KissMeData/108670/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	160742	57	100.00	KOSPI	화학	N	N	N	N	N	40900	-250	5	-0.61	594247700	14466	165.53	41300	41400	40800	53400	28850	41150	41078.89	16.40	-1229	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3668	-3.49	0.52	12	0.16	-11710.00	78194.00	61400	20230728	-33.39	31050	20230327	31.72	43600	-6.19	20240102	36600	11.75	20240125	61400	-33.39	20230728	31050	31.72	20230327	1.02	N	108670	5000	448 억	1471019	N	N	439	N	N
3	20240229	150745	57	100.00	KOSPI	화학	N	N	N	N	N	41100	-50	5	-0.12	544722800	13257	151.70	41300	41400	40800	53400	28850	41150	41089.42	16.40	-1373	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3686	-3.51	0.53	12	0.15	-11710.00	78194.00	61400	20230728	-33.06	31050	20230327	32.37	43600	-5.73	20240102	36600	12.30	20240125	61400	-33.06	20230728	31050	32.37	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
4	20240229	140745	57	100.00	KOSPI	화학	N	N	N	N	N	41150	0	3	0.00	482904950	11753	134.49	41300	41400	40800	53400	28850	41150	41087.77	16.40	-1072	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3690	-3.51	0.53	12	0.13	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
5	20240229	130743	57	100.00	KOSPI	화학	N	N	N	N	N	41200	50	2	0.12	409830600	9978	114.18	41300	41400	40800	53400	28850	41150	41073.38	16.40	-824	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3695	-3.52	0.53	12	0.11	-11710.00	78194.00	61400	20230728	-32.90	31050	20230327	32.69	43600	-5.50	20240102	36600	12.57	20240125	61400	-32.90	20230728	31050	32.69	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
6	20240229	120743	57	100.00	KOSPI	화학	N	N	N	N	N	41050	-100	5	-0.24	318211650	7750	88.68	41300	41400	40800	53400	28850	41150	41059.50	16.40	-860	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3681	-3.51	0.52	12	0.09	-11710.00	78194.00	61400	20230728	-33.14	31050	20230327	32.21	43600	-5.85	20240102	36600	12.16	20240125	61400	-33.14	20230728	31050	32.21	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
7	20240229	110745	57	100.00	KOSPI	화학	N	N	N	N	N	40800	-350	5	-0.85	278079700	6772	77.49	41300	41400	40800	53400	28850	41150	41063.08	16.40	-392	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3659	-3.48	0.52	12	0.08	-11710.00	78194.00	61400	20230728	-33.55	31050	20230327	31.40	43600	-6.42	20240102	36600	11.48	20240125	61400	-33.55	20230728	31050	31.40	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
8	20240229	100746	57	100.00	KOSPI	화학	N	N	N	N	N	41200	50	2	0.12	90539100	2202	25.20	41300	41400	40950	53400	28850	41150	41116.67	16.40	-143	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3695	-3.52	0.53	12	0.02	-11710.00	78194.00	61400	20230728	-32.90	31050	20230327	32.69	43600	-5.50	20240102	36600	12.57	20240125	61400	-32.90	20230728	31050	32.69	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
9	20240229	090744	57	100.00	KOSPI	화학	N	N	N	N	N	40950	-200	5	-0.49	29308600	711	8.14	41300	41400	40950	53400	28850	41150	41222.27	16.40	-112	42383	41766	41133	40516	39883	42075	40825	448	12250	5000	31270	50	1	8967670	3672	-3.50	0.52	12	0.01	-11710.00	78194.00	61400	20230728	-33.31	31050	20230327	31.88	43600	-6.08	20240102	36600	11.89	20240125	61400	-33.31	20230728	31050	31.88	20230327	1.02	N	108670	5000	448 억	1471019	N	N	79	N	N
10	20240228	160701	57	100.00	KOSPI	화학	N	N	N	N	N	41150	550	2	1.35	349259300	8484	34.86	40600	41750	40500	52700	28450	40600	41166.83	16.37	3370	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3690	-3.51	0.53	12	0.09	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	1.00	N	108670	5000	448 억	1467622	N	N	79	N	N
11	20240228	150659	57	100.00	KOSPI	화학	N	N	N	N	N	41300	700	2	1.72	322345350	7833	32.18	40600	41750	40500	52700	28450	40600	41152.22	16.37	2909	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3704	-3.53	0.53	12	0.09	-11710.00	78194.00	61400	20230728	-32.74	31050	20230327	33.01	43600	-5.28	20240102	36600	12.84	20240125	61400	-32.74	20230728	31050	33.01	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
12	20240228	140742	57	100.00	KOSPI	화학	N	N	N	N	N	41300	700	2	1.72	307870550	7482	30.74	40600	41750	40500	52700	28450	40600	41148.16	16.37	2866	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3704	-3.53	0.53	12	0.08	-11710.00	78194.00	61400	20230728	-32.74	31050	20230327	33.01	43600	-5.28	20240102	36600	12.84	20240125	61400	-32.74	20230728	31050	33.01	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
13	20240228	130743	57	100.00	KOSPI	화학	N	N	N	N	N	41400	800	2	1.97	261243100	6358	26.12	40600	41400	40500	52700	28450	40600	41088.88	16.37	2328	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3713	-3.54	0.53	12	0.07	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
14	20240228	120746	57	100.00	KOSPI	화학	N	N	N	N	N	41100	500	2	1.23	227558000	5541	22.77	40600	41400	40500	52700	28450	40600	41068.04	16.37	2160	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3686	-3.51	0.53	12	0.06	-11710.00	78194.00	61400	20230728	-33.06	31050	20230327	32.37	43600	-5.73	20240102	36600	12.30	20240125	61400	-33.06	20230728	31050	32.37	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
15	20240228	110715	57	100.00	KOSPI	화학	N	N	N	N	N	41150	550	2	1.35	205523500	5005	20.56	40600	41400	40500	52700	28450	40600	41063.64	16.37	2397	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3690	-3.51	0.53	12	0.06	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
16	20240228	100741	57	100.00	KOSPI	화학	N	N	N	N	N	41150	550	2	1.35	192973650	4700	19.31	40600	41400	40500	52700	28450	40600	41058.22	16.37	2431	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3690	-3.51	0.53	12	0.05	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
17	20240228	090746	57	100.00	KOSPI	화학	N	N	N	N	N	40800	200	2	0.49	6844450	168	0.69	40600	40800	40600	52700	28450	40600	40740.77	16.37	-89	42800	41700	41150	40050	39500	41425	39775	448	12100	5000	30850	50	1	8967670	3659	-3.48	0.52	12	0.00	-11710.00	78194.00	61400	20230728	-33.55	31050	20230327	31.40	43600	-6.42	20240102	36600	11.48	20240125	61400	-33.55	20230728	31050	31.40	20230327	1.00	N	108670	5000	448 억	1467622	N	N	7	N	N
18	20240227	160743	57	100.00	KOSPI	화학	N	N	N	N	N	40600	-1300	5	-3.10	995881250	24216	145.97	42250	42250	40600	54400	29350	41900	41124.93	16.39	-1790	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3641	-3.47	0.52	12	0.27	-11710.00	78194.00	61400	20230728	-33.88	31050	20230327	30.76	43600	-6.88	20240102	36600	10.93	20240125	61400	-33.88	20230728	31050	30.76	20230327	0.97	N	108670	5000	448 억	1469460	N	N	7	N	N
19	20240227	150745	57	100.00	KOSPI	화학	N	N	N	N	N	40950	-950	5	-2.27	948272850	23045	138.91	42250	42250	40600	54400	29350	41900	41148.75	16.39	-1236	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3672	-3.50	0.52	12	0.26	-11710.00	78194.00	61400	20230728	-33.31	31050	20230327	31.88	43600	-6.08	20240102	36600	11.89	20240125	61400	-33.31	20230728	31050	31.88	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
20	20240227	140742	57	100.00	KOSPI	화학	N	N	N	N	N	41000	-900	5	-2.15	823244750	19979	120.43	42250	42250	40950	54400	29350	41900	41205.50	16.39	-228	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3677	-3.50	0.52	12	0.22	-11710.00	78194.00	61400	20230728	-33.22	31050	20230327	32.05	43600	-5.96	20240102	36600	12.02	20240125	61400	-33.22	20230728	31050	32.05	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
21	20240227	130703	57	100.00	KOSPI	화학	N	N	N	N	N	41100	-800	5	-1.91	721580750	17501	105.49	42250	42250	40950	54400	29350	41900	41230.83	16.39	1450	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3686	-3.51	0.53	12	0.20	-11710.00	78194.00	61400	20230728	-33.06	31050	20230327	32.37	43600	-5.73	20240102	36600	12.30	20240125	61400	-33.06	20230728	31050	32.37	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
22	20240227	120745	57	100.00	KOSPI	화학	N	N	N	N	N	41150	-750	5	-1.79	676223200	16398	98.84	42250	42250	40950	54400	29350	41900	41238.15	16.39	2157	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3690	-3.51	0.53	12	0.18	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
23	20240227	110743	57	100.00	KOSPI	화학	N	N	N	N	N	41400	-500	5	-1.19	316211500	7641	46.06	42250	42250	41200	54400	29350	41900	41383.52	16.39	-974	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3713	-3.54	0.53	12	0.09	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
24	20240227	100740	57	100.00	KOSPI	화학	N	N	N	N	N	41200	-700	5	-1.67	168945200	4081	24.60	42250	42250	41200	54400	29350	41900	41397.99	16.39	-1732	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3695	-3.52	0.53	12	0.05	-11710.00	78194.00	61400	20230728	-32.90	31050	20230327	32.69	43600	-5.50	20240102	36600	12.57	20240125	61400	-32.90	20230728	31050	32.69	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
25	20240227	090743	57	100.00	KOSPI	화학	N	N	N	N	N	41550	-350	5	-0.84	23937950	574	3.46	42250	42250	41400	54400	29350	41900	41703.75	16.39	-541	42966	42432	41966	41432	40966	42200	41200	448	12500	5000	31840	50	1	8967670	3726	-3.55	0.53	12	0.01	-11710.00	78194.00	61400	20230728	-32.33	31050	20230327	33.82	43600	-4.70	20240102	36600	13.52	20240125	61400	-32.33	20230728	31050	33.82	20230327	0.97	N	108670	5000	448 억	1469460	N	N	11	N	N
26	20240226	160740	57	100.00	KOSPI	화학	N	N	N	N	N	41900	-550	5	-1.30	695042200	16590	50.42	42450	42500	41500	55100	29750	42450	41895.25	16.42	-3264	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3757	-3.58	0.54	12	0.18	-11710.00	78194.00	61400	20230728	-31.76	31050	20230327	34.94	43600	-3.90	20240102	36600	14.48	20240125	61400	-31.76	20230728	31050	34.94	20230327	0.97	N	108670	5000	448 억	1472804	N	N	11	N	N
27	20240226	150737	57	100.00	KOSPI	화학	N	N	N	N	N	42150	-300	5	-0.71	647339100	15455	46.97	42450	42500	41500	55100	29750	42450	41885.42	16.42	-2961	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3780	-3.60	0.54	12	0.17	-11710.00	78194.00	61400	20230728	-31.35	31050	20230327	35.75	43600	-3.33	20240102	36600	15.16	20240125	61400	-31.35	20230728	31050	35.75	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
28	20240226	140738	57	100.00	KOSPI	화학	N	N	N	N	N	42000	-450	5	-1.06	584442900	13959	42.43	42450	42500	41500	55100	29750	42450	41868.54	16.42	-2417	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3766	-3.59	0.54	12	0.16	-11710.00	78194.00	61400	20230728	-31.60	31050	20230327	35.27	43600	-3.67	20240102	36600	14.75	20240125	61400	-31.60	20230728	31050	35.27	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
29	20240226	130734	57	100.00	KOSPI	화학	N	N	N	N	N	41700	-750	5	-1.77	480582150	11471	34.86	42450	42500	41500	55100	29750	42450	41895.40	16.42	-2625	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3740	-3.56	0.53	12	0.13	-11710.00	78194.00	61400	20230728	-32.08	31050	20230327	34.30	43600	-4.36	20240102	36600	13.93	20240125	61400	-32.08	20230728	31050	34.30	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
30	20240226	120733	57	100.00	KOSPI	화학	N	N	N	N	N	41750	-700	5	-1.65	440488350	10511	31.95	42450	42500	41500	55100	29750	42450	41907.37	16.42	-2489	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3744	-3.57	0.53	12	0.12	-11710.00	78194.00	61400	20230728	-32.00	31050	20230327	34.46	43600	-4.24	20240102	36600	14.07	20240125	61400	-32.00	20230728	31050	34.46	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
31	20240226	110732	57	100.00	KOSPI	화학	N	N	N	N	N	41850	-600	5	-1.41	400528950	9556	29.04	42450	42500	41500	55100	29750	42450	41913.87	16.42	-2632	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3753	-3.57	0.54	12	0.11	-11710.00	78194.00	61400	20230728	-31.84	31050	20230327	34.78	43600	-4.01	20240102	36600	14.34	20240125	61400	-31.84	20230728	31050	34.78	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
32	20240226	100730	57	100.00	KOSPI	화학	N	N	N	N	N	41800	-650	5	-1.53	253139450	6011	18.27	42450	42500	41750	55100	29750	42450	42112.70	16.42	-3065	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3748	-3.57	0.53	12	0.07	-11710.00	78194.00	61400	20230728	-31.92	31050	20230327	34.62	43600	-4.13	20240102	36600	14.21	20240125	61400	-31.92	20230728	31050	34.62	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
33	20240226	090729	57	100.00	KOSPI	화학	N	N	N	N	N	42150	-300	5	-0.71	36441100	867	2.64	42450	42450	41800	55100	29750	42450	42031.26	16.42	-147	43383	42916	42133	41666	40883	43150	41900	448	12650	5000	32260	50	1	8967670	3780	-3.60	0.54	12	0.01	-11710.00	78194.00	61400	20230728	-31.35	31050	20230327	35.75	43600	-3.33	20240102	36600	15.16	20240125	61400	-31.35	20230728	31050	35.75	20230327	0.97	N	108670	5000	448 억	1472804	N	N	0	N	N
34	20240223	160731	57	100.00	KOSPI	화학	N	N	N	N	N	42450	800	2	1.92	1385592050	32841	158.06	41600	42600	41350	54100	29200	41650	42190.77	16.46	-4058	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3807	-3.63	0.54	12	0.37	-11710.00	78194.00	61400	20230728	-30.86	31050	20230327	36.71	43600	-2.64	20240102	36600	15.98	20240125	61400	-30.86	20230728	31050	36.71	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
35	20240223	150726	57	100.00	KOSPI	화학	N	N	N	N	N	42350	700	2	1.68	1299422200	30808	148.27	41600	42600	41350	54100	29200	41650	42178.08	16.46	-4269	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3798	-3.62	0.54	12	0.34	-11710.00	78194.00	61400	20230728	-31.03	31050	20230327	36.39	43600	-2.87	20240102	36600	15.71	20240125	61400	-31.03	20230728	31050	36.39	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
36	20240223	140727	57	100.00	KOSPI	화학	N	N	N	N	N	42450	800	2	1.92	1165842150	27655	133.10	41600	42600	41350	54100	29200	41650	42156.65	16.46	-2210	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3807	-3.63	0.54	12	0.31	-11710.00	78194.00	61400	20230728	-30.86	31050	20230327	36.71	43600	-2.64	20240102	36600	15.98	20240125	61400	-30.86	20230728	31050	36.71	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
37	20240223	130724	57	100.00	KOSPI	화학	N	N	N	N	N	42400	750	2	1.80	905489000	21526	103.60	41600	42550	41350	54100	29200	41650	42064.90	16.46	-1700	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3802	-3.62	0.54	12	0.24	-11710.00	78194.00	61400	20230728	-30.94	31050	20230327	36.55	43600	-2.75	20240102	36600	15.85	20240125	61400	-30.94	20230728	31050	36.55	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
38	20240223	120725	57	100.00	KOSPI	화학	N	N	N	N	N	42200	550	2	1.32	713837750	16994	81.79	41600	42550	41350	54100	29200	41650	42005.28	16.46	-1919	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3784	-3.60	0.54	12	0.19	-11710.00	78194.00	61400	20230728	-31.27	31050	20230327	35.91	43600	-3.21	20240102	36600	15.30	20240125	61400	-31.27	20230728	31050	35.91	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
39	20240223	110719	57	100.00	KOSPI	화학	N	N	N	N	N	42050	400	2	0.96	485085800	11585	55.76	41600	42300	41350	54100	29200	41650	41871.89	16.46	-1502	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3771	-3.59	0.54	12	0.13	-11710.00	78194.00	61400	20230728	-31.51	31050	20230327	35.43	43600	-3.56	20240102	36600	14.89	20240125	61400	-31.51	20230728	31050	35.43	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
40	20240223	100721	57	100.00	KOSPI	화학	N	N	N	N	N	41850	200	2	0.48	187416250	4507	21.69	41600	41850	41350	54100	29200	41650	41583.37	16.46	-42	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3753	-3.57	0.54	12	0.05	-11710.00	78194.00	61400	20230728	-31.84	31050	20230327	34.78	43600	-4.01	20240102	36600	14.34	20240125	61400	-31.84	20230728	31050	34.78	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
41	20240223	090724	57	100.00	KOSPI	화학	N	N	N	N	N	41650	0	3	0.00	22253700	534	2.57	41600	41800	41550	54100	29200	41650	41673.60	16.46	-140	42616	42132	41466	40982	40316	42375	41225	448	12450	5000	31650	50	1	8967670	3735	-3.56	0.53	12	0.01	-11710.00	78194.00	61400	20230728	-32.17	31050	20230327	34.14	43600	-4.47	20240102	36600	13.80	20240125	61400	-32.17	20230728	31050	34.14	20230327	0.97	N	108670	5000	448 억	1475888	N	N	89	N	N
42	20240222	160715	57	100.00	KOSPI	화학	N	N	N	N	N	41650	850	2	2.08	862478950	20775	142.30	41200	41950	40800	53000	28600	40800	41515.23	16.43	1430	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3735	-3.56	0.53	12	0.23	-11710.00	78194.00	61400	20230728	-32.17	31050	20230327	34.14	43600	-4.47	20240102	36600	13.80	20240125	61400	-32.17	20230728	31050	34.14	20230327	0.97	N	108670	5000	448 억	1473468	N	N	89	N	N
43	20240222	150724	57	100.00	KOSPI	화학	N	N	N	N	N	41700	900	2	2.21	827849900	19944	136.61	41200	41950	40800	53000	28600	40800	41508.72	16.43	1403	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3740	-3.56	0.53	12	0.22	-11710.00	78194.00	61400	20230728	-32.08	31050	20230327	34.30	43600	-4.36	20240102	36600	13.93	20240125	61400	-32.08	20230728	31050	34.30	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
44	20240222	140719	57	100.00	KOSPI	화학	N	N	N	N	N	41800	1000	2	2.45	757386900	18256	125.05	41200	41950	40800	53000	28600	40800	41487.01	16.43	1891	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3748	-3.57	0.53	12	0.20	-11710.00	78194.00	61400	20230728	-31.92	31050	20230327	34.62	43600	-4.13	20240102	36600	14.21	20240125	61400	-31.92	20230728	31050	34.62	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
45	20240222	130708	57	100.00	KOSPI	화학	N	N	N	N	N	41350	550	2	1.35	445297900	10757	73.68	41200	41700	40800	53000	28600	40800	41396.10	16.43	-2543	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3708	-3.53	0.53	12	0.12	-11710.00	78194.00	61400	20230728	-32.65	31050	20230327	33.17	43600	-5.16	20240102	36600	12.98	20240125	61400	-32.65	20230728	31050	33.17	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
46	20240222	120719	57	100.00	KOSPI	화학	N	N	N	N	N	41400	600	2	1.47	374826600	9055	62.02	41200	41700	40800	53000	28600	40800	41394.43	16.43	-1385	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3713	-3.54	0.53	12	0.10	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
47	20240222	110715	57	100.00	KOSPI	화학	N	N	N	N	N	41500	700	2	1.72	307953300	7443	50.98	41200	41700	40800	53000	28600	40800	41374.89	16.43	-1195	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3722	-3.54	0.53	12	0.08	-11710.00	78194.00	61400	20230728	-32.41	31050	20230327	33.66	43600	-4.82	20240102	36600	13.39	20240125	61400	-32.41	20230728	31050	33.66	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
48	20240222	100708	57	100.00	KOSPI	화학	N	N	N	N	N	41400	600	2	1.47	208390000	5047	34.57	41200	41650	40800	53000	28600	40800	41289.88	16.43	-483	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3713	-3.54	0.53	12	0.06	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
49	20240222	090722	57	100.00	KOSPI	화학	N	N	N	N	N	40950	150	2	0.37	44713750	1088	7.45	41200	41200	40800	53000	28600	40800	41097.20	16.43	-630	41833	41316	40833	40316	39833	41575	40575	448	12200	5000	31000	50	1	8967670	3672	-3.50	0.52	12	0.01	-11710.00	78194.00	61400	20230728	-33.31	31050	20230327	31.88	43600	-6.08	20240102	36600	11.89	20240125	61400	-33.31	20230728	31050	31.88	20230327	0.97	N	108670	5000	448 억	1473468	N	N	2	N	N
50	20240221	160714	57	100.00	KOSPI	화학	N	N	N	N	N	40800	100	2	0.25	594780450	14599	135.49	40700	41350	40350	52900	28500	40700	40741.17	16.41	2172	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3659	-3.48	0.52	12	0.16	-11710.00	78194.00	61400	20230728	-33.55	31050	20230327	31.40	43600	-6.42	20240102	36600	11.48	20240125	61400	-33.55	20230728	31050	31.40	20230327	0.97	N	108670	5000	448 억	1471889	N	N	2	N	N
51	20240221	150708	57	100.00	KOSPI	화학	N	N	N	N	N	40650	-50	5	-0.12	530074150	13008	120.72	40700	41350	40350	52900	28500	40700	40749.86	16.41	1120	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3645	-3.47	0.52	12	0.15	-11710.00	78194.00	61400	20230728	-33.79	31050	20230327	30.92	43600	-6.77	20240102	36600	11.07	20240125	61400	-33.79	20230728	31050	30.92	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
52	20240221	140709	57	100.00	KOSPI	화학	N	N	N	N	N	40800	100	2	0.25	264286100	6456	59.92	40700	41350	40650	52900	28500	40700	40936.51	16.41	-1710	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3659	-3.48	0.52	12	0.07	-11710.00	78194.00	61400	20230728	-33.55	31050	20230327	31.40	43600	-6.42	20240102	36600	11.48	20240125	61400	-33.55	20230728	31050	31.40	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
53	20240221	130709	57	100.00	KOSPI	화학	N	N	N	N	N	40950	250	2	0.61	174387650	4252	39.46	40700	41350	40650	52900	28500	40700	41013.09	16.41	-1760	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3672	-3.50	0.52	12	0.05	-11710.00	78194.00	61400	20230728	-33.31	31050	20230327	31.88	43600	-6.08	20240102	36600	11.89	20240125	61400	-33.31	20230728	31050	31.88	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
54	20240221	120709	57	100.00	KOSPI	화학	N	N	N	N	N	41000	300	2	0.74	113881200	2776	25.76	40700	41350	40650	52900	28500	40700	41023.49	16.41	-1007	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3677	-3.50	0.52	12	0.03	-11710.00	78194.00	61400	20230728	-33.22	31050	20230327	32.05	43600	-5.96	20240102	36600	12.02	20240125	61400	-33.22	20230728	31050	32.05	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
55	20240221	110715	57	100.00	KOSPI	화학	N	N	N	N	N	41150	450	2	1.11	94260400	2297	21.32	40700	41350	40650	52900	28500	40700	41036.31	16.41	-676	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3690	-3.51	0.53	12	0.03	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
56	20240221	100708	57	100.00	KOSPI	화학	N	N	N	N	N	41350	650	2	1.60	57733300	1407	13.06	40700	41350	40650	52900	28500	40700	41032.91	16.41	-240	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3708	-3.53	0.53	12	0.02	-11710.00	78194.00	61400	20230728	-32.65	31050	20230327	33.17	43600	-5.16	20240102	36600	12.98	20240125	61400	-32.65	20230728	31050	33.17	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
57	20240221	090707	57	100.00	KOSPI	화학	N	N	N	N	N	40750	50	2	0.12	5946700	146	1.35	40700	40900	40650	52900	28500	40700	40730.82	16.41	20	41600	41150	40900	40450	40200	41025	40325	448	12200	5000	30930	50	1	8967670	3654	-3.48	0.52	12	0.00	-11710.00	78194.00	61400	20230728	-33.63	31050	20230327	31.24	43600	-6.54	20240102	36600	11.34	20240125	61400	-33.63	20230728	31050	31.24	20230327	0.97	N	108670	5000	448 억	1471889	N	N	35	N	N
58	20240220	160701	57	100.00	KOSPI	화학	N	N	N	N	N	40700	-700	5	-1.69	440015500	10775	91.45	41350	41350	40650	53800	29000	41400	40836.74	16.48	-6314	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3650	-3.48	0.52	12	0.12	-11710.00	78194.00	61400	20230728	-33.71	31050	20230327	31.08	43600	-6.65	20240102	36600	11.20	20240125	61400	-33.71	20230728	31050	31.08	20230327	0.96	N	108670	5000	448 억	1478233	N	N	35	N	N
59	20240220	150704	57	100.00	KOSPI	화학	N	N	N	N	N	40750	-650	5	-1.57	389199500	9527	80.85	41350	41350	40650	53800	29000	41400	40852.26	16.48	-6099	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3654	-3.48	0.52	12	0.11	-11710.00	78194.00	61400	20230728	-33.63	31050	20230327	31.24	43600	-6.54	20240102	36600	11.34	20240125	61400	-33.63	20230728	31050	31.24	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
60	20240220	140703	57	100.00	KOSPI	화학	N	N	N	N	N	40800	-600	5	-1.45	303137800	7417	62.95	41350	41350	40650	53800	29000	41400	40870.68	16.48	-5047	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3659	-3.48	0.52	12	0.08	-11710.00	78194.00	61400	20230728	-33.55	31050	20230327	31.40	43600	-6.42	20240102	36600	11.48	20240125	61400	-33.55	20230728	31050	31.40	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
61	20240220	130705	57	100.00	KOSPI	화학	N	N	N	N	N	40850	-550	5	-1.33	266573300	6521	55.34	41350	41350	40650	53800	29000	41400	40879.21	16.48	-4827	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3663	-3.49	0.52	12	0.07	-11710.00	78194.00	61400	20230728	-33.47	31050	20230327	31.56	43600	-6.31	20240102	36600	11.61	20240125	61400	-33.47	20230728	31050	31.56	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
62	20240220	120658	57	100.00	KOSPI	화학	N	N	N	N	N	40800	-600	5	-1.45	241560650	5908	50.14	41350	41350	40650	53800	29000	41400	40887.04	16.48	-4387	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3659	-3.48	0.52	12	0.07	-11710.00	78194.00	61400	20230728	-33.55	31050	20230327	31.40	43600	-6.42	20240102	36600	11.48	20240125	61400	-33.55	20230728	31050	31.40	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
63	20240220	110701	57	100.00	KOSPI	화학	N	N	N	N	N	40700	-700	5	-1.69	225668450	5518	46.83	41350	41350	40650	53800	29000	41400	40896.78	16.48	-4085	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3650	-3.48	0.52	12	0.06	-11710.00	78194.00	61400	20230728	-33.71	31050	20230327	31.08	43600	-6.65	20240102	36600	11.20	20240125	61400	-33.71	20230728	31050	31.08	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
64	20240220	100653	57	100.00	KOSPI	화학	N	N	N	N	N	41000	-400	5	-0.97	76713700	1872	15.89	41350	41350	40850	53800	29000	41400	40979.54	16.48	-924	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3677	-3.50	0.52	12	0.02	-11710.00	78194.00	61400	20230728	-33.22	31050	20230327	32.05	43600	-5.96	20240102	36600	12.02	20240125	61400	-33.22	20230728	31050	32.05	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
65	20240220	090708	57	100.00	KOSPI	화학	N	N	N	N	N	41200	-200	5	-0.48	18300450	446	3.79	41350	41350	40900	53800	29000	41400	41032.40	16.48	-83	42166	41782	41316	40932	40466	41975	41125	448	12400	5000	31460	50	1	8967670	3695	-3.52	0.53	12	0.00	-11710.00	78194.00	61400	20230728	-32.90	31050	20230327	32.69	43600	-5.50	20240102	36600	12.57	20240125	61400	-32.90	20230728	31050	32.69	20230327	0.96	N	108670	5000	448 억	1478233	N	N	62	N	N
66	20240219	160703	57	100.00	KOSPI	화학	N	N	N	N	N	41400	50	2	0.12	479438600	11612	37.21	41300	41700	40850	53700	28950	41350	41288.20	16.48	423	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3713	-3.54	0.53	12	0.13	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1478158	N	N	62	N	N
67	20240219	150707	57	100.00	KOSPI	화학	N	N	N	N	N	41400	50	2	0.12	462446450	11201	35.89	41300	41700	40850	53700	28950	41350	41286.18	16.48	535	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3713	-3.54	0.53	12	0.12	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
68	20240219	140706	57	100.00	KOSPI	화학	N	N	N	N	N	41600	250	2	0.60	446920150	10825	34.69	41300	41700	40850	53700	28950	41350	41285.93	16.48	456	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3731	-3.55	0.53	12	0.12	-11710.00	78194.00	61400	20230728	-32.25	31050	20230327	33.98	43600	-4.59	20240102	36600	13.66	20240125	61400	-32.25	20230728	31050	33.98	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
69	20240219	130706	57	100.00	KOSPI	화학	N	N	N	N	N	41400	50	2	0.12	368381650	8931	28.62	41300	41700	40850	53700	28950	41350	41247.53	16.48	1139	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3713	-3.54	0.53	12	0.10	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
70	20240219	120705	57	100.00	KOSPI	화학	N	N	N	N	N	41400	50	2	0.12	333388450	8086	25.91	41300	41700	40850	53700	28950	41350	41230.33	16.48	1252	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3713	-3.54	0.53	12	0.09	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
71	20240219	110703	57	100.00	KOSPI	화학	N	N	N	N	N	41150	-200	5	-0.48	271419800	6574	21.07	41300	41700	40900	53700	28950	41350	41286.86	16.48	653	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3690	-3.51	0.53	12	0.07	-11710.00	78194.00	61400	20230728	-32.98	31050	20230327	32.53	43600	-5.62	20240102	36600	12.43	20240125	61400	-32.98	20230728	31050	32.53	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
72	20240219	100700	57	100.00	KOSPI	화학	N	N	N	N	N	41400	50	2	0.12	158151900	3817	12.23	41300	41700	40900	53700	28950	41350	41433.56	16.48	-471	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3713	-3.54	0.53	12	0.04	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
73	20240219	090659	57	100.00	KOSPI	화학	N	N	N	N	N	41400	50	2	0.12	15287050	372	1.19	41300	41400	40900	53700	28950	41350	41094.22	16.48	193	42650	42000	40900	40250	39150	42325	40575	448	12350	5000	31420	50	1	8967670	3713	-3.54	0.53	12	0.00	-11710.00	78194.00	61400	20230728	-32.57	31050	20230327	33.33	43600	-5.05	20240102	36600	13.11	20240125	61400	-32.57	20230728	31050	33.33	20230327	0.97	N	108670	5000	448 억	1478158	N	N	47	N	N
74	20240216	160656	57	100.00	KOSPI	화학	N	N	N	N	N	41350	1500	2	3.76	1276201850	31197	390.74	39800	41550	39800	51800	27900	39850	40907.84	16.36	9455	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3708	-3.53	0.53	12	0.35	-11710.00	78194.00	61400	20230728	-32.65	31050	20230327	33.17	43600	-5.16	20240102	36600	12.98	20240125	61400	-32.65	20230728	31050	33.17	20230327	0.97	N	108670	5000	448 억	1467359	N	N	47	N	N
75	20240216	150702	57	100.00	KOSPI	화학	N	N	N	N	N	41200	1350	2	3.39	1183886800	28957	362.69	39800	41550	39800	51800	27900	39850	40884.30	16.36	7790	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3695	-3.52	0.53	12	0.32	-11710.00	78194.00	61400	20230728	-32.90	31050	20230327	32.69	43600	-5.50	20240102	36600	12.57	20240125	61400	-32.90	20230728	31050	32.69	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
76	20240216	140705	57	100.00	KOSPI	화학	N	N	N	N	N	41250	1400	2	3.51	1067595800	26141	327.42	39800	41550	39800	51800	27900	39850	40839.90	16.36	6813	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3699	-3.52	0.53	12	0.29	-11710.00	78194.00	61400	20230728	-32.82	31050	20230327	32.85	43600	-5.39	20240102	36600	12.70	20240125	61400	-32.82	20230728	31050	32.85	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
77	20240216	130657	57	100.00	KOSPI	화학	N	N	N	N	N	41200	1350	2	3.39	912784300	22391	280.45	39800	41550	39800	51800	27900	39850	40765.68	16.36	4422	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3695	-3.52	0.53	12	0.25	-11710.00	78194.00	61400	20230728	-32.90	31050	20230327	32.69	43600	-5.50	20240102	36600	12.57	20240125	61400	-32.90	20230728	31050	32.69	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
78	20240216	120700	57	100.00	KOSPI	화학	N	N	N	N	N	41250	1400	2	3.51	801514800	19685	246.56	39800	41550	39800	51800	27900	39850	40717.03	16.36	3016	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3699	-3.52	0.53	12	0.22	-11710.00	78194.00	61400	20230728	-32.82	31050	20230327	32.85	43600	-5.39	20240102	36600	12.70	20240125	61400	-32.82	20230728	31050	32.85	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
79	20240216	110708	57	100.00	KOSPI	화학	N	N	N	N	N	40500	650	2	1.63	359467500	8938	111.95	39800	40500	39800	51800	27900	39850	40217.89	16.36	3114	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3632	-3.46	0.52	12	0.10	-11710.00	78194.00	61400	20230728	-34.04	31050	20230327	30.43	43600	-7.11	20240102	36600	10.66	20240125	61400	-34.04	20230728	31050	30.43	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
80	20240216	100701	57	100.00	KOSPI	화학	N	N	N	N	N	39950	100	2	0.25	91460950	2294	28.73	39800	40000	39800	51800	27900	39850	39869.64	16.36	131	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3583	-3.41	0.51	12	0.03	-11710.00	78194.00	61400	20230728	-34.93	31050	20230327	28.66	43600	-8.37	20240102	36600	9.15	20240125	61400	-34.93	20230728	31050	28.66	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
81	20240216	090653	57	100.00	KOSPI	화학	N	N	N	N	N	40000	150	2	0.38	4698600	118	1.48	39800	40000	39800	51800	27900	39850	39818.64	16.36	-18	40283	40066	39883	39666	39483	39975	39575	448	11950	5000	30280	50	1	8967670	3587	-3.42	0.51	12	0.00	-11710.00	78194.00	61400	20230728	-34.85	31050	20230327	28.82	43600	-8.26	20240102	36600	9.29	20240125	61400	-34.85	20230728	31050	28.82	20230327	0.97	N	108670	5000	448 억	1467359	N	N	77	N	N
82	20240215	160654	57	100.00	KOSPI	화학	N	N	N	N	N	39850	-250	5	-0.62	317279550	7955	35.74	40100	40100	39700	52100	28100	40100	39884.29	16.37	-627	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3574	-3.40	0.51	12	0.09	-11710.00	78194.00	61400	20230728	-35.10	31050	20230327	28.34	43600	-8.60	20240102	36600	8.88	20240125	61400	-35.10	20230728	31050	28.34	20230327	1.03	N	108670	5000	448 억	1467887	N	N	77	N	N
83	20240215	150700	57	100.00	KOSPI	화학	N	N	N	N	N	39950	-150	5	-0.37	272361300	6828	30.68	40100	40100	39700	52100	28100	40100	39888.88	16.37	-540	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3583	-3.41	0.51	12	0.08	-11710.00	78194.00	61400	20230728	-34.93	31050	20230327	28.66	43600	-8.37	20240102	36600	9.15	20240125	61400	-34.93	20230728	31050	28.66	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
84	20240215	140656	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-200	5	-0.50	241897300	6064	27.25	40100	40100	39700	52100	28100	40100	39890.72	16.37	-472	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3578	-3.41	0.51	12	0.07	-11710.00	78194.00	61400	20230728	-35.02	31050	20230327	28.50	43600	-8.49	20240102	36600	9.02	20240125	61400	-35.02	20230728	31050	28.50	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
85	20240215	130648	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-300	5	-0.75	177967050	4463	20.05	40100	40100	39700	52100	28100	40100	39876.10	16.37	-366	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3569	-3.40	0.51	12	0.05	-11710.00	78194.00	61400	20230728	-35.18	31050	20230327	28.18	43600	-8.72	20240102	36600	8.74	20240125	61400	-35.18	20230728	31050	28.18	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
86	20240215	120655	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-300	5	-0.75	144719350	3627	16.30	40100	40100	39700	52100	28100	40100	39900.57	16.37	-366	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3569	-3.40	0.51	12	0.04	-11710.00	78194.00	61400	20230728	-35.18	31050	20230327	28.18	43600	-8.72	20240102	36600	8.74	20240125	61400	-35.18	20230728	31050	28.18	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
87	20240215	110652	57	100.00	KOSPI	화학	N	N	N	N	N	39900	-200	5	-0.50	77015700	1927	8.66	40100	40100	39800	52100	28100	40100	39966.63	16.37	26	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3578	-3.41	0.51	12	0.02	-11710.00	78194.00	61400	20230728	-35.02	31050	20230327	28.50	43600	-8.49	20240102	36600	9.02	20240125	61400	-35.02	20230728	31050	28.50	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
88	20240215	100651	57	100.00	KOSPI	화학	N	N	N	N	N	40000	-100	5	-0.25	41084000	1027	4.61	40100	40100	39800	52100	28100	40100	40003.89	16.37	-115	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3587	-3.42	0.51	12	0.01	-11710.00	78194.00	61400	20230728	-34.85	31050	20230327	28.82	43600	-8.26	20240102	36600	9.29	20240125	61400	-34.85	20230728	31050	28.82	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
89	20240215	090652	57	100.00	KOSPI	화학	N	N	N	N	N	40100	0	3	0.00	919550	23	0.10	40100	40100	39800	52100	28100	40100	39980.43	16.37	16	40900	40500	39900	39500	38900	40700	39700	448	12000	5000	30470	50	1	8967670	3596	-3.42	0.51	12	0.00	-11710.00	78194.00	61400	20230728	-34.69	31050	20230327	29.15	43600	-8.03	20240102	36600	9.56	20240125	61400	-34.69	20230728	31050	29.15	20230327	1.03	N	108670	5000	448 억	1467887	N	N	10	N	N
90	20240214	160648	57	100.00	KOSPI	화학	N	N	N	N	N	40100	100	2	0.25	886430600	22256	96.45	39900	40300	39300	52000	28000	40000	39828.76	16.41	-3290	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3596	-3.42	0.51	12	0.25	-11710.00	78194.00	61400	20230728	-34.69	31050	20230327	29.15	43600	-8.03	20240102	36600	9.56	20240125	61400	-34.69	20230728	31050	29.15	20230327	1.03	N	108670	5000	448 억	1471400	N	N	10	N	N
91	20240214	150648	57	100.00	KOSPI	화학	N	N	N	N	N	40000	0	3	0.00	859091100	21572	93.49	39900	40300	39300	52000	28000	40000	39824.36	16.41	-3508	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3587	-3.42	0.51	12	0.24	-11710.00	78194.00	61400	20230728	-34.85	31050	20230327	28.82	43600	-8.26	20240102	36600	9.29	20240125	61400	-34.85	20230728	31050	28.82	20230327	1.03	N	108670	5000	448 억	1471400	N	N	31	N	N
92	20240214	140646	57	100.00	KOSPI	화학	N	N	N	N	N	39800	-200	5	-0.50	755966100	18977	82.24	39900	40300	39300	52000	28000	40000	39835.91	16.41	-3355	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3569	-3.40	0.51	12	0.21	-11710.00	78194.00	61400	20230728	-35.18	31050	20230327	28.18	43600	-8.72	20240102	36600	8.74	20240125	61400	-35.18	20230728	31050	28.18	20230327	1.03	N	108670	5000	448 억	1471400	N	N	31	N	N
93	20240214	130648	57	100.00	KOSPI	화학	N	N	N	N	N	40050	50	2	0.12	555441850	13928	60.36	39900	40300	39300	52000	28000	40000	39879.51	16.41	-3331	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3592	-3.42	0.51	12	0.16	-11710.00	78194.00	61400	20230728	-34.77	31050	20230327	28.99	43600	-8.14	20240102	36600	9.43	20240125	61400	-34.77	20230728	31050	28.99	20230327	1.03	N	108670	5000	448 억	1471400	N	N	31	N	N
94	20240214	120642	57	100.00	KOSPI	화학	N	N	N	N	N	40150	150	2	0.38	392986350	9856	42.71	39900	40300	39300	52000	28000	40000	39872.80	16.41	-3117	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3601	-3.43	0.51	12	0.11	-11710.00	78194.00	61400	20230728	-34.61	31050	20230327	29.31	43600	-7.91	20240102	36600	9.70	20240125	61400	-34.61	20230728	31050	29.31	20230327	1.03	N	108670	5000	448 억	1471400	N	N	31	N	N
95	20240214	110649	57	100.00	KOSPI	화학	N	N	N	N	N	40150	150	2	0.38	369114550	9261	40.14	39900	40300	39300	52000	28000	40000	39856.88	16.41	-2958	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3601	-3.43	0.51	12	0.10	-11710.00	78194.00	61400	20230728	-34.61	31050	20230327	29.31	43600	-7.91	20240102	36600	9.70	20240125	61400	-34.61	20230728	31050	29.31	20230327	1.03	N	108670	5000	448 억	1471400	N	N	31	N	N
96	20240214	090638	57	100.00	KOSPI	화학	N	N	N	N	N	40100	100	2	0.25	241537400	6082	26.36	39900	40200	39300	52000	28000	40000	39713.48	16.41	-2883	40733	40366	40033	39666	39333	40550	39850	448	12000	5000	30400	50	1	8967670	3596	-3.42	0.51	12	0.07	-11710.00	78194.00	61400	20230728	-34.69	31050	20230327	29.15	43600	-8.03	20240102	36600	9.56	20240125	61400	-34.69	20230728	31050	29.15	20230327	1.03	N	108670	5000	448 억	1471400	N	N	31	N	N
97	20240213	160639	57	100.00	KOSPI	화학	N	N	N	N	N	40000	150	2	0.38	917573000	22973	181.18	39850	40400	39700	51800	27900	39850	39941.35	16.43	-2103	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3587	-3.42	0.51	12	0.26	-11710.00	78194.00	61400	20230728	-34.85	31050	20230327	28.82	43600	-8.26	20240102	36600	9.29	20240125	61400	-34.85	20230728	31050	28.82	20230327	1.01	N	108670	5000	448 억	1473107	N	N	31	N	N
98	20240213	150637	57	100.00	KOSPI	화학	N	N	N	N	N	40000	150	2	0.38	886328450	22191	175.01	39850	40400	39700	51800	27900	39850	39940.90	16.43	-2165	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3587	-3.42	0.51	12	0.25	-11710.00	78194.00	61400	20230728	-34.85	31050	20230327	28.82	43600	-8.26	20240102	36600	9.29	20240125	61400	-34.85	20230728	31050	28.82	20230327	1.01	N	108670	5000	448 억	1473107	N	N	16	N	N
99	20240213	140645	57	100.00	KOSPI	화학	N	N	N	N	N	40150	300	2	0.75	806976900	20210	159.38	39850	40400	39700	51800	27900	39850	39929.59	16.43	-1545	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3601	-3.43	0.51	12	0.23	-11710.00	78194.00	61400	20230728	-34.61	31050	20230327	29.31	43600	-7.91	20240102	36600	9.70	20240125	61400	-34.61	20230728	31050	29.31	20230327	1.01	N	108670	5000	448 억	1473107	N	N	16	N	N
100	20240213	130637	57	100.00	KOSPI	화학	N	N	N	N	N	40100	250	2	0.63	650767100	16315	128.67	39850	40400	39700	51800	27900	39850	39887.66	16.43	-1447	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3596	-3.42	0.51	12	0.18	-11710.00	78194.00	61400	20230728	-34.69	31050	20230327	29.15	43600	-8.03	20240102	36600	9.56	20240125	61400	-34.69	20230728	31050	29.15	20230327	1.01	N	108670	5000	448 억	1473107	N	N	16	N	N
101	20240213	120646	57	100.00	KOSPI	화학	N	N	N	N	N	39850	0	3	0.00	494843700	12416	97.92	39850	40400	39700	51800	27900	39850	39855.32	16.43	-1734	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3574	-3.40	0.51	12	0.14	-11710.00	78194.00	61400	20230728	-35.10	31050	20230327	28.34	43600	-8.60	20240102	36600	8.88	20240125	61400	-35.10	20230728	31050	28.34	20230327	1.01	N	108670	5000	448 억	1473107	N	N	16	N	N
102	20240213	110644	57	100.00	KOSPI	화학	N	N	N	N	N	39950	100	2	0.25	418146000	10488	82.71	39850	40400	39700	51800	27900	39850	39868.99	16.43	-1762	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3583	-3.41	0.51	12	0.12	-11710.00	78194.00	61400	20230728	-34.93	31050	20230327	28.66	43600	-8.37	20240102	36600	9.15	20240125	61400	-34.93	20230728	31050	28.66	20230327	1.01	N	108670	5000	448 억	1473107	N	N	16	N	N
103	20240213	100538	57	100.00	KOSPI	화학	N	N	N	N	N	40150	300	2	0.75	107226050	2669	21.05	39850	40400	39850	51800	27900	39850	40174.74	16.43	-848	40983	40416	40133	39566	39283	40275	39425	448	11950	5000	30280	50	1	8967670	3601	-3.43	0.51	12	0.03	-11710.00	78194.00	61400	20230728	-34.61	31050	20230327	29.31	43600	-7.91	20240102	36600	9.70	20240125	61400	-34.61	20230728	31050	29.31	20230327	1.01	N	108670	5000	448 억	1473107	N	N	16	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History