38	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
30	20240226	120250	57	100.00	KOSPI	화학	N	N	N	N	N	18040	1070	2	6.31	94290272610	5156054	1177.46	17300	18990	17200	22050	11880	16970	18287.36	1.00	-30283	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2821	32.92	1.84	12	32.97	548.00	9801.00	31850	20230424	-43.36	10150	20230227	77.73	19050	-5.30	20240105	13910	29.69	20240201	31850	-43.36	20230424	10150	77.73	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
31	20240226	110250	57	100.00	KOSPI	화학	N	N	N	N	N	18320	1350	2	7.96	62569300230	3448954	787.62	17300	18610	17200	22050	11880	16970	18141.61	1.00	-7139	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2865	33.43	1.87	12	22.06	548.00	9801.00	31850	20230424	-42.48	10150	20230227	80.49	19050	-3.83	20240105	13910	31.70	20240201	31850	-42.48	20230424	10150	80.49	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
32	20240226	100247	57	100.00	KOSPI	화학	N	N	N	N	N	18060	1090	2	6.42	28742318630	1604867	366.49	17300	18210	17200	22050	11880	16970	17909.61	1.00	-39723	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2824	32.96	1.84	12	10.26	548.00	9801.00	31850	20230424	-43.30	10150	20230227	77.93	19050	-5.20	20240105	13910	29.83	20240201	31850	-43.30	20230424	10150	77.93	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
33	20240226	090246	57	100.00	KOSPI	화학	N	N	N	N	N	18070	1100	2	6.48	2421615060	136543	31.18	17300	18100	17200	22050	11880	16970	17736.56	1.00	22648	17743	17356	17043	16656	16343	17200	16500	78	5080	500	10520	10	1	15637042	2826	32.97	1.84	12	0.87	548.00	9801.00	31850	20230424	-43.27	10150	20230227	78.03	19050	-5.14	20240105	13910	29.91	20240201	31850	-43.27	20230424	10150	78.03	20230227	6.83	N	011500	500	78 억	156161	N	N	2	N	N
34	20240223	160248	57	100.00	KOSPI	화학	N	N	N	N	N	16970	-340	5	-1.96	7312664250	428376	15.58	17370	17430	16730	22500	12120	17310	17069.89	0.90	15856	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2654	30.97	1.73	12	2.74	548.00	9801.00	31850	20230424	-46.72	10150	20230227	67.19	19050	-10.92	20240105	13910	22.00	20240201	31850	-46.72	20230424	10150	67.19	20230227	6.81	N	011500	500	78 억	140345	N	N	2	N	N
35	20240223	150248	57	100.00	KOSPI	화학	N	N	N	N	N	17000	-310	5	-1.79	6905043240	404369	14.70	17370	17430	16730	22500	12120	17310	17075.12	0.90	15837	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2658	31.02	1.73	12	2.59	548.00	9801.00	31850	20230424	-46.62	10150	20230227	67.49	19050	-10.76	20240105	13910	22.21	20240201	31850	-46.62	20230424	10150	67.49	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
36	20240223	140246	57	100.00	KOSPI	화학	N	N	N	N	N	17070	-240	5	-1.39	5934676780	347346	12.63	17370	17430	16730	22500	12120	17310	17084.69	0.90	7703	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2669	31.15	1.74	12	2.22	548.00	9801.00	31850	20230424	-46.41	10150	20230227	68.18	19050	-10.39	20240105	13910	22.72	20240201	31850	-46.41	20230424	10150	68.18	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
37	20240223	130247	57	100.00	KOSPI	화학	N	N	N	N	N	17170	-140	5	-0.81	5538879130	324184	11.79	17370	17430	16730	22500	12120	17310	17084.43	0.90	1769	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2685	31.33	1.75	12	2.07	548.00	9801.00	31850	20230424	-46.09	10150	20230227	69.16	19050	-9.87	20240105	13910	23.44	20240201	31850	-46.09	20230424	10150	69.16	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
38	20240223	120248	57	100.00	KOSPI	화학	N	N	N	N	N	17150	-160	5	-0.92	5212232110	305145	11.10	17370	17430	16730	22500	12120	17310	17079.90	0.90	4371	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2682	31.30	1.75	12	1.95	548.00	9801.00	31850	20230424	-46.15	10150	20230227	68.97	19050	-9.97	20240105	13910	23.29	20240201	31850	-46.15	20230424	10150	68.97	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
39	20240223	110246	57	100.00	KOSPI	화학	N	N	N	N	N	17170	-140	5	-0.81	4714221320	276108	10.04	17370	17430	16730	22500	12120	17310	17072.38	0.90	4970	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2685	31.33	1.75	12	1.77	548.00	9801.00	31850	20230424	-46.09	10150	20230227	69.16	19050	-9.87	20240105	13910	23.44	20240201	31850	-46.09	20230424	10150	69.16	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
40	20240223	100246	57	100.00	KOSPI	화학	N	N	N	N	N	17080	-230	5	-1.33	3208772780	188785	6.87	17370	17400	16730	22500	12120	17310	16994.15	0.90	-759	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2671	31.17	1.74	12	1.21	548.00	9801.00	31850	20230424	-46.37	10150	20230227	68.28	19050	-10.34	20240105	13910	22.79	20240201	31850	-46.37	20230424	10150	68.28	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
41	20240223	090247	57	100.00	KOSPI	화학	N	N	N	N	N	17350	40	2	0.23	434043670	25039	0.91	17370	17400	17240	22500	12120	17310	17336.48	0.90	-5129	19556	18432	17776	16652	15996	18995	17215	78	5190	500	10730	10	1	15637042	2713	31.66	1.77	12	0.16	548.00	9801.00	31850	20230424	-45.53	10150	20230227	70.94	19050	-8.92	20240105	13910	24.73	20240201	31850	-45.53	20230424	10150	70.94	20230227	6.81	N	011500	500	78 억	140345	N	N	9	N	N
42	20240222	160240	57	100.00	KOSPI	화학	N	N	N	N	N	17310	-90	5	-0.52	49454204150	2733349	109.43	17220	18900	17120	22600	12180	17400	18093.19	1.04	-21930	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2707	31.59	1.77	12	17.48	548.00	9801.00	31850	20230424	-45.65	10150	20230227	70.54	19050	-9.13	20240105	13910	24.44	20240201	31850	-45.65	20230424	10150	70.54	20230227	6.79	N	011500	500	78 억	162897	N	N	9	N	N
43	20240222	150246	57	100.00	KOSPI	화학	N	N	N	N	N	17250	-150	5	-0.86	48447891400	2675076	107.10	17220	18900	17120	22600	12180	17400	18111.02	1.04	-15928	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2697	31.48	1.76	12	17.11	548.00	9801.00	31850	20230424	-45.84	10150	20230227	69.95	19050	-9.45	20240105	13910	24.01	20240201	31850	-45.84	20230424	10150	69.95	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
44	20240222	140247	57	100.00	KOSPI	화학	N	N	N	N	N	17430	30	2	0.17	46764756760	2577948	103.21	17220	18900	17120	22600	12180	17400	18140.50	1.04	-17975	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2726	31.81	1.78	12	16.49	548.00	9801.00	31850	20230424	-45.27	10150	20230227	71.72	19050	-8.50	20240105	13910	25.31	20240201	31850	-45.27	20230424	10150	71.72	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
45	20240222	130241	57	100.00	KOSPI	화학	N	N	N	N	N	17370	-30	5	-0.17	45691950240	2516490	100.75	17220	18900	17120	22600	12180	17400	18157.22	1.04	-11616	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2716	31.70	1.77	12	16.09	548.00	9801.00	31850	20230424	-45.46	10150	20230227	71.13	19050	-8.82	20240105	13910	24.87	20240201	31850	-45.46	20230424	10150	71.13	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
46	20240222	120246	57	100.00	KOSPI	화학	N	N	N	N	N	17640	240	2	1.38	43914025440	2414900	96.68	17220	18900	17120	22600	12180	17400	18184.83	1.04	1805	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2758	32.19	1.80	12	15.44	548.00	9801.00	31850	20230424	-44.62	10150	20230227	73.79	19050	-7.40	20240105	13910	26.82	20240201	31850	-44.62	20230424	10150	73.79	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
47	20240222	110245	57	100.00	KOSPI	화학	N	N	N	N	N	17650	250	2	1.44	41888022470	2299704	92.07	17220	18900	17120	22600	12180	17400	18214.77	1.04	7673	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2760	32.21	1.80	12	14.71	548.00	9801.00	31850	20230424	-44.58	10150	20230227	73.89	19050	-7.35	20240105	13910	26.89	20240201	31850	-44.58	20230424	10150	73.89	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
48	20240222	100243	57	100.00	KOSPI	화학	N	N	N	N	N	17920	520	2	2.99	35854904240	1961323	78.53	17220	18900	17120	22600	12180	17400	18281.28	1.04	50838	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2802	32.70	1.83	12	12.54	548.00	9801.00	31850	20230424	-43.74	10150	20230227	76.55	19050	-5.93	20240105	13910	28.83	20240201	31850	-43.74	20230424	10150	76.55	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
49	20240222	090245	57	100.00	KOSPI	화학	N	N	N	N	N	17230	-170	5	-0.98	553224160	32083	1.28	17220	17400	17120	22600	12180	17400	17240.19	1.04	-9814	19080	18240	17520	16680	15960	18660	17100	78	5200	500	10780	10	1	15637042	2694	31.44	1.76	12	0.21	548.00	9801.00	31850	20230424	-45.90	10150	20230227	69.75	19050	-9.55	20240105	13910	23.87	20240201	31850	-45.90	20230424	10150	69.75	20230227	6.79	N	011500	500	78 억	162897	N	N	1	N	N
50	20240221	160244	57	100.00	KOSPI	화학	N	N	N	N	N	17400	310	2	1.81	44106803860	2481938	623.13	17090	18360	16800	22200	11970	17090	17771.94	1.37	-46900	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2721	31.75	1.78	12	15.87	548.00	9801.00	31850	20230424	-45.37	10150	20230227	71.43	19050	-8.66	20240105	13910	25.09	20240201	31850	-45.37	20230424	10150	71.43	20230227	6.84	N	011500	500	78 억	214472	N	N	1	N	N
51	20240221	150241	57	100.00	KOSPI	화학	N	N	N	N	N	17420	330	2	1.93	42863127850	2410622	605.22	17090	18360	16800	22200	11970	17090	17781.09	1.37	-65265	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2724	31.79	1.78	12	15.42	548.00	9801.00	31850	20230424	-45.31	10150	20230227	71.63	19050	-8.56	20240105	13910	25.23	20240201	31850	-45.31	20230424	10150	71.63	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
52	20240221	140243	57	100.00	KOSPI	화학	N	N	N	N	N	17540	450	2	2.63	40307102740	2264780	568.61	17090	18360	16800	22200	11970	17090	17797.52	1.37	-65112	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2743	32.01	1.79	12	14.48	548.00	9801.00	31850	20230424	-44.93	10150	20230227	72.81	19050	-7.93	20240105	13910	26.10	20240201	31850	-44.93	20230424	10150	72.81	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
53	20240221	130243	57	100.00	KOSPI	화학	N	N	N	N	N	17400	310	2	1.81	38945048850	2186876	549.05	17090	18360	16800	22200	11970	17090	17808.70	1.37	-71589	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2721	31.75	1.78	12	13.99	548.00	9801.00	31850	20230424	-45.37	10150	20230227	71.43	19050	-8.66	20240105	13910	25.09	20240201	31850	-45.37	20230424	10150	71.43	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
54	20240221	120243	57	100.00	KOSPI	화학	N	N	N	N	N	17390	300	2	1.76	37598831100	2109585	529.64	17090	18360	16800	22200	11970	17090	17823.03	1.37	-60744	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2719	31.73	1.77	12	13.49	548.00	9801.00	31850	20230424	-45.40	10150	20230227	71.33	19050	-8.71	20240105	13910	25.02	20240201	31850	-45.40	20230424	10150	71.33	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
55	20240221	110244	57	100.00	KOSPI	화학	N	N	N	N	N	17470	380	2	2.22	35553219930	1992323	500.20	17090	18360	16800	22200	11970	17090	17845.30	1.37	-49071	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2732	31.88	1.78	12	12.74	548.00	9801.00	31850	20230424	-45.15	10150	20230227	72.12	19050	-8.29	20240105	13910	25.59	20240201	31850	-45.15	20230424	10150	72.12	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
56	20240221	100243	57	100.00	KOSPI	화학	N	N	N	N	N	17730	640	2	3.74	29957267330	1673182	420.08	17090	18360	16800	22200	11970	17090	17904.62	1.37	-51462	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2772	32.35	1.81	12	10.70	548.00	9801.00	31850	20230424	-44.33	10150	20230227	74.68	19050	-6.93	20240105	13910	27.46	20240201	31850	-44.33	20230424	10150	74.68	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
57	20240221	090242	57	100.00	KOSPI	화학	N	N	N	N	N	16850	-240	5	-1.40	338915440	19930	5.00	17090	17090	16800	22200	11970	17090	17003.05	1.37	-6558	17570	17330	16920	16680	16270	17450	16800	78	5110	500	10590	10	1	15637042	2635	30.75	1.72	12	0.13	548.00	9801.00	31850	20230424	-47.10	10150	20230227	66.01	19050	-11.55	20240105	13910	21.14	20240201	31850	-47.10	20230424	10150	66.01	20230227	6.84	N	011500	500	78 억	214472	N	N	9	N	N
58	20240220	160240	57	100.00	KOSPI	화학	N	N	N	N	N	17090	330	2	1.97	6549968780	387450	171.70	16850	17160	16510	21750	11740	16760	16904.95	1.10	39029	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2672	31.19	1.74	12	2.48	548.00	9801.00	31850	20230424	-46.34	10150	20230227	68.37	19050	-10.29	20240105	13910	22.86	20240201	31850	-46.34	20230424	10150	68.37	20230227	6.74	N	011500	500	78 억	171729	N	N	9	N	N
59	20240220	150241	57	100.00	KOSPI	화학	N	N	N	N	N	17100	340	2	2.03	5807586990	343931	152.41	16850	17160	16510	21750	11740	16760	16885.94	1.10	37248	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2674	31.20	1.74	12	2.20	548.00	9801.00	31850	20230424	-46.31	10150	20230227	68.47	19050	-10.24	20240105	13910	22.93	20240201	31850	-46.31	20230424	10150	68.47	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
60	20240220	140242	57	100.00	KOSPI	화학	N	N	N	N	N	16890	130	2	0.78	3873461000	230492	102.14	16850	17090	16510	21750	11740	16760	16805.21	1.10	24511	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2641	30.82	1.72	12	1.47	548.00	9801.00	31850	20230424	-46.97	10150	20230227	66.40	19050	-11.34	20240105	13910	21.42	20240201	31850	-46.97	20230424	10150	66.40	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
61	20240220	130242	57	100.00	KOSPI	화학	N	N	N	N	N	16870	110	2	0.66	3403588420	202688	89.82	16850	17090	16510	21750	11740	16760	16792.27	1.10	20342	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2638	30.78	1.72	12	1.30	548.00	9801.00	31850	20230424	-47.03	10150	20230227	66.21	19050	-11.44	20240105	13910	21.28	20240201	31850	-47.03	20230424	10150	66.21	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
62	20240220	120241	57	100.00	KOSPI	화학	N	N	N	N	N	16760	0	3	0.00	3079440950	183419	81.28	16850	17090	16510	21750	11740	16760	16789.12	1.10	13273	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2621	30.58	1.71	12	1.17	548.00	9801.00	31850	20230424	-47.38	10150	20230227	65.12	19050	-12.02	20240105	13910	20.49	20240201	31850	-47.38	20230424	10150	65.12	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
63	20240220	110240	57	100.00	KOSPI	화학	N	N	N	N	N	16810	50	2	0.30	1810771900	108395	48.03	16850	16910	16510	21750	11740	16760	16705.26	1.10	7178	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2629	30.68	1.72	12	0.69	548.00	9801.00	31850	20230424	-47.22	10150	20230227	65.62	19050	-11.76	20240105	13910	20.85	20240201	31850	-47.22	20230424	10150	65.62	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
64	20240220	100233	57	100.00	KOSPI	화학	N	N	N	N	N	16630	-130	5	-0.78	1053006070	63317	28.06	16850	16880	16510	21750	11740	16760	16630.50	1.10	2360	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2600	30.35	1.70	12	0.40	548.00	9801.00	31850	20230424	-47.79	10150	20230227	63.84	19050	-12.70	20240105	13910	19.55	20240201	31850	-47.79	20230424	10150	63.84	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
65	20240220	090243	57	100.00	KOSPI	화학	N	N	N	N	N	16720	-40	5	-0.24	189443180	11257	4.99	16850	16880	16710	21750	11740	16760	16829.54	1.10	-1392	17120	16940	16720	16540	16320	17030	16630	78	4990	500	10390	10	1	15637042	2615	30.51	1.71	12	0.07	548.00	9801.00	31850	20230424	-47.50	10150	20230227	64.73	19050	-12.23	20240105	13910	20.20	20240201	31850	-47.50	20230424	10150	64.73	20230227	6.74	N	011500	500	78 억	171729	N	N	26	N	N
66	20240219	160241	57	100.00	KOSPI	화학	N	N	N	N	N	16760	30	2	0.18	3667016240	219343	33.30	16500	16900	16500	21700	11720	16730	16718.12	0.88	32314	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2621	30.58	1.71	12	1.40	548.00	9801.00	31850	20230424	-47.38	10150	20230227	65.12	19050	-12.02	20240105	13910	20.49	20240201	31850	-47.38	20230424	10150	65.12	20230227	6.70	N	011500	500	78 억	137859	N	N	26	N	N
67	20240219	150243	57	100.00	KOSPI	화학	N	N	N	N	N	16730	0	3	0.00	3301128550	197449	29.97	16500	16900	16500	21700	11720	16730	16718.88	0.88	30835	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2616	30.53	1.71	12	1.26	548.00	9801.00	31850	20230424	-47.47	10150	20230227	64.83	19050	-12.18	20240105	13910	20.27	20240201	31850	-47.47	20230424	10150	64.83	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
68	20240219	140243	57	100.00	KOSPI	화학	N	N	N	N	N	16740	10	2	0.06	2828464750	169187	25.68	16500	16900	16500	21700	11720	16730	16717.96	0.88	25103	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2618	30.55	1.71	12	1.08	548.00	9801.00	31850	20230424	-47.44	10150	20230227	64.93	19050	-12.13	20240105	13910	20.35	20240201	31850	-47.44	20230424	10150	64.93	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
69	20240219	130243	57	100.00	KOSPI	화학	N	N	N	N	N	16750	20	2	0.12	2542225520	152086	23.09	16500	16900	16500	21700	11720	16730	16715.69	0.88	22129	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2619	30.57	1.71	12	0.97	548.00	9801.00	31850	20230424	-47.41	10150	20230227	65.02	19050	-12.07	20240105	13910	20.42	20240201	31850	-47.41	20230424	10150	65.02	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
70	20240219	120241	57	100.00	KOSPI	화학	N	N	N	N	N	16760	30	2	0.18	2203827890	131911	20.02	16500	16900	16500	21700	11720	16730	16706.89	0.88	19334	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2621	30.58	1.71	12	0.84	548.00	9801.00	31850	20230424	-47.38	10150	20230227	65.12	19050	-12.02	20240105	13910	20.49	20240201	31850	-47.38	20230424	10150	65.12	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
71	20240219	110241	57	100.00	KOSPI	화학	N	N	N	N	N	16750	20	2	0.12	2025987960	121296	18.41	16500	16900	16500	21700	11720	16730	16702.79	0.88	19105	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2619	30.57	1.71	12	0.78	548.00	9801.00	31850	20230424	-47.41	10150	20230227	65.02	19050	-12.07	20240105	13910	20.42	20240201	31850	-47.41	20230424	10150	65.02	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
72	20240219	100240	57	100.00	KOSPI	화학	N	N	N	N	N	16720	-10	5	-0.06	1682157330	100763	15.30	16500	16900	16500	21700	11720	16730	16694.12	0.88	17003	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2615	30.51	1.71	12	0.64	548.00	9801.00	31850	20230424	-47.50	10150	20230227	64.73	19050	-12.23	20240105	13910	20.20	20240201	31850	-47.50	20230424	10150	64.73	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
73	20240219	090240	57	100.00	KOSPI	화학	N	N	N	N	N	16570	-160	5	-0.96	159751190	9637	1.46	16500	16710	16500	21700	11720	16730	16573.26	0.88	1094	17876	17302	16976	16402	16076	17140	16240	78	4970	500	10370	10	1	15637042	2591	30.24	1.69	12	0.06	548.00	9801.00	31850	20230424	-47.97	10150	20230227	63.25	19050	-13.02	20240105	13910	19.12	20240201	31850	-47.97	20230424	10150	63.25	20230227	6.70	N	011500	500	78 억	137859	N	N	8	N	N
74	20240216	160238	57	100.00	KOSPI	화학	N	N	N	N	N	16730	-870	5	-4.94	11061292400	648922	54.94	17550	17550	16650	22850	12320	17600	17042.62	1.17	-43261	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2616	30.53	1.71	12	4.15	548.00	9801.00	31850	20230424	-47.47	10150	20230227	64.83	19050	-12.18	20240105	13910	20.27	20240201	31850	-47.47	20230424	10150	64.83	20230227	6.76	N	011500	500	78 억	183033	N	N	8	N	N
75	20240216	150240	57	100.00	KOSPI	화학	N	N	N	N	N	16710	-890	5	-5.06	10324750360	604828	51.20	17550	17550	16690	22850	12320	17600	17067.10	1.17	-54193	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2613	30.49	1.70	12	3.87	548.00	9801.00	31850	20230424	-47.54	10150	20230227	64.63	19050	-12.28	20240105	13910	20.13	20240201	31850	-47.54	20230424	10150	64.63	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
76	20240216	140242	57	100.00	KOSPI	화학	N	N	N	N	N	16920	-680	5	-3.86	8894648880	519774	44.00	17550	17550	16850	22850	12320	17600	17108.82	1.17	-52250	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2646	30.88	1.73	12	3.32	548.00	9801.00	31850	20230424	-46.88	10150	20230227	66.70	19050	-11.18	20240105	13910	21.64	20240201	31850	-46.88	20230424	10150	66.70	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
77	20240216	130239	57	100.00	KOSPI	화학	N	N	N	N	N	16940	-660	5	-3.75	8434950530	492639	41.71	17550	17550	16850	22850	12320	17600	17118.13	1.17	-53399	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2649	30.91	1.73	12	3.15	548.00	9801.00	31850	20230424	-46.81	10150	20230227	66.90	19050	-11.08	20240105	13910	21.78	20240201	31850	-46.81	20230424	10150	66.90	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
78	20240216	120241	57	100.00	KOSPI	화학	N	N	N	N	N	16970	-630	5	-3.58	7342995910	427936	36.23	17550	17550	16910	22850	12320	17600	17155.02	1.17	-51722	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2654	30.97	1.73	12	2.74	548.00	9801.00	31850	20230424	-46.72	10150	20230227	67.19	19050	-10.92	20240105	13910	22.00	20240201	31850	-46.72	20230424	10150	67.19	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
79	20240216	110242	57	100.00	KOSPI	화학	N	N	N	N	N	17070	-530	5	-3.01	5899810300	343019	29.04	17550	17550	17000	22850	12320	17600	17195.03	1.17	-31642	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2669	31.15	1.74	12	2.19	548.00	9801.00	31850	20230424	-46.41	10150	20230227	68.18	19050	-10.39	20240105	13910	22.72	20240201	31850	-46.41	20230424	10150	68.18	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
80	20240216	100241	57	100.00	KOSPI	화학	N	N	N	N	N	17120	-480	5	-2.73	4997761840	290276	24.57	17550	17550	17000	22850	12320	17600	17212.03	1.17	-26605	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2677	31.24	1.75	12	1.86	548.00	9801.00	31850	20230424	-46.25	10150	20230227	68.67	19050	-10.13	20240105	13910	23.08	20240201	31850	-46.25	20230424	10150	68.67	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
81	20240216	090237	57	100.00	KOSPI	화학	N	N	N	N	N	17270	-330	5	-1.88	1192157540	68496	5.80	17550	17550	17200	22850	12320	17600	17392.92	1.17	-7279	18220	17910	17380	17070	16540	18065	17225	78	5250	500	10910	10	1	15637042	2701	31.51	1.76	12	0.44	548.00	9801.00	31850	20230424	-45.78	10150	20230227	70.15	19050	-9.34	20240105	13910	24.16	20240201	31850	-45.78	20230424	10150	70.15	20230227	6.76	N	011500	500	78 억	183033	N	N	9	N	N
82	20240215	160239	57	100.00	KOSPI	화학	N	N	N	N	N	17600	500	2	2.92	19572610560	1132630	207.14	17250	17690	16850	22200	11970	17100	17278.59	1.55	-60991	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2752	32.12	1.80	12	7.24	548.00	9801.00	31850	20230424	-44.74	10150	20230227	73.40	19050	-7.61	20240105	13910	26.53	20240201	31850	-44.74	20230424	10150	73.40	20230227	6.48	N	011500	500	78 억	241754	N	N	9	N	N
83	20240215	150240	57	100.00	KOSPI	화학	N	N	N	N	N	17190	90	2	0.53	13004529640	757533	138.54	17250	17400	16850	22200	11970	17100	17167.05	1.55	-46821	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2688	31.37	1.75	12	4.84	548.00	9801.00	31850	20230424	-46.03	10150	20230227	69.36	19050	-9.76	20240105	13910	23.58	20240201	31850	-46.03	20230424	10150	69.36	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
84	20240215	140239	57	100.00	KOSPI	화학	N	N	N	N	N	17150	50	2	0.29	11291721970	657930	120.33	17250	17400	16850	22200	11970	17100	17162.60	1.55	-60171	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2682	31.30	1.75	12	4.21	548.00	9801.00	31850	20230424	-46.15	10150	20230227	68.97	19050	-9.97	20240105	13910	23.29	20240201	31850	-46.15	20230424	10150	68.97	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
85	20240215	130238	57	100.00	KOSPI	화학	N	N	N	N	N	17030	-70	5	-0.41	10261571730	597833	109.34	17250	17400	16850	22200	11970	17100	17164.73	1.55	-67156	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2663	31.08	1.74	12	3.82	548.00	9801.00	31850	20230424	-46.53	10150	20230227	67.78	19050	-10.60	20240105	13910	22.43	20240201	31850	-46.53	20230424	10150	67.78	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
86	20240215	120239	57	100.00	KOSPI	화학	N	N	N	N	N	16990	-110	5	-0.64	9991049960	581943	106.43	17250	17400	16850	22200	11970	17100	17168.56	1.55	-67751	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2657	31.00	1.73	12	3.72	548.00	9801.00	31850	20230424	-46.66	10150	20230227	67.39	19050	-10.81	20240105	13910	22.14	20240201	31850	-46.66	20230424	10150	67.39	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
87	20240215	110237	57	100.00	KOSPI	화학	N	N	N	N	N	17110	10	2	0.06	9295415130	541122	98.96	17250	17400	16850	22200	11970	17100	17178.20	1.55	-68426	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2675	31.22	1.75	12	3.46	548.00	9801.00	31850	20230424	-46.28	10150	20230227	68.57	19050	-10.18	20240105	13910	23.01	20240201	31850	-46.28	20230424	10150	68.57	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
88	20240215	100238	57	100.00	KOSPI	화학	N	N	N	N	N	17020	-80	5	-0.47	7080172690	411810	75.32	17250	17400	16850	22200	11970	17100	17193.06	1.55	-64604	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2661	31.06	1.74	12	2.63	548.00	9801.00	31850	20230424	-46.56	10150	20230227	67.68	19050	-10.66	20240105	13910	22.36	20240201	31850	-46.56	20230424	10150	67.68	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
89	20240215	090236	57	100.00	KOSPI	화학	N	N	N	N	N	17030	-70	5	-0.41	421014890	24579	4.50	17250	17250	17020	22200	11970	17100	17130.41	1.55	-6656	17593	17346	16903	16656	16213	17470	16780	78	5100	500	10600	10	1	15637042	2663	31.08	1.74	12	0.16	548.00	9801.00	31850	20230424	-46.53	10150	20230227	67.78	19050	-10.60	20240105	13910	22.43	20240201	31850	-46.53	20230424	10150	67.78	20230227	6.48	N	011500	500	78 억	241754	N	N	0	N	N
90	20240214	160236	57	100.00	KOSPI	화학	N	N	N	N	N	17100	60	2	0.35	8996102500	532937	57.75	16600	17150	16460	22150	11930	17040	16879.68	1.64	-13091	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2674	31.20	1.74	12	3.41	548.00	9801.00	31850	20230424	-46.31	10150	20230227	68.47	19050	-10.24	20240105	13910	22.93	20240201	31850	-46.31	20230424	10150	68.47	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
91	20240214	150237	57	100.00	KOSPI	화학	N	N	N	N	N	17060	20	2	0.12	8362665920	495846	53.73	16600	17150	16460	22150	11930	17040	16865.35	1.64	-11050	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2668	31.13	1.74	12	3.17	548.00	9801.00	31850	20230424	-46.44	10150	20230227	68.08	19050	-10.45	20240105	13910	22.65	20240201	31850	-46.44	20230424	10150	68.08	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
92	20240214	140236	57	100.00	KOSPI	화학	N	N	N	N	N	17000	-40	5	-0.23	6900572380	410222	44.45	16600	17110	16460	22150	11930	17040	16821.40	1.64	-10098	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2658	31.02	1.73	12	2.62	548.00	9801.00	31850	20230424	-46.62	10150	20230227	67.49	19050	-10.76	20240105	13910	22.21	20240201	31850	-46.62	20230424	10150	67.49	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
93	20240214	130239	57	100.00	KOSPI	화학	N	N	N	N	N	16910	-130	5	-0.76	4434385710	265496	28.77	16600	16960	16460	22150	11930	17040	16701.89	1.64	6833	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2644	30.86	1.73	12	1.70	548.00	9801.00	31850	20230424	-46.91	10150	20230227	66.60	19050	-11.23	20240105	13910	21.57	20240201	31850	-46.91	20230424	10150	66.60	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
94	20240214	120235	57	100.00	KOSPI	화학	N	N	N	N	N	16820	-220	5	-1.29	3680351010	220864	23.93	16600	16900	16460	22150	11930	17040	16662.92	1.64	-2232	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2630	30.69	1.72	12	1.41	548.00	9801.00	31850	20230424	-47.19	10150	20230227	65.71	19050	-11.71	20240105	13910	20.92	20240201	31850	-47.19	20230424	10150	65.71	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
95	20240214	110238	57	100.00	KOSPI	화학	N	N	N	N	N	16730	-310	5	-1.82	3215156870	193128	20.93	16600	16900	16460	22150	11930	17040	16647.20	1.64	-2769	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2616	30.53	1.71	12	1.24	548.00	9801.00	31850	20230424	-47.47	10150	20230227	64.83	19050	-12.18	20240105	13910	20.27	20240201	31850	-47.47	20230424	10150	64.83	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
96	20240214	090234	57	100.00	KOSPI	화학	N	N	N	N	N	16590	-450	5	-2.64	614977160	37150	4.03	16600	16670	16460	22150	11930	17040	16549.96	1.64	-10088	17386	17212	16926	16752	16466	17300	16840	78	5110	500	10560	10	1	15637042	2594	30.27	1.69	12	0.24	548.00	9801.00	31850	20230424	-47.91	10150	20230227	63.45	19050	-12.91	20240105	13910	19.27	20240201	31850	-47.91	20230424	10150	63.45	20230227	6.45	N	011500	500	78 억	255881	N	N	0	N	N
97	20240213	160234	57	100.00	KOSPI	화학	N	N	N	N	N	17040	360	2	2.16	15237396970	901940	95.29	16830	17100	16640	21650	11680	16680	16893.48	1.31	56145	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2665	31.09	1.74	12	5.77	548.00	9801.00	31850	20230424	-46.50	10150	20230227	67.88	19050	-10.55	20240105	13910	22.50	20240201	31850	-46.50	20230424	10150	67.88	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N
98	20240213	150230	57	100.00	KOSPI	화학	N	N	N	N	N	16990	310	2	1.86	13582907710	804656	85.01	16830	17100	16640	21650	11680	16680	16880.51	1.31	67648	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2657	31.00	1.73	12	5.15	548.00	9801.00	31850	20230424	-46.66	10150	20230227	67.39	19050	-10.81	20240105	13910	22.14	20240201	31850	-46.66	20230424	10150	67.39	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N
99	20240213	140237	57	100.00	KOSPI	화학	N	N	N	N	N	16860	180	2	1.08	12077441390	715766	75.62	16830	17100	16640	21650	11680	16680	16873.58	1.31	61695	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2636	30.77	1.72	12	4.58	548.00	9801.00	31850	20230424	-47.06	10150	20230227	66.11	19050	-11.50	20240105	13910	21.21	20240201	31850	-47.06	20230424	10150	66.11	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N
100	20240213	130235	57	100.00	KOSPI	화학	N	N	N	N	N	17020	340	2	2.04	11232829290	665839	70.34	16830	17100	16640	21650	11680	16680	16870.32	1.31	57973	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2661	31.06	1.74	12	4.26	548.00	9801.00	31850	20230424	-46.56	10150	20230227	67.68	19050	-10.66	20240105	13910	22.36	20240201	31850	-46.56	20230424	10150	67.68	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N
101	20240213	120236	57	100.00	KOSPI	화학	N	N	N	N	N	16990	310	2	1.86	8765481250	520624	55.00	16830	17020	16640	21650	11680	16680	16836.63	1.31	38702	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2657	31.00	1.73	12	3.33	548.00	9801.00	31850	20230424	-46.66	10150	20230227	67.39	19050	-10.81	20240105	13910	22.14	20240201	31850	-46.66	20230424	10150	67.39	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N
102	20240213	110236	57	100.00	KOSPI	화학	N	N	N	N	N	16820	140	2	0.84	7410255960	440547	46.54	16830	17020	16640	21650	11680	16680	16820.73	1.31	22597	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2630	30.69	1.72	12	2.82	548.00	9801.00	31850	20230424	-47.19	10150	20230227	65.71	19050	-11.71	20240105	13910	20.92	20240201	31850	-47.19	20230424	10150	65.71	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N
103	20240213	100219	57	100.00	KOSPI	화학	N	N	N	N	N	16750	70	2	0.42	5397224320	321261	33.94	16830	17020	16640	21650	11680	16680	16800.30	1.31	-3938	17426	17052	16686	16312	15946	17240	16500	78	4970	500	10340	10	1	15637042	2619	30.57	1.71	12	2.05	548.00	9801.00	31850	20230424	-47.41	10150	20230227	65.02	19050	-12.07	20240105	13910	20.42	20240201	31850	-47.41	20230424	10150	65.02	20230227	6.47	N	011500	500	78 억	205004	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History