KissMeData/017860/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 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	160320	57	100.00	KOSPI	화학	N	N	N	N	N	177000	-5900	5	-3.23	6360890200	35523	81.86	181800	182300	177000	237500	128100	182900	179069.65	0.57	-8915	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10375	40.41	6.29	12	0.61	4380.00	28146.00	495000	20231226	-64.24	166600	20240201	6.24	303000	-41.58	20240103	166600	6.24	20240201	495000	-64.24	20231226	166600	6.24	20240201	0.17	N	017860	500	29 억	33447	N	N	11	N	N
3	20240229	150320	57	100.00	KOSPI	화학	N	N	N	N	N	178600	-4300	5	-2.35	5115294300	28508	65.69	181800	182300	178300	237500	128100	182900	179433.52	0.57	-7258	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10468	40.78	6.35	12	0.49	4380.00	28146.00	495000	20231226	-63.92	166600	20240201	7.20	303000	-41.06	20240103	166600	7.20	20240201	495000	-63.92	20231226	166600	7.20	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
4	20240229	140320	57	100.00	KOSPI	화학	N	N	N	N	N	179000	-3900	5	-2.13	4225667100	23528	54.22	181800	182300	178900	237500	128100	182900	179601.49	0.57	-5963	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10492	40.87	6.36	12	0.40	4380.00	28146.00	495000	20231226	-63.84	166600	20240201	7.44	303000	-40.92	20240103	166600	7.44	20240201	495000	-63.84	20231226	166600	7.44	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
5	20240229	130321	57	100.00	KOSPI	화학	N	N	N	N	N	179300	-3600	5	-1.97	3744780700	20843	48.03	181800	182300	178900	237500	128100	182900	179665.95	0.57	-5205	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10509	40.94	6.37	12	0.36	4380.00	28146.00	495000	20231226	-63.78	166600	20240201	7.62	303000	-40.83	20240103	166600	7.62	20240201	495000	-63.78	20231226	166600	7.62	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
6	20240229	120321	57	100.00	KOSPI	화학	N	N	N	N	N	179600	-3300	5	-1.80	3453590300	19219	44.29	181800	182300	178900	237500	128100	182900	179696.50	0.57	-4950	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10527	41.00	6.38	12	0.33	4380.00	28146.00	495000	20231226	-63.72	166600	20240201	7.80	303000	-40.73	20240103	166600	7.80	20240201	495000	-63.72	20231226	166600	7.80	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
7	20240229	110322	57	100.00	KOSPI	화학	N	N	N	N	N	179300	-3600	5	-1.97	2910485500	16186	37.30	181800	182300	179000	237500	128100	182900	179814.80	0.57	-4630	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10509	40.94	6.37	12	0.28	4380.00	28146.00	495000	20231226	-63.78	166600	20240201	7.62	303000	-40.83	20240103	166600	7.62	20240201	495000	-63.78	20231226	166600	7.62	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
8	20240229	100322	57	100.00	KOSPI	화학	N	N	N	N	N	180300	-2600	5	-1.42	1902940400	10569	24.36	181800	182300	179000	237500	128100	182900	180048.97	0.57	-3236	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10568	41.16	6.41	12	0.18	4380.00	28146.00	495000	20231226	-63.58	166600	20240201	8.22	303000	-40.50	20240103	166600	8.22	20240201	495000	-63.58	20231226	166600	8.22	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
9	20240229	090320	57	100.00	KOSPI	화학	N	N	N	N	N	179800	-3100	5	-1.69	469251700	2604	6.00	181800	181800	179100	237500	128100	182900	180203.15	0.57	-1749	186700	184800	181000	179100	175300	185750	180050	29	54600	500	128030	100	1	5861404	10539	41.05	6.39	12	0.04	4380.00	28146.00	495000	20231226	-63.68	166600	20240201	7.92	303000	-40.66	20240103	166600	7.92	20240201	495000	-63.68	20231226	166600	7.92	20240201	0.17	N	017860	500	29 억	33447	N	N	0	N	N
10	20240228	160302	57	100.00	KOSPI	화학	N	N	N	N	N	182900	5300	2	2.98	7620064700	42512	42.56	179000	182900	177200	230500	124400	177600	179224.78	0.45	6791	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10721	41.76	6.50	12	0.73	4380.00	28146.00	495000	20231226	-63.05	166600	20240201	9.78	303000	-39.64	20240103	166600	9.78	20240201	495000	-63.05	20231226	166600	9.78	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
11	20240228	150305	57	100.00	KOSPI	화학	N	N	N	N	N	180300	2700	2	1.52	6636432000	37080	37.12	179000	182500	177200	230500	124400	177600	178976.53	0.45	5454	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10568	41.16	6.41	12	0.63	4380.00	28146.00	495000	20231226	-63.58	166600	20240201	8.22	303000	-40.50	20240103	166600	8.22	20240201	495000	-63.58	20231226	166600	8.22	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
12	20240228	140321	57	100.00	KOSPI	화학	N	N	N	N	N	179400	1800	2	1.01	5379783200	30108	30.14	179000	180900	177200	230500	124400	177600	178683.32	0.45	3521	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10515	40.96	6.37	12	0.51	4380.00	28146.00	495000	20231226	-63.76	166600	20240201	7.68	303000	-40.79	20240103	166600	7.68	20240201	495000	-63.76	20231226	166600	7.68	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
13	20240228	130321	57	100.00	KOSPI	화학	N	N	N	N	N	178900	1300	2	0.73	4953952700	27731	27.76	179000	180900	177200	230500	124400	177600	178643.62	0.45	3431	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10486	40.84	6.36	12	0.47	4380.00	28146.00	495000	20231226	-63.86	166600	20240201	7.38	303000	-40.96	20240103	166600	7.38	20240201	495000	-63.86	20231226	166600	7.38	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
14	20240228	120322	57	100.00	KOSPI	화학	N	N	N	N	N	178000	400	2	0.23	4177120800	23380	23.41	179000	180900	177200	230500	124400	177600	178662.73	0.45	2547	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10433	40.64	6.32	12	0.40	4380.00	28146.00	495000	20231226	-64.04	166600	20240201	6.84	303000	-41.25	20240103	166600	6.84	20240201	495000	-64.04	20231226	166600	6.84	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
15	20240228	110308	57	100.00	KOSPI	화학	N	N	N	N	N	178200	600	2	0.34	3514497000	19657	19.68	179000	180900	177200	230500	124400	177600	178791.91	0.45	2989	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10445	40.68	6.33	12	0.34	4380.00	28146.00	495000	20231226	-64.00	166600	20240201	6.96	303000	-41.19	20240103	166600	6.96	20240201	495000	-64.00	20231226	166600	6.96	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
16	20240228	100318	57	100.00	KOSPI	화학	N	N	N	N	N	178800	1200	2	0.68	2757332400	15418	15.44	179000	180900	177200	230500	124400	177600	178839.57	0.45	1770	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10480	40.82	6.35	12	0.26	4380.00	28146.00	495000	20231226	-63.88	166600	20240201	7.32	303000	-40.99	20240103	166600	7.32	20240201	495000	-63.88	20231226	166600	7.32	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
17	20240228	090320	57	100.00	KOSPI	화학	N	N	N	N	N	180100	2500	2	1.41	546779500	3037	3.04	179000	180900	179000	230500	124400	177600	180049.83	0.45	320	193800	185700	180900	172800	168000	183300	170400	29	52900	500	124320	100	1	5861404	10556	41.12	6.40	12	0.05	4380.00	28146.00	495000	20231226	-63.62	166600	20240201	8.10	303000	-40.56	20240103	166600	8.10	20240201	495000	-63.62	20231226	166600	8.10	20240201	0.17	N	017860	500	29 억	26299	N	N	0	N	N
18	20240227	160321	57	100.00	KOSPI	화학	N	N	N	N	N	177600	-2100	5	-1.17	17887448600	98192	275.19	179700	189000	176100	233500	125800	179700	182170.57	0.53	-4125	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10410	40.55	6.31	12	1.68	4380.00	28146.00	495000	20231226	-64.12	166600	20240201	6.60	303000	-41.39	20240103	166600	6.60	20240201	495000	-64.12	20231226	166600	6.60	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
19	20240227	150321	57	100.00	KOSPI	화학	N	N	N	N	N	177100	-2600	5	-1.45	17355270000	95190	266.77	179700	189000	176100	233500	125800	179700	182322.63	0.53	-4152	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10381	40.43	6.29	12	1.62	4380.00	28146.00	495000	20231226	-64.22	166600	20240201	6.30	303000	-41.55	20240103	166600	6.30	20240201	495000	-64.22	20231226	166600	6.30	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
20	20240227	140321	57	100.00	KOSPI	화학	N	N	N	N	N	177300	-2400	5	-1.34	15358574400	83917	235.18	179700	189000	177000	233500	125800	179700	183021.33	0.53	-2674	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10392	40.48	6.30	12	1.43	4380.00	28146.00	495000	20231226	-64.18	166600	20240201	6.42	303000	-41.49	20240103	166600	6.42	20240201	495000	-64.18	20231226	166600	6.42	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
21	20240227	130259	57	100.00	KOSPI	화학	N	N	N	N	N	181000	1300	2	0.72	11940322000	64775	181.53	179700	189000	179700	233500	125800	179700	184335.92	0.53	1314	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10609	41.32	6.43	12	1.11	4380.00	28146.00	495000	20231226	-63.43	166600	20240201	8.64	303000	-40.26	20240103	166600	8.64	20240201	495000	-63.43	20231226	166600	8.64	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
22	20240227	120322	57	100.00	KOSPI	화학	N	N	N	N	N	181000	1300	2	0.72	11499075900	62337	174.70	179700	189000	179700	233500	125800	179700	184466.91	0.53	1484	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10609	41.32	6.43	12	1.06	4380.00	28146.00	495000	20231226	-63.43	166600	20240201	8.64	303000	-40.26	20240103	166600	8.64	20240201	495000	-63.43	20231226	166600	8.64	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
23	20240227	110321	57	100.00	KOSPI	화학	N	N	N	N	N	182600	2900	2	1.61	10237016300	55391	155.24	179700	189000	179700	233500	125800	179700	184814.45	0.53	1192	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10703	41.69	6.49	12	0.95	4380.00	28146.00	495000	20231226	-63.11	166600	20240201	9.60	303000	-39.74	20240103	166600	9.60	20240201	495000	-63.11	20231226	166600	9.60	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
24	20240227	100320	57	100.00	KOSPI	화학	N	N	N	N	N	185000	5300	2	2.95	8399732600	45420	127.29	179700	189000	179700	233500	125800	179700	184935.59	0.53	1845	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10844	42.24	6.57	12	0.77	4380.00	28146.00	495000	20231226	-62.63	166600	20240201	11.04	303000	-38.94	20240103	166600	11.04	20240201	495000	-62.63	20231226	166600	11.04	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
25	20240227	090320	57	100.00	KOSPI	화학	N	N	N	N	N	183100	3400	2	1.89	951155400	5232	14.66	179700	183500	179700	233500	125800	179700	181798.97	0.53	2259	186100	182900	180800	177600	175500	181850	176550	29	53800	500	125790	100	1	5861404	10732	41.80	6.51	12	0.09	4380.00	28146.00	495000	20231226	-63.01	166600	20240201	9.90	303000	-39.57	20240103	166600	9.90	20240201	495000	-63.01	20231226	166600	9.90	20240201	0.16	N	017860	500	29 억	30880	N	N	1	N	N
26	20240226	160319	57	100.00	KOSPI	화학	N	N	N	N	N	179700	-1400	5	-0.77	6272146500	34666	59.27	181000	184000	178700	235000	126800	181100	180937.99	0.46	3616	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10533	41.03	6.38	12	0.59	4380.00	28146.00	495000	20231226	-63.70	166600	20240201	7.86	303000	-40.69	20240103	166600	7.86	20240201	495000	-63.70	20231226	166600	7.86	20240201	0.14	N	017860	500	29 억	27214	N	N	1	N	N
27	20240226	150319	57	100.00	KOSPI	화학	N	N	N	N	N	180700	-400	5	-0.22	5543670000	30619	52.35	181000	184000	178700	235000	126800	181100	181053.22	0.46	2906	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10592	41.26	6.42	12	0.52	4380.00	28146.00	495000	20231226	-63.49	166600	20240201	8.46	303000	-40.36	20240103	166600	8.46	20240201	495000	-63.49	20231226	166600	8.46	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
28	20240226	140319	57	100.00	KOSPI	화학	N	N	N	N	N	181200	100	2	0.06	4958826100	27387	46.82	181000	184000	178700	235000	126800	181100	181064.92	0.46	2745	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10621	41.37	6.44	12	0.47	4380.00	28146.00	495000	20231226	-63.39	166600	20240201	8.76	303000	-40.20	20240103	166600	8.76	20240201	495000	-63.39	20231226	166600	8.76	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
29	20240226	130318	57	100.00	KOSPI	화학	N	N	N	N	N	181000	-100	5	-0.06	4635428100	25603	43.77	181000	184000	178700	235000	126800	181100	181050.13	0.46	2787	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10609	41.32	6.43	12	0.44	4380.00	28146.00	495000	20231226	-63.43	166600	20240201	8.64	303000	-40.26	20240103	166600	8.64	20240201	495000	-63.43	20231226	166600	8.64	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
30	20240226	120318	57	100.00	KOSPI	화학	N	N	N	N	N	182400	1300	2	0.72	4208964300	23256	39.76	181000	184000	178700	235000	126800	181100	180983.86	0.46	3233	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10691	41.64	6.48	12	0.40	4380.00	28146.00	495000	20231226	-63.15	166600	20240201	9.48	303000	-39.80	20240103	166600	9.48	20240201	495000	-63.15	20231226	166600	9.48	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
31	20240226	110317	57	100.00	KOSPI	화학	N	N	N	N	N	181900	800	2	0.44	3736370100	20666	35.33	181000	184000	178700	235000	126800	181100	180797.48	0.46	2717	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10662	41.53	6.46	12	0.35	4380.00	28146.00	495000	20231226	-63.25	166600	20240201	9.18	303000	-39.97	20240103	166600	9.18	20240201	495000	-63.25	20231226	166600	9.18	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
32	20240226	100314	57	100.00	KOSPI	화학	N	N	N	N	N	180800	-300	5	-0.17	2624642300	14524	24.83	181000	184000	178700	235000	126800	181100	180709.87	0.46	1226	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10597	41.28	6.42	12	0.25	4380.00	28146.00	495000	20231226	-63.47	166600	20240201	8.52	303000	-40.33	20240103	166600	8.52	20240201	495000	-63.47	20231226	166600	8.52	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
33	20240226	090313	57	100.00	KOSPI	화학	N	N	N	N	N	179700	-1400	5	-0.77	428570100	2379	4.07	181000	181000	179100	235000	126800	181100	180134.58	0.46	-99	192166	186632	183766	178232	175366	185200	176800	29	53900	500	126770	100	1	5861404	10533	41.03	6.38	12	0.04	4380.00	28146.00	495000	20231226	-63.70	166600	20240201	7.86	303000	-40.69	20240103	166600	7.86	20240201	495000	-63.70	20231226	166600	7.86	20240201	0.14	N	017860	500	29 억	27214	N	N	0	N	N
34	20240223	160316	57	100.00	KOSPI	화학	N	N	N	N	N	181100	-6100	5	-3.26	10502360500	57462	95.64	189300	189300	180900	243000	131100	187200	182779.45	0.57	-6212	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10615	41.35	6.43	12	0.98	4380.00	28146.00	495000	20231226	-63.41	166600	20240201	8.70	303000	-40.23	20240103	166600	8.70	20240201	495000	-63.41	20231226	166600	8.70	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
35	20240223	150314	57	100.00	KOSPI	화학	N	N	N	N	N	181800	-5400	5	-2.88	9633749000	52671	87.67	189300	189300	180900	243000	131100	187200	182904.24	0.57	-6189	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10656	41.51	6.46	12	0.90	4380.00	28146.00	495000	20231226	-63.27	166600	20240201	9.12	303000	-40.00	20240103	166600	9.12	20240201	495000	-63.27	20231226	166600	9.12	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
36	20240223	140314	57	100.00	KOSPI	화학	N	N	N	N	N	181900	-5300	5	-2.83	8920104100	48748	81.14	189300	189300	180900	243000	131100	187200	182984.00	0.57	-6436	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10662	41.53	6.46	12	0.83	4380.00	28146.00	495000	20231226	-63.25	166600	20240201	9.18	303000	-39.97	20240103	166600	9.18	20240201	495000	-63.25	20231226	166600	9.18	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
37	20240223	130314	57	100.00	KOSPI	화학	N	N	N	N	N	182800	-4400	5	-2.35	8451097900	46175	76.85	189300	189300	180900	243000	131100	187200	183023.24	0.57	-5648	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10715	41.74	6.49	12	0.79	4380.00	28146.00	495000	20231226	-63.07	166600	20240201	9.72	303000	-39.67	20240103	166600	9.72	20240201	495000	-63.07	20231226	166600	9.72	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
38	20240223	120315	57	100.00	KOSPI	화학	N	N	N	N	N	181900	-5300	5	-2.83	7000203100	38209	63.59	189300	189300	180900	243000	131100	187200	183208.23	0.57	-4726	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10662	41.53	6.46	12	0.65	4380.00	28146.00	495000	20231226	-63.25	166600	20240201	9.18	303000	-39.97	20240103	166600	9.18	20240201	495000	-63.25	20231226	166600	9.18	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
39	20240223	110314	57	100.00	KOSPI	화학	N	N	N	N	N	182300	-4900	5	-2.62	6039579000	32925	54.80	189300	189300	180900	243000	131100	187200	183434.44	0.57	-4814	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10685	41.62	6.48	12	0.56	4380.00	28146.00	495000	20231226	-63.17	166600	20240201	9.42	303000	-39.83	20240103	166600	9.42	20240201	495000	-63.17	20231226	166600	9.42	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
40	20240223	100312	57	100.00	KOSPI	화학	N	N	N	N	N	182100	-5100	5	-2.72	4842282000	26339	43.84	189300	189300	180900	243000	131100	187200	183844.57	0.57	-4344	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10674	41.58	6.47	12	0.45	4380.00	28146.00	495000	20231226	-63.21	166600	20240201	9.30	303000	-39.90	20240103	166600	9.30	20240201	495000	-63.21	20231226	166600	9.30	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
41	20240223	090312	57	100.00	KOSPI	화학	N	N	N	N	N	187100	-100	5	-0.05	409648600	2181	3.63	189300	189300	186500	243000	131100	187200	187826.04	0.57	-970	195000	191100	188800	184900	182600	189950	183750	29	55800	500	131040	100	1	5861404	10967	42.72	6.65	12	0.04	4380.00	28146.00	495000	20231226	-62.20	166600	20240201	12.30	303000	-38.25	20240103	166600	12.30	20240201	495000	-62.20	20231226	166600	12.30	20240201	0.16	N	017860	500	29 억	33430	N	N	0	N	N
42	20240222	160307	57	100.00	KOSPI	화학	N	N	N	N	N	187200	300	2	0.16	11176561900	59191	93.54	188100	192700	186500	242500	130900	186900	188828.02	0.53	2058	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	10973	42.74	6.65	12	1.01	4380.00	28146.00	495000	20231226	-62.18	166600	20240201	12.36	303000	-38.22	20240103	166600	12.36	20240201	495000	-62.18	20231226	166600	12.36	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
43	20240222	150314	57	100.00	KOSPI	화학	N	N	N	N	N	187800	900	2	0.48	10039300100	53114	83.94	188100	192700	186500	242500	130900	186900	189014.72	0.53	1790	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	11008	42.88	6.67	12	0.91	4380.00	28146.00	495000	20231226	-62.06	166600	20240201	12.73	303000	-38.02	20240103	166600	12.73	20240201	495000	-62.06	20231226	166600	12.73	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
44	20240222	140313	57	100.00	KOSPI	화학	N	N	N	N	N	188900	2000	2	1.07	8982575600	47513	75.09	188100	192700	186500	242500	130900	186900	189055.70	0.53	2522	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	11072	43.13	6.71	12	0.81	4380.00	28146.00	495000	20231226	-61.84	166600	20240201	13.39	303000	-37.66	20240103	166600	13.39	20240201	495000	-61.84	20231226	166600	13.39	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
45	20240222	130306	57	100.00	KOSPI	화학	N	N	N	N	N	188900	2000	2	1.07	5590817000	29744	47.01	188100	190500	186500	242500	130900	186900	187965.00	0.53	1349	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	11072	43.13	6.71	12	0.51	4380.00	28146.00	495000	20231226	-61.84	166600	20240201	13.39	303000	-37.66	20240103	166600	13.39	20240201	495000	-61.84	20231226	166600	13.39	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
46	20240222	120312	57	100.00	KOSPI	화학	N	N	N	N	N	189300	2400	2	1.28	4362875400	23270	36.78	188100	189400	186500	242500	130900	186900	187489.60	0.53	1948	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	11096	43.22	6.73	12	0.40	4380.00	28146.00	495000	20231226	-61.76	166600	20240201	13.63	303000	-37.52	20240103	166600	13.63	20240201	495000	-61.76	20231226	166600	13.63	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
47	20240222	110312	57	100.00	KOSPI	화학	N	N	N	N	N	187300	400	2	0.21	3506643000	18719	29.58	188100	188500	186500	242500	130900	186900	187330.98	0.53	1518	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	10978	42.76	6.65	12	0.32	4380.00	28146.00	495000	20231226	-62.16	166600	20240201	12.42	303000	-38.18	20240103	166600	12.42	20240201	495000	-62.16	20231226	166600	12.42	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
48	20240222	100310	57	100.00	KOSPI	화학	N	N	N	N	N	187900	1000	2	0.54	2654750900	14166	22.39	188100	188500	186500	242500	130900	186900	187403.46	0.53	928	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	11014	42.90	6.68	12	0.24	4380.00	28146.00	495000	20231226	-62.04	166600	20240201	12.79	303000	-37.99	20240103	166600	12.79	20240201	495000	-62.04	20231226	166600	12.79	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
49	20240222	090312	57	100.00	KOSPI	화학	N	N	N	N	N	186900	0	3	0.00	451807700	2410	3.81	188100	188200	186700	242500	130900	186900	187475.18	0.53	96	194900	190900	188500	184500	182100	189700	183300	29	55600	500	130830	100	1	5861404	10955	42.67	6.64	12	0.04	4380.00	28146.00	495000	20231226	-62.24	166600	20240201	12.18	303000	-38.32	20240103	166600	12.18	20240201	495000	-62.24	20231226	166600	12.18	20240201	0.15	N	017860	500	29 억	31197	N	N	0	N	N
50	20240221	160310	57	100.00	KOSPI	화학	N	N	N	N	N	186900	-2900	5	-1.53	11580682900	61440	65.59	189800	192500	186100	246500	132900	189800	188495.09	0.60	-4242	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	10955	42.67	6.64	12	1.05	4380.00	28146.00	495000	20231226	-62.24	166600	20240201	12.18	303000	-38.32	20240103	166600	12.18	20240201	495000	-62.24	20231226	166600	12.18	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
51	20240221	150307	57	100.00	KOSPI	화학	N	N	N	N	N	187200	-2600	5	-1.37	10703773000	56750	60.59	189800	192500	186100	246500	132900	189800	188612.32	0.60	-4487	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	10973	42.74	6.65	12	0.97	4380.00	28146.00	495000	20231226	-62.18	166600	20240201	12.36	303000	-38.22	20240103	166600	12.36	20240201	495000	-62.18	20231226	166600	12.36	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
52	20240221	140309	57	100.00	KOSPI	화학	N	N	N	N	N	190300	500	2	0.26	8449398000	44813	47.84	189800	192500	186100	246500	132900	189800	188547.36	0.60	-2140	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	11154	43.45	6.76	12	0.76	4380.00	28146.00	495000	20231226	-61.56	166600	20240201	14.23	303000	-37.19	20240103	166600	14.23	20240201	495000	-61.56	20231226	166600	14.23	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
53	20240221	130309	57	100.00	KOSPI	화학	N	N	N	N	N	187400	-2400	5	-1.26	7536077600	39963	42.66	189800	192500	186100	246500	132900	189800	188575.76	0.60	-2793	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	10984	42.79	6.66	12	0.68	4380.00	28146.00	495000	20231226	-62.14	166600	20240201	12.48	303000	-38.15	20240103	166600	12.48	20240201	495000	-62.14	20231226	166600	12.48	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
54	20240221	120309	57	100.00	KOSPI	화학	N	N	N	N	N	187700	-2100	5	-1.11	7015592100	37181	39.69	189800	192500	186100	246500	132900	189800	188686.96	0.60	-2240	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	11002	42.85	6.67	12	0.63	4380.00	28146.00	495000	20231226	-62.08	166600	20240201	12.67	303000	-38.05	20240103	166600	12.67	20240201	495000	-62.08	20231226	166600	12.67	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
55	20240221	110311	57	100.00	KOSPI	화학	N	N	N	N	N	188700	-1100	5	-0.58	6051469500	32035	34.20	189800	192500	186100	246500	132900	189800	188901.25	0.60	-2159	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	11060	43.08	6.70	12	0.55	4380.00	28146.00	495000	20231226	-61.88	166600	20240201	13.27	303000	-37.72	20240103	166600	13.27	20240201	495000	-61.88	20231226	166600	13.27	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
56	20240221	100309	57	100.00	KOSPI	화학	N	N	N	N	N	187200	-2600	5	-1.37	5001255500	26448	28.24	189800	192500	186100	246500	132900	189800	189097.15	0.60	-2070	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	10973	42.74	6.65	12	0.45	4380.00	28146.00	495000	20231226	-62.18	166600	20240201	12.36	303000	-38.22	20240103	166600	12.36	20240201	495000	-62.18	20231226	166600	12.36	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
57	20240221	090307	57	100.00	KOSPI	화학	N	N	N	N	N	189500	-300	5	-0.16	365180800	1933	2.06	189800	189800	188000	246500	132900	189800	188909.98	0.60	-271	203866	196832	192966	185932	182066	194900	184000	29	56700	500	132860	100	1	5861404	11107	43.26	6.73	12	0.03	4380.00	28146.00	495000	20231226	-61.72	166600	20240201	13.75	303000	-37.46	20240103	166600	13.75	20240201	495000	-61.72	20231226	166600	13.75	20240201	0.15	N	017860	500	29 억	35285	N	N	0	N	N
58	20240220	160304	57	100.00	KOSPI	화학	N	N	N	N	N	189800	-10100	5	-5.05	17563376300	91357	140.61	200000	200000	189100	259500	140000	199900	192250.94	0.79	-10884	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11125	43.33	6.74	12	1.56	4380.00	28146.00	495000	20231226	-61.66	166600	20240201	13.93	303000	-37.36	20240103	166600	13.93	20240201	495000	-61.66	20231226	166600	13.93	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
59	20240220	150307	57	100.00	KOSPI	화학	N	N	N	N	N	190500	-9400	5	-4.70	16393866700	85200	131.13	200000	200000	189100	259500	140000	199900	192413.29	0.79	-11576	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11166	43.49	6.77	12	1.45	4380.00	28146.00	495000	20231226	-61.52	166600	20240201	14.35	303000	-37.13	20240103	166600	14.35	20240201	495000	-61.52	20231226	166600	14.35	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
60	20240220	140307	57	100.00	KOSPI	화학	N	N	N	N	N	191300	-8600	5	-4.30	12694094500	65757	101.21	200000	200000	191100	259500	140000	199900	193041.98	0.79	-5343	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11213	43.68	6.80	12	1.12	4380.00	28146.00	495000	20231226	-61.35	166600	20240201	14.83	303000	-36.86	20240103	166600	14.83	20240201	495000	-61.35	20231226	166600	14.83	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
61	20240220	130308	57	100.00	KOSPI	화학	N	N	N	N	N	191700	-8200	5	-4.10	11409254200	59042	90.87	200000	200000	191100	259500	140000	199900	193235.79	0.79	-5276	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11236	43.77	6.81	12	1.01	4380.00	28146.00	495000	20231226	-61.27	166600	20240201	15.07	303000	-36.73	20240103	166600	15.07	20240201	495000	-61.27	20231226	166600	15.07	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
62	20240220	120306	57	100.00	KOSPI	화학	N	N	N	N	N	192400	-7500	5	-3.75	10059874100	52005	80.04	200000	200000	191100	259500	140000	199900	193436.29	0.79	-4966	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11277	43.93	6.84	12	0.89	4380.00	28146.00	495000	20231226	-61.13	166600	20240201	15.49	303000	-36.50	20240103	166600	15.49	20240201	495000	-61.13	20231226	166600	15.49	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
63	20240220	110306	57	100.00	KOSPI	화학	N	N	N	N	N	192400	-7500	5	-3.75	8725451700	45057	69.35	200000	200000	191100	259500	140000	199900	193648.91	0.79	-6212	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11277	43.93	6.84	12	0.77	4380.00	28146.00	495000	20231226	-61.13	166600	20240201	15.49	303000	-36.50	20240103	166600	15.49	20240201	495000	-61.13	20231226	166600	15.49	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
64	20240220	100255	57	100.00	KOSPI	화학	N	N	N	N	N	191700	-8200	5	-4.10	7394446400	38148	58.71	200000	200000	191100	259500	140000	199900	193830.35	0.79	-6613	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11236	43.77	6.81	12	0.65	4380.00	28146.00	495000	20231226	-61.27	166600	20240201	15.07	303000	-36.73	20240103	166600	15.07	20240201	495000	-61.27	20231226	166600	15.07	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
65	20240220	090308	57	100.00	KOSPI	화학	N	N	N	N	N	197000	-2900	5	-1.45	906563100	4569	7.03	200000	200000	197000	259500	140000	199900	198404.96	0.79	-2394	210300	205100	201800	196600	193300	203450	194950	29	59600	500	139930	100	1	5861404	11547	44.98	7.00	12	0.08	4380.00	28146.00	495000	20231226	-60.20	166600	20240201	18.25	303000	-34.98	20240103	166600	18.25	20240201	495000	-60.20	20231226	166600	18.25	20240201	0.15	N	017860	500	29 억	46299	N	N	0	N	N
66	20240219	160307	57	100.00	KOSPI	화학	N	N	N	N	N	199900	-1100	5	-0.55	12563653800	62267	42.56	203500	207000	198500	261000	141000	201000	201776.08	0.85	-3381	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	100	1	5861404	11717	45.64	7.10	12	1.06	4380.00	28146.00	495000	20231226	-59.62	166600	20240201	19.99	303000	-34.03	20240103	166600	19.99	20240201	495000	-59.62	20231226	166600	19.99	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
67	20240219	150308	57	100.00	KOSPI	화학	N	N	N	N	N	200500	-500	5	-0.25	11760709900	58254	39.82	203500	207000	198500	261000	141000	201000	201887.76	0.85	-2958	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11752	45.78	7.12	12	0.99	4380.00	28146.00	495000	20231226	-59.49	166600	20240201	20.35	303000	-33.83	20240103	166600	20.35	20240201	495000	-59.49	20231226	166600	20.35	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
68	20240219	140308	57	100.00	KOSPI	화학	N	N	N	N	N	202000	1000	2	0.50	10109233500	50029	34.20	203500	207000	198500	261000	141000	201000	202068.90	0.85	-3014	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11840	46.12	7.18	12	0.85	4380.00	28146.00	495000	20231226	-59.19	166600	20240201	21.25	303000	-33.33	20240103	166600	21.25	20240201	495000	-59.19	20231226	166600	21.25	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
69	20240219	130309	57	100.00	KOSPI	화학	N	N	N	N	N	204500	3500	2	1.74	8751882000	43345	29.63	203500	207000	198500	261000	141000	201000	201913.56	0.85	-2491	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11987	46.69	7.27	12	0.74	4380.00	28146.00	495000	20231226	-58.69	166600	20240201	22.75	303000	-32.51	20240103	166600	22.75	20240201	495000	-58.69	20231226	166600	22.75	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
70	20240219	120307	57	100.00	KOSPI	화학	N	N	N	N	N	200500	-500	5	-0.25	6174856500	30743	21.01	203500	204000	198500	261000	141000	201000	200853.75	0.85	-614	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11752	45.78	7.12	12	0.52	4380.00	28146.00	495000	20231226	-59.49	166600	20240201	20.35	303000	-33.83	20240103	166600	20.35	20240201	495000	-59.49	20231226	166600	20.35	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
71	20240219	110306	57	100.00	KOSPI	화학	N	N	N	N	N	200000	-1000	5	-0.50	5790615800	28825	19.70	203500	204000	198500	261000	141000	201000	200888.41	0.85	-616	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11723	45.66	7.11	12	0.49	4380.00	28146.00	495000	20231226	-59.60	166600	20240201	20.05	303000	-33.99	20240103	166600	20.05	20240201	495000	-59.60	20231226	166600	20.05	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
72	20240219	100305	57	100.00	KOSPI	화학	N	N	N	N	N	202000	1000	2	0.50	3774500500	18791	12.84	203500	204000	198500	261000	141000	201000	200866.99	0.85	-2081	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11840	46.12	7.18	12	0.32	4380.00	28146.00	495000	20231226	-59.19	166600	20240201	21.25	303000	-33.33	20240103	166600	21.25	20240201	495000	-59.19	20231226	166600	21.25	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
73	20240219	090306	57	100.00	KOSPI	화학	N	N	N	N	N	200000	-1000	5	-0.50	935477900	4646	3.18	203500	204000	198500	261000	141000	201000	201356.39	0.85	-2055	220333	210666	205333	195666	190333	208000	193000	29	60000	500	140700	500	1	5861404	11723	45.66	7.11	12	0.08	4380.00	28146.00	495000	20231226	-59.60	166600	20240201	20.05	303000	-33.99	20240103	166600	20.05	20240201	495000	-59.60	20231226	166600	20.05	20240201	0.15	N	017860	500	29 억	49532	N	N	0	N	N
74	20240216	160304	57	100.00	KOSPI	화학	N	N	N	N	N	201000	-6000	5	-2.90	29813261500	144403	32.46	209000	215000	200000	269000	145000	207000	206459.50	0.73	5824	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	11781	45.89	7.14	12	2.46	4380.00	28146.00	495000	20231226	-59.39	166600	20240201	20.65	303000	-33.66	20240103	166600	20.65	20240201	495000	-59.39	20231226	166600	20.65	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
75	20240216	150305	57	100.00	KOSPI	화학	N	N	N	N	N	200500	-6500	5	-3.14	28528978000	138002	31.02	209000	215000	200000	269000	145000	207000	206728.27	0.73	4430	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	11752	45.78	7.12	12	2.35	4380.00	28146.00	495000	20231226	-59.49	166600	20240201	20.35	303000	-33.83	20240103	166600	20.35	20240201	495000	-59.49	20231226	166600	20.35	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
76	20240216	140307	57	100.00	KOSPI	화학	N	N	N	N	N	203500	-3500	5	-1.69	24476044000	117873	26.50	209000	215000	202500	269000	145000	207000	207648.86	0.73	1854	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	11928	46.46	7.23	12	2.01	4380.00	28146.00	495000	20231226	-58.89	166600	20240201	22.15	303000	-32.84	20240103	166600	22.15	20240201	495000	-58.89	20231226	166600	22.15	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
77	20240216	130304	57	100.00	KOSPI	화학	N	N	N	N	N	204000	-3000	5	-1.45	23481551000	112999	25.40	209000	215000	202500	269000	145000	207000	207804.83	0.73	2981	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	11957	46.58	7.25	12	1.93	4380.00	28146.00	495000	20231226	-58.79	166600	20240201	22.45	303000	-32.67	20240103	166600	22.45	20240201	495000	-58.79	20231226	166600	22.45	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
78	20240216	120306	57	100.00	KOSPI	화학	N	N	N	N	N	205000	-2000	5	-0.97	21087170500	101246	22.76	209000	215000	203500	269000	145000	207000	208279.51	0.73	1525	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	12016	46.80	7.28	12	1.73	4380.00	28146.00	495000	20231226	-58.59	166600	20240201	23.05	303000	-32.34	20240103	166600	23.05	20240201	495000	-58.59	20231226	166600	23.05	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
79	20240216	110307	57	100.00	KOSPI	화학	N	N	N	N	N	207000	0	3	0.00	19132917000	91750	20.62	209000	215000	203500	269000	145000	207000	208537.04	0.73	2147	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	12133	47.26	7.35	12	1.57	4380.00	28146.00	495000	20231226	-58.18	166600	20240201	24.25	303000	-31.68	20240103	166600	24.25	20240201	495000	-58.18	20231226	166600	24.25	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
80	20240216	100306	57	100.00	KOSPI	화학	N	N	N	N	N	205500	-1500	5	-0.72	14654905000	70188	15.78	209000	215000	203500	269000	145000	207000	208800.97	0.73	-2295	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	12045	46.92	7.30	12	1.20	4380.00	28146.00	495000	20231226	-58.48	166600	20240201	23.35	303000	-32.18	20240103	166600	23.35	20240201	495000	-58.48	20231226	166600	23.35	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
81	20240216	090301	57	100.00	KOSPI	화학	N	N	N	N	N	204500	-2500	5	-1.21	2630604500	12716	2.86	209000	209000	204000	269000	145000	207000	206871.24	0.73	-3155	233666	220332	202666	189332	171666	227000	196000	29	62000	500	144900	500	1	5861404	11987	46.69	7.27	12	0.22	4380.00	28146.00	495000	20231226	-58.69	166600	20240201	22.75	303000	-32.51	20240103	166600	22.75	20240201	495000	-58.69	20231226	166600	22.75	20240201	0.15	N	017860	500	29 억	42686	N	N	0	N	N
82	20240215	160304	57	100.00	KOSPI	화학	N	N	N	N	N	207000	26500	2	14.68	89010684500	438540	1098.99	188000	216000	185000	234500	126400	180500	202964.97	0.63	7250	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	500	1	5861404	12133	47.26	7.35	12	7.48	4380.00	28146.00	495000	20231226	-58.18	166600	20240201	24.25	303000	-31.68	20240103	166600	24.25	20240201	495000	-58.18	20231226	166600	24.25	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
83	20240215	150305	57	100.00	KOSPI	화학	N	N	N	N	N	210000	29500	2	16.34	85209804500	420279	1053.23	188000	216000	185000	234500	126400	180500	202745.81	0.63	6511	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	500	1	5861404	12309	47.95	7.46	12	7.17	4380.00	28146.00	495000	20231226	-57.58	166600	20240201	26.05	303000	-30.69	20240103	166600	26.05	20240201	495000	-57.58	20231226	166600	26.05	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
84	20240215	140303	57	100.00	KOSPI	화학	N	N	N	N	N	205500	25000	2	13.85	77329429500	382031	957.38	188000	216000	185000	234500	126400	180500	202416.64	0.63	3788	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	500	1	5861404	12045	46.92	7.30	12	6.52	4380.00	28146.00	495000	20231226	-58.48	166600	20240201	23.35	303000	-32.18	20240103	166600	23.35	20240201	495000	-58.48	20231226	166600	23.35	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
85	20240215	130302	57	100.00	KOSPI	화학	N	N	N	N	N	206500	26000	2	14.40	57556583000	288159	722.13	188000	211000	185000	234500	126400	180500	199738.97	0.63	4873	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	500	1	5861404	12104	47.15	7.34	12	4.92	4380.00	28146.00	495000	20231226	-58.28	166600	20240201	23.95	303000	-31.85	20240103	166600	23.95	20240201	495000	-58.28	20231226	166600	23.95	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
86	20240215	120304	57	100.00	KOSPI	화학	N	N	N	N	N	204000	23500	2	13.02	53050459000	266141	666.95	188000	211000	185000	234500	126400	180500	199332.15	0.63	2972	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	500	1	5861404	11957	46.58	7.25	12	4.54	4380.00	28146.00	495000	20231226	-58.79	166600	20240201	22.45	303000	-32.67	20240103	166600	22.45	20240201	495000	-58.79	20231226	166600	22.45	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
87	20240215	110302	57	100.00	KOSPI	화학	N	N	N	N	N	202000	21500	2	11.91	48983183000	246058	616.62	188000	211000	185000	234500	126400	180500	199071.69	0.63	1544	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	500	1	5861404	11840	46.12	7.18	12	4.20	4380.00	28146.00	495000	20231226	-59.19	166600	20240201	21.25	303000	-33.33	20240103	166600	21.25	20240201	495000	-59.19	20231226	166600	21.25	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
88	20240215	100302	57	100.00	KOSPI	화학	N	N	N	N	N	194100	13600	2	7.53	20875176400	108416	271.69	188000	198600	185000	234500	126400	180500	192547.01	0.63	5474	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	100	1	5861404	11377	44.32	6.90	12	1.85	4380.00	28146.00	495000	20231226	-60.79	166600	20240201	16.51	303000	-35.94	20240103	166600	16.51	20240201	495000	-60.79	20231226	166600	16.51	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
89	20240215	090300	57	100.00	KOSPI	화학	N	N	N	N	N	189400	8900	2	4.93	1640798300	8719	21.85	188000	189500	187200	234500	126400	180500	188186.52	0.63	-464	183700	182100	180300	178700	176900	181200	177800	29	54000	500	126350	100	1	5861404	11101	43.24	6.73	12	0.15	4380.00	28146.00	495000	20231226	-61.74	166600	20240201	13.69	303000	-37.49	20240103	166600	13.69	20240201	495000	-61.74	20231226	166600	13.69	20240201	0.15	N	017860	500	29 억	36694	N	N	0	N	N
90	20240214	160300	57	100.00	KOSPI	화학	N	N	N	N	N	180500	-3500	5	-1.90	6569228700	36468	33.53	181100	181900	178500	239000	128800	184000	180123.77	0.64	-1094	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10580	41.21	6.41	12	0.62	4380.00	28146.00	495000	20231226	-63.54	166600	20240201	8.34	303000	-40.43	20240103	166600	8.34	20240201	495000	-63.54	20231226	166600	8.34	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
91	20240214	150301	57	100.00	KOSPI	화학	N	N	N	N	N	180800	-3200	5	-1.74	6152030800	34158	31.41	181100	181900	178500	239000	128800	184000	180091.74	0.64	-1457	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10597	41.28	6.42	12	0.58	4380.00	28146.00	495000	20231226	-63.47	166600	20240201	8.52	303000	-40.33	20240103	166600	8.52	20240201	495000	-63.47	20231226	166600	8.52	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
92	20240214	140300	57	100.00	KOSPI	화학	N	N	N	N	N	180300	-3700	5	-2.01	5214154400	28965	26.63	181100	181900	178500	239000	128800	184000	179999.53	0.64	-1939	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10568	41.16	6.41	12	0.49	4380.00	28146.00	495000	20231226	-63.58	166600	20240201	8.22	303000	-40.50	20240103	166600	8.22	20240201	495000	-63.58	20231226	166600	8.22	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
93	20240214	130303	57	100.00	KOSPI	화학	N	N	N	N	N	180400	-3600	5	-1.96	4762661900	26461	24.33	181100	181900	178500	239000	128800	184000	179970.16	0.64	-1322	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10574	41.19	6.41	12	0.45	4380.00	28146.00	495000	20231226	-63.56	166600	20240201	8.28	303000	-40.46	20240103	166600	8.28	20240201	495000	-63.56	20231226	166600	8.28	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
94	20240214	120300	57	100.00	KOSPI	화학	N	N	N	N	N	179600	-4400	5	-2.39	4313850700	23966	22.04	181100	181900	178500	239000	128800	184000	179979.15	0.64	-899	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10527	41.00	6.38	12	0.41	4380.00	28146.00	495000	20231226	-63.72	166600	20240201	7.80	303000	-40.73	20240103	166600	7.80	20240201	495000	-63.72	20231226	166600	7.80	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
95	20240214	110302	57	100.00	KOSPI	화학	N	N	N	N	N	180100	-3900	5	-2.12	3428748100	19041	17.51	181100	181900	178500	239000	128800	184000	180047.56	0.64	-967	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10556	41.12	6.40	12	0.32	4380.00	28146.00	495000	20231226	-63.62	166600	20240201	8.10	303000	-40.56	20240103	166600	8.10	20240201	495000	-63.62	20231226	166600	8.10	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
96	20240214	090257	57	100.00	KOSPI	화학	N	N	N	N	N	180600	-3400	5	-1.85	351738600	1949	1.79	181100	181100	178500	239000	128800	184000	180245.96	0.64	-461	197266	190632	184366	177732	171466	193950	181050	29	55000	500	128800	100	1	5861404	10586	41.23	6.42	12	0.03	4380.00	28146.00	495000	20231226	-63.52	166600	20240201	8.40	303000	-40.40	20240103	166600	8.40	20240201	495000	-63.52	20231226	166600	8.40	20240201	0.14	N	017860	500	29 억	37698	N	N	0	N	N
97	20240213	160257	57	100.00	KOSPI	화학	N	N	N	N	N	184000	6900	2	3.90	19823390100	107383	230.09	179000	191000	178100	230000	124000	177100	184605.74	0.28	21805	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10785	42.01	6.54	12	1.83	4380.00	28146.00	495000	20231226	-62.83	166600	20240201	10.44	303000	-39.27	20240103	166600	10.44	20240201	495000	-62.83	20231226	166600	10.44	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N
98	20240213	150254	57	100.00	KOSPI	화학	N	N	N	N	N	183000	5900	2	3.33	19136801200	103644	222.07	179000	191000	178100	230000	124000	177100	184639.74	0.28	21045	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10726	41.78	6.50	12	1.77	4380.00	28146.00	495000	20231226	-63.03	166600	20240201	9.84	303000	-39.60	20240103	166600	9.84	20240201	495000	-63.03	20231226	166600	9.84	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N
99	20240213	140302	57	100.00	KOSPI	화학	N	N	N	N	N	185000	7900	2	4.46	17333663600	93826	201.04	179000	191000	178100	230000	124000	177100	184742.65	0.28	19550	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10844	42.24	6.57	12	1.60	4380.00	28146.00	495000	20231226	-62.63	166600	20240201	11.04	303000	-38.94	20240103	166600	11.04	20240201	495000	-62.63	20231226	166600	11.04	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N
100	20240213	130259	57	100.00	KOSPI	화학	N	N	N	N	N	185300	8200	2	4.63	16631189700	90030	192.90	179000	191000	178100	230000	124000	177100	184729.42	0.28	19144	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10861	42.31	6.58	12	1.54	4380.00	28146.00	495000	20231226	-62.57	166600	20240201	11.22	303000	-38.84	20240103	166600	11.22	20240201	495000	-62.57	20231226	166600	11.22	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N
101	20240213	120300	57	100.00	KOSPI	화학	N	N	N	N	N	184600	7500	2	4.23	15810969900	85612	183.44	179000	191000	178100	230000	124000	177100	184681.70	0.28	18517	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10820	42.15	6.56	12	1.46	4380.00	28146.00	495000	20231226	-62.71	166600	20240201	10.80	303000	-39.08	20240103	166600	10.80	20240201	495000	-62.71	20231226	166600	10.80	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N
102	20240213	110300	57	100.00	KOSPI	화학	N	N	N	N	N	186800	9700	2	5.48	13916205000	75404	161.56	179000	191000	178100	230000	124000	177100	184555.26	0.28	16638	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10949	42.65	6.64	12	1.29	4380.00	28146.00	495000	20231226	-62.26	166600	20240201	12.12	303000	-38.35	20240103	166600	12.12	20240201	495000	-62.26	20231226	166600	12.12	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N
103	20240213	100239	57	100.00	KOSPI	화학	N	N	N	N	N	183800	6700	2	3.78	6590444500	36275	77.72	179000	184700	178100	230000	124000	177100	181680.07	0.28	10283	181500	179300	178100	175900	174700	178700	175300	29	52900	500	123970	100	1	5861404	10773	41.96	6.53	12	0.62	4380.00	28146.00	495000	20231226	-62.87	166600	20240201	10.32	303000	-39.34	20240103	166600	10.32	20240201	495000	-62.87	20231226	166600	10.32	20240201	0.13	N	017860	500	29 억	16309	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History