KissMeData/161000/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	160838	57	100.00	KOSPI	화학	N	N	N	N	N	13580	-290	5	-2.09	5214875830	378229	81.30	13780	14100	13580	18030	9710	13870	13788.13	1.98	-43300	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6606	10.99	0.90	12	0.78	1236.00	15082.00	27800	20230622	-51.15	7910	20230316	71.68	17110	-20.63	20240103	12000	13.17	20240206	27800	-51.15	20230622	7910	71.68	20230316	2.28	N	161000	500	243 억	963419	N	N	73	N	N
3	20240229	150839	57	100.00	KOSPI	화학	N	N	N	N	N	13630	-240	5	-1.73	4635523160	335634	72.15	13780	14100	13600	18030	9710	13870	13811.06	1.98	-38611	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6631	11.03	0.90	12	0.69	1236.00	15082.00	27800	20230622	-50.97	7910	20230316	72.31	17110	-20.34	20240103	12000	13.58	20240206	27800	-50.97	20230622	7910	72.31	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
4	20240229	140841	57	100.00	KOSPI	화학	N	N	N	N	N	13720	-150	5	-1.08	3888811640	280888	60.38	13780	14100	13660	18030	9710	13870	13844.61	1.98	-35654	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6675	11.10	0.91	12	0.58	1236.00	15082.00	27800	20230622	-50.65	7910	20230316	73.45	17110	-19.81	20240103	12000	14.33	20240206	27800	-50.65	20230622	7910	73.45	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
5	20240229	130838	57	100.00	KOSPI	화학	N	N	N	N	N	13780	-90	5	-0.65	3234524370	233173	50.12	13780	14100	13760	18030	9710	13870	13871.79	1.98	-42558	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6704	11.15	0.91	12	0.48	1236.00	15082.00	27800	20230622	-50.43	7910	20230316	74.21	17110	-19.46	20240103	12000	14.83	20240206	27800	-50.43	20230622	7910	74.21	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
6	20240229	120840	57	100.00	KOSPI	화학	N	N	N	N	N	13830	-40	5	-0.29	2809881560	202362	43.50	13780	14100	13760	18030	9710	13870	13885.50	1.98	-31599	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6728	11.19	0.92	12	0.42	1236.00	15082.00	27800	20230622	-50.25	7910	20230316	74.84	17110	-19.17	20240103	12000	15.25	20240206	27800	-50.25	20230622	7910	74.84	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
7	20240229	110841	57	100.00	KOSPI	화학	N	N	N	N	N	13820	-50	5	-0.36	2503788420	180196	38.73	13780	14100	13760	18030	9710	13870	13894.95	1.98	-30574	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6723	11.18	0.92	12	0.37	1236.00	15082.00	27800	20230622	-50.29	7910	20230316	74.72	17110	-19.23	20240103	12000	15.17	20240206	27800	-50.29	20230622	7910	74.72	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
8	20240229	100842	57	100.00	KOSPI	화학	N	N	N	N	N	14040	170	2	1.23	1610579890	115868	24.91	13780	14100	13760	18030	9710	13870	13900.40	1.98	-25364	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6830	11.36	0.93	12	0.24	1236.00	15082.00	27800	20230622	-49.50	7910	20230316	77.50	17110	-17.94	20240103	12000	17.00	20240206	27800	-49.50	20230622	7910	77.50	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
9	20240229	090839	57	100.00	KOSPI	화학	N	N	N	N	N	13900	30	2	0.22	310557410	22456	4.83	13780	13930	13760	18030	9710	13870	13827.61	1.98	-7343	14690	14280	14060	13650	13430	14170	13540	243	4160	500	8590	10	1	48648709	6762	11.25	0.92	12	0.05	1236.00	15082.00	27800	20230622	-50.00	7910	20230316	75.73	17110	-18.76	20240103	12000	15.83	20240206	27800	-50.00	20230622	7910	75.73	20230316	2.28	N	161000	500	243 억	963419	N	N	257	N	N
10	20240228	160751	57	100.00	KOSPI	화학	N	N	N	N	N	13870	-340	5	-2.39	6476584440	457372	49.81	14210	14470	13840	18470	9950	14210	14161.52	1.96	6706	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6748	11.22	0.92	12	0.94	1236.00	15082.00	27800	20230622	-50.11	7910	20230316	75.35	17110	-18.94	20240103	12000	15.58	20240206	27800	-50.11	20230622	7910	75.35	20230316	2.22	N	161000	500	243 억	954673	N	N	257	N	N
11	20240228	150750	57	100.00	KOSPI	화학	N	N	N	N	N	13880	-330	5	-2.32	6067641720	427912	46.60	14210	14470	13840	18470	9950	14210	14179.61	1.96	2545	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6752	11.23	0.92	12	0.88	1236.00	15082.00	27800	20230622	-50.07	7910	20230316	75.47	17110	-18.88	20240103	12000	15.67	20240206	27800	-50.07	20230622	7910	75.47	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
12	20240228	140839	57	100.00	KOSPI	화학	N	N	N	N	N	14200	-10	5	-0.07	4102381550	287208	31.28	14210	14470	14130	18470	9950	14210	14283.80	1.96	-21175	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6908	11.49	0.94	12	0.59	1236.00	15082.00	27800	20230622	-48.92	7910	20230316	79.52	17110	-17.01	20240103	12000	18.33	20240206	27800	-48.92	20230622	7910	79.52	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
13	20240228	130838	57	100.00	KOSPI	화학	N	N	N	N	N	14190	-20	5	-0.14	3510846100	245467	26.73	14210	14470	14130	18470	9950	14210	14302.92	1.96	-23790	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6903	11.48	0.94	12	0.50	1236.00	15082.00	27800	20230622	-48.96	7910	20230316	79.39	17110	-17.07	20240103	12000	18.25	20240206	27800	-48.96	20230622	7910	79.39	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
14	20240228	120842	57	100.00	KOSPI	화학	N	N	N	N	N	14250	40	2	0.28	3217696030	224862	24.49	14210	14470	14130	18470	9950	14210	14309.88	1.96	-23904	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6932	11.53	0.94	12	0.46	1236.00	15082.00	27800	20230622	-48.74	7910	20230316	80.15	17110	-16.72	20240103	12000	18.75	20240206	27800	-48.74	20230622	7910	80.15	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
15	20240228	110809	57	100.00	KOSPI	화학	N	N	N	N	N	14290	80	2	0.56	2758450010	192628	20.98	14210	14470	14130	18470	9950	14210	14320.39	1.96	-21347	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6952	11.56	0.95	12	0.40	1236.00	15082.00	27800	20230622	-48.60	7910	20230316	80.66	17110	-16.48	20240103	12000	19.08	20240206	27800	-48.60	20230622	7910	80.66	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
16	20240228	100837	57	100.00	KOSPI	화학	N	N	N	N	N	14360	150	2	1.06	2101791150	146861	15.99	14210	14470	14130	18470	9950	14210	14311.80	1.96	-12205	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	6986	11.62	0.95	12	0.30	1236.00	15082.00	27800	20230622	-48.35	7910	20230316	81.54	17110	-16.07	20240103	12000	19.67	20240206	27800	-48.35	20230622	7910	81.54	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
17	20240228	090841	57	100.00	KOSPI	화학	N	N	N	N	N	14420	210	2	1.48	681343230	47471	5.17	14210	14470	14210	18470	9950	14210	14354.43	1.96	477	15450	14830	14500	13880	13550	14665	13715	243	4260	500	8810	10	1	48648709	7015	11.67	0.96	12	0.10	1236.00	15082.00	27800	20230622	-48.13	7910	20230316	82.30	17110	-15.72	20240103	12000	20.17	20240206	27800	-48.13	20230622	7910	82.30	20230316	2.22	N	161000	500	243 억	954673	N	N	94	N	N
18	20240227	160839	57	100.00	KOSPI	화학	N	N	N	N	N	14210	-990	5	-6.51	13129597990	897872	34.42	15070	15120	14170	19760	10640	15200	14623.05	2.06	-36219	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	6913	11.50	0.94	12	1.85	1236.00	15082.00	27800	20230622	-48.88	7910	20230316	79.65	17110	-16.95	20240103	12000	18.42	20240206	27800	-48.88	20230622	7910	79.65	20230316	2.13	N	161000	500	243 억	1000398	N	N	94	N	N
19	20240227	150840	57	100.00	KOSPI	화학	N	N	N	N	N	14290	-910	5	-5.99	12594368930	860295	32.98	15070	15120	14170	19760	10640	15200	14638.35	2.06	-39341	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	6952	11.56	0.95	12	1.77	1236.00	15082.00	27800	20230622	-48.60	7910	20230316	80.66	17110	-16.48	20240103	12000	19.08	20240206	27800	-48.60	20230622	7910	80.66	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
20	20240227	140836	57	100.00	KOSPI	화학	N	N	N	N	N	14400	-800	5	-5.26	10862498670	739008	28.33	15070	15120	14320	19760	10640	15200	14697.46	2.06	-46751	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	7005	11.65	0.95	12	1.52	1236.00	15082.00	27800	20230622	-48.20	7910	20230316	82.05	17110	-15.84	20240103	12000	20.00	20240206	27800	-48.20	20230622	7910	82.05	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
21	20240227	130758	57	100.00	KOSPI	화학	N	N	N	N	N	14500	-700	5	-4.61	9827846430	667232	25.58	15070	15120	14370	19760	10640	15200	14727.93	2.06	-49940	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	7054	11.73	0.96	12	1.37	1236.00	15082.00	27800	20230622	-47.84	7910	20230316	83.31	17110	-15.25	20240103	12000	20.83	20240206	27800	-47.84	20230622	7910	83.31	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
22	20240227	120840	57	100.00	KOSPI	화학	N	N	N	N	N	14520	-680	5	-4.47	9354842320	634632	24.33	15070	15120	14370	19760	10640	15200	14739.20	2.06	-50998	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	7064	11.75	0.96	12	1.30	1236.00	15082.00	27800	20230622	-47.77	7910	20230316	83.57	17110	-15.14	20240103	12000	21.00	20240206	27800	-47.77	20230622	7910	83.57	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
23	20240227	110839	57	100.00	KOSPI	화학	N	N	N	N	N	14500	-700	5	-4.61	8674716250	587709	22.53	15070	15120	14370	19760	10640	15200	14758.80	2.06	-53552	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	7054	11.73	0.96	12	1.21	1236.00	15082.00	27800	20230622	-47.84	7910	20230316	83.31	17110	-15.25	20240103	12000	20.83	20240206	27800	-47.84	20230622	7910	83.31	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
24	20240227	100834	57	100.00	KOSPI	화학	N	N	N	N	N	14620	-580	5	-3.82	6456219120	435067	16.68	15070	15120	14530	19760	10640	15200	14838.02	2.06	-19052	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	7112	11.83	0.97	12	0.89	1236.00	15082.00	27800	20230622	-47.41	7910	20230316	84.83	17110	-14.55	20240103	12000	21.83	20240206	27800	-47.41	20230622	7910	84.83	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
25	20240227	090839	57	100.00	KOSPI	화학	N	N	N	N	N	15030	-170	5	-1.12	1930558340	128556	4.93	15070	15120	14920	19760	10640	15200	15014.51	2.06	6197	15846	15522	14926	14602	14006	15685	14765	243	4560	500	9420	10	1	48648709	7312	12.16	1.00	12	0.26	1236.00	15082.00	27800	20230622	-45.94	7910	20230316	90.01	17110	-12.16	20240103	12000	25.25	20240206	27800	-45.94	20230622	7910	90.01	20230316	2.13	N	161000	500	243 억	1000398	N	N	235	N	N
26	20240226	160836	57	100.00	KOSPI	화학	N	N	N	N	N	15200	1150	2	8.19	38104402400	2573111	162.90	14590	15250	14330	18260	9840	14050	14807.37	2.11	-26572	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7395	12.30	1.01	12	5.29	1236.00	15082.00	27800	20230622	-45.32	7910	20230316	92.16	17110	-11.16	20240103	12000	26.67	20240206	27800	-45.32	20230622	7910	92.16	20230316	2.08	N	161000	500	243 억	1025162	N	N	235	N	N
27	20240226	150830	57	100.00	KOSPI	화학	N	N	N	N	N	15120	1070	2	7.62	36095635790	2440366	154.50	14590	15250	14330	18260	9840	14050	14791.07	2.11	-15961	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7356	12.23	1.00	12	5.02	1236.00	15082.00	27800	20230622	-45.61	7910	20230316	91.15	17110	-11.63	20240103	12000	26.00	20240206	27800	-45.61	20230622	7910	91.15	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
28	20240226	140833	57	100.00	KOSPI	화학	N	N	N	N	N	14960	910	2	6.48	28672906220	1948441	123.36	14590	15080	14330	18260	9840	14050	14715.82	2.11	3891	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7278	12.10	0.99	12	4.01	1236.00	15082.00	27800	20230622	-46.19	7910	20230316	89.13	17110	-12.57	20240103	12000	24.67	20240206	27800	-46.19	20230622	7910	89.13	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
29	20240226	130827	57	100.00	KOSPI	화학	N	N	N	N	N	14820	770	2	5.48	26788088960	1821639	115.33	14590	15080	14330	18260	9840	14050	14705.49	2.11	3793	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7210	11.99	0.98	12	3.74	1236.00	15082.00	27800	20230622	-46.69	7910	20230316	87.36	17110	-13.38	20240103	12000	23.50	20240206	27800	-46.69	20230622	7910	87.36	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
30	20240226	120827	57	100.00	KOSPI	화학	N	N	N	N	N	14660	610	2	4.34	24809661510	1687625	106.84	14590	15080	14330	18260	9840	14050	14700.93	2.11	-20685	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7132	11.86	0.97	12	3.47	1236.00	15082.00	27800	20230622	-47.27	7910	20230316	85.34	17110	-14.32	20240103	12000	22.17	20240206	27800	-47.27	20230622	7910	85.34	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
31	20240226	110827	57	100.00	KOSPI	화학	N	N	N	N	N	14880	830	2	5.91	21480392030	1462652	92.60	14590	15080	14330	18260	9840	14050	14685.92	2.11	-14756	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7239	12.04	0.99	12	3.01	1236.00	15082.00	27800	20230622	-46.47	7910	20230316	88.12	17110	-13.03	20240103	12000	24.00	20240206	27800	-46.47	20230622	7910	88.12	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
32	20240226	100824	57	100.00	KOSPI	화학	N	N	N	N	N	14720	670	2	4.77	16501087900	1125383	71.25	14590	15080	14330	18260	9840	14050	14662.64	2.11	-57930	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7161	11.91	0.98	12	2.31	1236.00	15082.00	27800	20230622	-47.05	7910	20230316	86.09	17110	-13.97	20240103	12000	22.67	20240206	27800	-47.05	20230622	7910	86.09	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
33	20240226	090823	57	100.00	KOSPI	화학	N	N	N	N	N	14490	440	2	3.13	5154484760	352531	22.32	14590	14860	14450	18260	9840	14050	14621.37	2.11	-25726	15096	14572	14076	13552	13056	14835	13815	243	4210	500	8710	10	1	48648709	7049	11.72	0.96	12	0.72	1236.00	15082.00	27800	20230622	-47.88	7910	20230316	83.19	17110	-15.31	20240103	12000	20.75	20240206	27800	-47.88	20230622	7910	83.19	20230316	2.08	N	161000	500	243 억	1025162	N	N	726	N	N
34	20240223	160824	57	100.00	KOSPI	화학	N	N	N	N	N	14050	370	2	2.70	20674062720	1460219	77.17	13930	14600	13580	17780	9580	13680	14158.49	2.20	40457	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6835	11.37	0.93	12	3.00	1236.00	15082.00	27800	20230622	-49.46	7910	20230316	77.62	17110	-17.88	20240103	12000	17.08	20240206	27800	-49.46	20230622	7910	77.62	20230316	2.00	N	161000	500	243 억	1071529	N	N	726	N	N
35	20240223	150819	57	100.00	KOSPI	화학	N	N	N	N	N	13940	260	2	1.90	19893611900	1404572	74.23	13930	14600	13580	17780	9580	13680	14163.47	2.20	50254	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6782	11.28	0.92	12	2.89	1236.00	15082.00	27800	20230622	-49.86	7910	20230316	76.23	17110	-18.53	20240103	12000	16.17	20240206	27800	-49.86	20230622	7910	76.23	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
36	20240223	140819	57	100.00	KOSPI	화학	N	N	N	N	N	13970	290	2	2.12	17461784340	1229833	64.99	13930	14600	13580	17780	9580	13680	14198.50	2.20	63478	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6796	11.30	0.93	12	2.53	1236.00	15082.00	27800	20230622	-49.75	7910	20230316	76.61	17110	-18.35	20240103	12000	16.42	20240206	27800	-49.75	20230622	7910	76.61	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
37	20240223	130817	57	100.00	KOSPI	화학	N	N	N	N	N	14400	720	2	5.26	13826626100	974864	51.52	13930	14600	13580	17780	9580	13680	14183.13	2.20	80169	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	7005	11.65	0.95	12	2.00	1236.00	15082.00	27800	20230622	-48.20	7910	20230316	82.05	17110	-15.84	20240103	12000	20.00	20240206	27800	-48.20	20230622	7910	82.05	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
38	20240223	120819	57	100.00	KOSPI	화학	N	N	N	N	N	14320	640	2	4.68	9972602880	707067	37.37	13930	14430	13580	17780	9580	13680	14104.18	2.20	75151	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6966	11.59	0.95	12	1.45	1236.00	15082.00	27800	20230622	-48.49	7910	20230316	81.04	17110	-16.31	20240103	12000	19.33	20240206	27800	-48.49	20230622	7910	81.04	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
39	20240223	110812	57	100.00	KOSPI	화학	N	N	N	N	N	14290	610	2	4.46	8524369670	605810	32.02	13930	14430	13580	17780	9580	13680	14071.03	2.20	70614	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6952	11.56	0.95	12	1.25	1236.00	15082.00	27800	20230622	-48.60	7910	20230316	80.66	17110	-16.48	20240103	12000	19.08	20240206	27800	-48.60	20230622	7910	80.66	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
40	20240223	100814	57	100.00	KOSPI	화학	N	N	N	N	N	13990	310	2	2.27	3621300520	261801	13.84	13930	14030	13580	17780	9580	13680	13832.26	2.20	8733	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6806	11.32	0.93	12	0.54	1236.00	15082.00	27800	20230622	-49.68	7910	20230316	76.86	17110	-18.23	20240103	12000	16.58	20240206	27800	-49.68	20230622	7910	76.86	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
41	20240223	090817	57	100.00	KOSPI	화학	N	N	N	N	N	13800	120	2	0.88	942103010	67966	3.59	13930	13950	13790	17780	9580	13680	13861.39	2.20	-19471	15360	14520	13840	13000	12320	14940	13420	243	4100	500	8480	10	1	48648709	6714	11.17	0.91	12	0.14	1236.00	15082.00	27800	20230622	-50.36	7910	20230316	74.46	17110	-19.35	20240103	12000	15.00	20240206	27800	-50.36	20230622	7910	74.46	20230316	2.00	N	161000	500	243 억	1071529	N	N	31	N	N
42	20240222	160807	57	100.00	KOSPI	화학	N	N	N	N	N	13680	330	2	2.47	26266911040	1880969	193.85	13520	14680	13160	17350	9350	13350	13964.86	2.54	-165754	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6655	11.07	0.91	12	3.87	1236.00	15082.00	27800	20230622	-50.79	7910	20230316	72.95	17110	-20.05	20240103	12000	14.00	20240206	27800	-50.79	20230622	7910	72.95	20230316	2.07	N	161000	500	243 억	1237268	N	N	31	N	N
43	20240222	150815	57	100.00	KOSPI	화학	N	N	N	N	N	13670	320	2	2.40	25710867980	1840349	189.66	13520	14680	13160	17350	9350	13350	13970.65	2.54	-157154	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6650	11.06	0.91	12	3.78	1236.00	15082.00	27800	20230622	-50.83	7910	20230316	72.82	17110	-20.11	20240103	12000	13.92	20240206	27800	-50.83	20230622	7910	72.82	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
44	20240222	140812	57	100.00	KOSPI	화학	N	N	N	N	N	13710	360	2	2.70	24566184920	1756412	181.01	13520	14680	13160	17350	9350	13350	13986.57	2.54	-138879	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6670	11.09	0.91	12	3.61	1236.00	15082.00	27800	20230622	-50.68	7910	20230316	73.32	17110	-19.87	20240103	12000	14.25	20240206	27800	-50.68	20230622	7910	73.32	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
45	20240222	130800	57	100.00	KOSPI	화학	N	N	N	N	N	13780	430	2	3.22	23457263780	1675447	172.67	13520	14680	13160	17350	9350	13350	14000.60	2.54	-116128	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6704	11.15	0.91	12	3.44	1236.00	15082.00	27800	20230622	-50.43	7910	20230316	74.21	17110	-19.46	20240103	12000	14.83	20240206	27800	-50.43	20230622	7910	74.21	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
46	20240222	120810	57	100.00	KOSPI	화학	N	N	N	N	N	13790	440	2	3.30	22786015500	1626705	167.64	13520	14680	13160	17350	9350	13350	14007.47	2.54	-96643	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6709	11.16	0.91	12	3.34	1236.00	15082.00	27800	20230622	-50.40	7910	20230316	74.34	17110	-19.40	20240103	12000	14.92	20240206	27800	-50.40	20230622	7910	74.34	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
47	20240222	110807	57	100.00	KOSPI	화학	N	N	N	N	N	13820	470	2	3.52	21096836490	1504407	155.04	13520	14680	13160	17350	9350	13350	14023.36	2.54	-48130	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6723	11.18	0.92	12	3.09	1236.00	15082.00	27800	20230622	-50.29	7910	20230316	74.72	17110	-19.23	20240103	12000	15.17	20240206	27800	-50.29	20230622	7910	74.72	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
48	20240222	100800	57	100.00	KOSPI	화학	N	N	N	N	N	14200	850	2	6.37	10268857940	739013	76.16	13520	14490	13160	17350	9350	13350	13895.37	2.54	21196	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6908	11.49	0.94	12	1.52	1236.00	15082.00	27800	20230622	-48.92	7910	20230316	79.52	17110	-17.01	20240103	12000	18.33	20240206	27800	-48.92	20230622	7910	79.52	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
49	20240222	090814	57	100.00	KOSPI	화학	N	N	N	N	N	13620	270	2	2.02	692917870	51329	5.29	13520	13620	13410	17350	9350	13350	13499.54	2.54	-2277	14123	13736	13313	12926	12503	13930	13120	243	4000	500	8270	10	1	48648709	6626	11.02	0.90	12	0.11	1236.00	15082.00	27800	20230622	-51.01	7910	20230316	72.19	17110	-20.40	20240103	12000	13.50	20240206	27800	-51.01	20230622	7910	72.19	20230316	2.07	N	161000	500	243 억	1237268	N	N	8	N	N
50	20240221	160807	57	100.00	KOSPI	화학	N	N	N	N	N	13350	410	2	3.17	12852780360	964437	282.60	12900	13700	12890	16820	9060	12940	13326.72	2.65	-48421	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6495	10.80	0.89	12	1.98	1236.00	15082.00	27800	20230622	-51.98	7910	20230316	68.77	17110	-21.98	20240103	12000	11.25	20240206	27800	-51.98	20230622	7910	68.77	20230316	2.04	N	161000	500	243 억	1291172	N	N	8	N	N
51	20240221	150759	57	100.00	KOSPI	화학	N	N	N	N	N	13360	420	2	3.25	12295579520	922600	270.34	12900	13700	12890	16820	9060	12940	13327.15	2.65	-48013	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6499	10.81	0.89	12	1.90	1236.00	15082.00	27800	20230622	-51.94	7910	20230316	68.90	17110	-21.92	20240103	12000	11.33	20240206	27800	-51.94	20230622	7910	68.90	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
52	20240221	140800	57	100.00	KOSPI	화학	N	N	N	N	N	13280	340	2	2.63	10813598030	811497	237.79	12900	13700	12890	16820	9060	12940	13325.56	2.65	-19698	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6461	10.74	0.88	12	1.67	1236.00	15082.00	27800	20230622	-52.23	7910	20230316	67.89	17110	-22.38	20240103	12000	10.67	20240206	27800	-52.23	20230622	7910	67.89	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
53	20240221	130759	57	100.00	KOSPI	화학	N	N	N	N	N	13220	280	2	2.16	6178972790	467106	136.87	12900	13470	12890	16820	9060	12940	13228.28	2.65	-19384	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6431	10.70	0.88	12	0.96	1236.00	15082.00	27800	20230622	-52.45	7910	20230316	67.13	17110	-22.74	20240103	12000	10.17	20240206	27800	-52.45	20230622	7910	67.13	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
54	20240221	120800	57	100.00	KOSPI	화학	N	N	N	N	N	13240	300	2	2.32	5708369810	431562	126.46	12900	13470	12890	16820	9060	12940	13227.32	2.65	-17652	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6441	10.71	0.88	12	0.89	1236.00	15082.00	27800	20230622	-52.37	7910	20230316	67.38	17110	-22.62	20240103	12000	10.33	20240206	27800	-52.37	20230622	7910	67.38	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
55	20240221	110806	57	100.00	KOSPI	화학	N	N	N	N	N	13170	230	2	1.78	5185851550	391976	114.86	12900	13470	12890	16820	9060	12940	13230.12	2.65	-19737	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6407	10.66	0.87	12	0.81	1236.00	15082.00	27800	20230622	-52.63	7910	20230316	66.50	17110	-23.03	20240103	12000	9.75	20240206	27800	-52.63	20230622	7910	66.50	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
56	20240221	100759	57	100.00	KOSPI	화학	N	N	N	N	N	13240	300	2	2.32	3921670750	295748	86.66	12900	13470	12890	16820	9060	12940	13260.32	2.65	-24275	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6441	10.71	0.88	12	0.61	1236.00	15082.00	27800	20230622	-52.37	7910	20230316	67.38	17110	-22.62	20240103	12000	10.33	20240206	27800	-52.37	20230622	7910	67.38	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
57	20240221	090758	57	100.00	KOSPI	화학	N	N	N	N	N	13020	80	2	0.62	224290320	17322	5.08	12900	13040	12890	16820	9060	12940	12948.36	2.65	4161	13453	13196	12933	12676	12413	13325	12805	243	3880	500	8020	10	1	48648709	6334	10.53	0.86	12	0.04	1236.00	15082.00	27800	20230622	-53.17	7910	20230316	64.60	17110	-23.90	20240103	12000	8.50	20240206	27800	-53.17	20230622	7910	64.60	20230316	2.04	N	161000	500	243 억	1291172	N	N	215	N	N
58	20240220	160752	57	100.00	KOSPI	화학	N	N	N	N	N	12940	120	2	0.94	4398919340	339448	148.48	12790	13190	12670	16660	8980	12820	12959.06	2.55	51126	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6295	10.47	0.86	12	0.70	1236.00	15082.00	27800	20230622	-53.45	7910	20230316	63.59	17110	-24.37	20240103	12000	7.83	20240206	27800	-53.45	20230622	7910	63.59	20230316	2.03	N	161000	500	243 억	1240941	N	N	215	N	N
59	20240220	150754	57	100.00	KOSPI	화학	N	N	N	N	N	12970	150	2	1.17	4168575750	321662	140.70	12790	13190	12670	16660	8980	12820	12959.50	2.55	50397	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6310	10.49	0.86	12	0.66	1236.00	15082.00	27800	20230622	-53.35	7910	20230316	63.97	17110	-24.20	20240103	12000	8.08	20240206	27800	-53.35	20230622	7910	63.97	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
60	20240220	140751	57	100.00	KOSPI	화학	N	N	N	N	N	13000	180	2	1.40	3439067900	265194	116.00	12790	13190	12670	16660	8980	12820	12968.13	2.55	47333	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6324	10.52	0.86	12	0.55	1236.00	15082.00	27800	20230622	-53.24	7910	20230316	64.35	17110	-24.02	20240103	12000	8.33	20240206	27800	-53.24	20230622	7910	64.35	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
61	20240220	130755	57	100.00	KOSPI	화학	N	N	N	N	N	13090	270	2	2.11	2789924870	215620	94.32	12790	13140	12670	16660	8980	12820	12939.09	2.55	44000	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6368	10.59	0.87	12	0.44	1236.00	15082.00	27800	20230622	-52.91	7910	20230316	65.49	17110	-23.50	20240103	12000	9.08	20240206	27800	-52.91	20230622	7910	65.49	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
62	20240220	120750	57	100.00	KOSPI	화학	N	N	N	N	N	13030	210	2	1.64	2114489880	163899	71.69	12790	13090	12670	16660	8980	12820	12901.19	2.55	31377	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6339	10.54	0.86	12	0.34	1236.00	15082.00	27800	20230622	-53.13	7910	20230316	64.73	17110	-23.85	20240103	12000	8.58	20240206	27800	-53.13	20230622	7910	64.73	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
63	20240220	110751	57	100.00	KOSPI	화학	N	N	N	N	N	12950	130	2	1.01	1689738920	131235	57.41	12790	13090	12670	16660	8980	12820	12875.68	2.55	17886	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6300	10.48	0.86	12	0.27	1236.00	15082.00	27800	20230622	-53.42	7910	20230316	63.72	17110	-24.31	20240103	12000	7.92	20240206	27800	-53.42	20230622	7910	63.72	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
64	20240220	100742	57	100.00	KOSPI	화학	N	N	N	N	N	12900	80	2	0.62	862027130	67525	29.54	12790	12900	12670	16660	8980	12820	12766.03	2.55	12237	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6276	10.44	0.86	12	0.14	1236.00	15082.00	27800	20230622	-53.60	7910	20230316	63.08	17110	-24.61	20240103	12000	7.50	20240206	27800	-53.60	20230622	7910	63.08	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
65	20240220	090759	57	100.00	KOSPI	화학	N	N	N	N	N	12770	-50	5	-0.39	130076220	10186	4.46	12790	12820	12750	16660	8980	12820	12770.00	2.55	-3336	13333	13076	12933	12676	12533	13005	12605	243	3840	500	7940	10	1	48648709	6212	10.33	0.85	12	0.02	1236.00	15082.00	27800	20230622	-54.06	7910	20230316	61.44	17110	-25.37	20240103	12000	6.42	20240206	27800	-54.06	20230622	7910	61.44	20230316	2.03	N	161000	500	243 억	1240941	N	N	137	N	N
66	20240219	160753	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-150	5	-1.16	2943282160	227388	70.04	12910	13190	12790	16860	9080	12970	12943.92	2.60	-24174	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6237	10.37	0.85	12	0.47	1236.00	15082.00	27800	20230622	-53.88	7910	20230316	62.07	17110	-25.07	20240103	12000	6.83	20240206	27800	-53.88	20230622	7910	62.07	20230316	1.98	N	161000	500	243 억	1267170	N	N	137	N	N
67	20240219	150757	57	100.00	KOSPI	화학	N	N	N	N	N	12830	-140	5	-1.08	2828502420	218440	67.28	12910	13190	12790	16860	9080	12970	12948.64	2.60	-23337	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6242	10.38	0.85	12	0.45	1236.00	15082.00	27800	20230622	-53.85	7910	20230316	62.20	17110	-25.01	20240103	12000	6.92	20240206	27800	-53.85	20230622	7910	62.20	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
68	20240219	140757	57	100.00	KOSPI	화학	N	N	N	N	N	12870	-100	5	-0.77	2579997620	199103	61.33	12910	13190	12790	16860	9080	12970	12958.10	2.60	-21024	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6261	10.41	0.85	12	0.41	1236.00	15082.00	27800	20230622	-53.71	7910	20230316	62.71	17110	-24.78	20240103	12000	7.25	20240206	27800	-53.71	20230622	7910	62.71	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
69	20240219	130756	57	100.00	KOSPI	화학	N	N	N	N	N	12800	-170	5	-1.31	2391642830	184419	56.80	12910	13190	12790	16860	9080	12970	12968.53	2.60	-18589	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6227	10.36	0.85	12	0.38	1236.00	15082.00	27800	20230622	-53.96	7910	20230316	61.82	17110	-25.19	20240103	12000	6.67	20240206	27800	-53.96	20230622	7910	61.82	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
70	20240219	120755	57	100.00	KOSPI	화학	N	N	N	N	N	12820	-150	5	-1.16	2130929000	164112	50.55	12910	13190	12790	16860	9080	12970	12984.61	2.60	-18274	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6237	10.37	0.85	12	0.34	1236.00	15082.00	27800	20230622	-53.88	7910	20230316	62.07	17110	-25.07	20240103	12000	6.83	20240206	27800	-53.88	20230622	7910	62.07	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
71	20240219	110754	57	100.00	KOSPI	화학	N	N	N	N	N	12890	-80	5	-0.62	1604703650	123172	37.94	12910	13190	12850	16860	9080	12970	13028.18	2.60	-20984	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6271	10.43	0.85	12	0.25	1236.00	15082.00	27800	20230622	-53.63	7910	20230316	62.96	17110	-24.66	20240103	12000	7.42	20240206	27800	-53.63	20230622	7910	62.96	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
72	20240219	100748	57	100.00	KOSPI	화학	N	N	N	N	N	12950	-20	5	-0.15	1241100960	95056	29.28	12910	13190	12850	16860	9080	12970	13056.57	2.60	-17043	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6300	10.48	0.86	12	0.20	1236.00	15082.00	27800	20230622	-53.42	7910	20230316	63.72	17110	-24.31	20240103	12000	7.92	20240206	27800	-53.42	20230622	7910	63.72	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
73	20240219	090749	57	100.00	KOSPI	화학	N	N	N	N	N	12970	0	3	0.00	105935900	8199	2.53	12910	12970	12850	16860	9080	12970	12920.27	2.60	1266	13436	13202	13046	12812	12656	13125	12735	243	3890	500	8040	10	1	48648709	6310	10.49	0.86	12	0.02	1236.00	15082.00	27800	20230622	-53.35	7910	20230316	63.97	17110	-24.20	20240103	12000	8.08	20240206	27800	-53.35	20230622	7910	63.97	20230316	1.98	N	161000	500	243 억	1267170	N	N	194	N	N
74	20240216	160746	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-140	5	-1.07	4204713160	323254	74.45	13250	13280	12890	17040	9180	13110	13007.47	2.71	-47867	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6310	10.49	0.86	12	0.66	1236.00	15082.00	27800	20230622	-53.35	7910	20230316	63.97	17110	-24.20	20240103	12000	8.08	20240206	27800	-53.35	20230622	7910	63.97	20230316	2.00	N	161000	500	243 억	1318938	N	N	194	N	N
75	20240216	150752	57	100.00	KOSPI	화학	N	N	N	N	N	12970	-140	5	-1.07	4039883190	310550	71.52	13250	13280	12890	17040	9180	13110	13008.80	2.71	-45759	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6310	10.49	0.86	12	0.64	1236.00	15082.00	27800	20230622	-53.35	7910	20230316	63.97	17110	-24.20	20240103	12000	8.08	20240206	27800	-53.35	20230622	7910	63.97	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
76	20240216	140755	57	100.00	KOSPI	화학	N	N	N	N	N	12990	-120	5	-0.92	3566055920	274020	63.11	13250	13280	12890	17040	9180	13110	13013.85	2.71	-30567	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6319	10.51	0.86	12	0.56	1236.00	15082.00	27800	20230622	-53.27	7910	20230316	64.22	17110	-24.08	20240103	12000	8.25	20240206	27800	-53.27	20230622	7910	64.22	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
77	20240216	130746	57	100.00	KOSPI	화학	N	N	N	N	N	12910	-200	5	-1.53	3330673790	255833	58.92	13250	13280	12890	17040	9180	13110	13018.94	2.71	-28718	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6281	10.44	0.86	12	0.53	1236.00	15082.00	27800	20230622	-53.56	7910	20230316	63.21	17110	-24.55	20240103	12000	7.58	20240206	27800	-53.56	20230622	7910	63.21	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
78	20240216	120749	57	100.00	KOSPI	화학	N	N	N	N	N	12960	-150	5	-1.14	2859197210	219336	50.51	13250	13280	12920	17040	9180	13110	13035.70	2.71	-19592	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6305	10.49	0.86	12	0.45	1236.00	15082.00	27800	20230622	-53.38	7910	20230316	63.84	17110	-24.25	20240103	12000	8.00	20240206	27800	-53.38	20230622	7910	63.84	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
79	20240216	110758	57	100.00	KOSPI	화학	N	N	N	N	N	13020	-90	5	-0.69	2351023410	180226	41.51	13250	13280	12920	17040	9180	13110	13044.86	2.71	-9398	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6334	10.53	0.86	12	0.37	1236.00	15082.00	27800	20230622	-53.17	7910	20230316	64.60	17110	-23.90	20240103	12000	8.50	20240206	27800	-53.17	20230622	7910	64.60	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
80	20240216	100751	57	100.00	KOSPI	화학	N	N	N	N	N	13090	-20	5	-0.15	1904570640	146029	33.63	13250	13280	12920	17040	9180	13110	13042.41	2.71	-15680	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6368	10.59	0.87	12	0.30	1236.00	15082.00	27800	20230622	-52.91	7910	20230316	65.49	17110	-23.50	20240103	12000	9.08	20240206	27800	-52.91	20230622	7910	65.49	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
81	20240216	090743	57	100.00	KOSPI	화학	N	N	N	N	N	13040	-70	5	-0.53	547650090	41666	9.60	13250	13280	13030	17040	9180	13110	13143.81	2.71	-17712	13503	13306	12943	12746	12383	13405	12845	243	3930	500	8120	10	1	48648709	6344	10.55	0.86	12	0.09	1236.00	15082.00	27800	20230622	-53.09	7910	20230316	64.85	17110	-23.79	20240103	12000	8.67	20240206	27800	-53.09	20230622	7910	64.85	20230316	2.00	N	161000	500	243 억	1318938	N	N	81	N	N
82	20240215	160743	57	100.00	KOSPI	화학	N	N	N	N	N	13110	500	2	3.97	5537230420	429169	243.21	12700	13140	12580	16390	8830	12610	12899.84	2.77	-36951	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6378	10.61	0.87	12	0.88	1236.00	15082.00	27800	20230622	-52.84	7910	20230316	65.74	17110	-23.38	20240103	12000	9.25	20240206	27800	-52.84	20230622	7910	65.74	20230316	2.04	N	161000	500	243 억	1348301	N	N	81	N	N
83	20240215	150749	57	100.00	KOSPI	화학	N	N	N	N	N	13030	420	2	3.33	4991924830	387524	219.61	12700	13140	12580	16390	8830	12610	12881.59	2.77	-26191	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6339	10.54	0.86	12	0.80	1236.00	15082.00	27800	20230622	-53.13	7910	20230316	64.73	17110	-23.85	20240103	12000	8.58	20240206	27800	-53.13	20230622	7910	64.73	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
84	20240215	140744	57	100.00	KOSPI	화학	N	N	N	N	N	12920	310	2	2.46	2895758000	226803	128.53	12700	12980	12580	16390	8830	12610	12767.72	2.77	-3562	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6285	10.45	0.86	12	0.47	1236.00	15082.00	27800	20230622	-53.53	7910	20230316	63.34	17110	-24.49	20240103	12000	7.67	20240206	27800	-53.53	20230622	7910	63.34	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
85	20240215	130731	57	100.00	KOSPI	화학	N	N	N	N	N	12800	190	2	1.51	2185958000	171705	97.30	12700	12810	12580	16390	8830	12610	12730.89	2.77	8911	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6227	10.36	0.85	12	0.35	1236.00	15082.00	27800	20230622	-53.96	7910	20230316	61.82	17110	-25.19	20240103	12000	6.67	20240206	27800	-53.96	20230622	7910	61.82	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
86	20240215	120743	57	100.00	KOSPI	화학	N	N	N	N	N	12760	150	2	1.19	1890621570	148592	84.21	12700	12810	12580	16390	8830	12610	12723.58	2.77	2336	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6208	10.32	0.85	12	0.31	1236.00	15082.00	27800	20230622	-54.10	7910	20230316	61.31	17110	-25.42	20240103	12000	6.33	20240206	27800	-54.10	20230622	7910	61.31	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
87	20240215	110740	57	100.00	KOSPI	화학	N	N	N	N	N	12630	20	2	0.16	1746178560	137219	77.76	12700	12810	12580	16390	8830	12610	12725.49	2.77	2259	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6144	10.22	0.84	12	0.28	1236.00	15082.00	27800	20230622	-54.57	7910	20230316	59.67	17110	-26.18	20240103	12000	5.25	20240206	27800	-54.57	20230622	7910	59.67	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
88	20240215	100739	57	100.00	KOSPI	화학	N	N	N	N	N	12750	140	2	1.11	1183309240	92989	52.70	12700	12810	12580	16390	8830	12610	12725.26	2.77	3450	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6203	10.32	0.85	12	0.19	1236.00	15082.00	27800	20230622	-54.14	7910	20230316	61.19	17110	-25.48	20240103	12000	6.25	20240206	27800	-54.14	20230622	7910	61.19	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
89	20240215	090740	57	100.00	KOSPI	화학	N	N	N	N	N	12620	10	2	0.08	179367390	14168	8.03	12700	12710	12580	16390	8830	12610	12660.04	2.77	-3363	12843	12726	12523	12406	12203	12785	12465	243	3780	500	7810	10	1	48648709	6139	10.21	0.84	12	0.03	1236.00	15082.00	27800	20230622	-54.60	7910	20230316	59.54	17110	-26.24	20240103	12000	5.17	20240206	27800	-54.60	20230622	7910	59.54	20230316	2.04	N	161000	500	243 억	1348301	N	N	93	N	N
90	20240214	160736	57	100.00	KOSPI	화학	N	N	N	N	N	12610	60	2	0.48	2149937540	172078	82.48	12350	12640	12320	16310	8790	12550	12493.96	2.74	19146	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6135	10.20	0.84	12	0.35	1236.00	15082.00	27800	20230622	-54.64	7910	20230316	59.42	17110	-26.30	20240103	12000	5.08	20240206	27800	-54.64	20230622	7910	59.42	20230316	2.05	N	161000	500	243 억	1330685	N	N	93	N	N
91	20240214	150737	57	100.00	KOSPI	화학	N	N	N	N	N	12570	20	2	0.16	2016765250	161491	77.41	12350	12640	12320	16310	8790	12550	12488.41	2.74	14282	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6115	10.17	0.83	12	0.33	1236.00	15082.00	27800	20230622	-54.78	7910	20230316	58.91	17110	-26.53	20240103	12000	4.75	20240206	27800	-54.78	20230622	7910	58.91	20230316	2.05	N	161000	500	243 억	1330685	N	N	126	N	N
92	20240214	140733	57	100.00	KOSPI	화학	N	N	N	N	N	12570	20	2	0.16	1621777260	130074	62.35	12350	12640	12320	16310	8790	12550	12468.11	2.74	3917	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6115	10.17	0.83	12	0.27	1236.00	15082.00	27800	20230622	-54.78	7910	20230316	58.91	17110	-26.53	20240103	12000	4.75	20240206	27800	-54.78	20230622	7910	58.91	20230316	2.05	N	161000	500	243 억	1330685	N	N	126	N	N
93	20240214	130736	57	100.00	KOSPI	화학	N	N	N	N	N	12580	30	2	0.24	1340872720	107653	51.60	12350	12640	12320	16310	8790	12550	12455.51	2.74	686	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6120	10.18	0.83	12	0.22	1236.00	15082.00	27800	20230622	-54.75	7910	20230316	59.04	17110	-26.48	20240103	12000	4.83	20240206	27800	-54.75	20230622	7910	59.04	20230316	2.05	N	161000	500	243 억	1330685	N	N	126	N	N
94	20240214	120730	57	100.00	KOSPI	화학	N	N	N	N	N	12540	-10	5	-0.08	1105043420	88912	42.62	12350	12580	12320	16310	8790	12550	12428.51	2.74	-3330	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6101	10.15	0.83	12	0.18	1236.00	15082.00	27800	20230622	-54.89	7910	20230316	58.53	17110	-26.71	20240103	12000	4.50	20240206	27800	-54.89	20230622	7910	58.53	20230316	2.05	N	161000	500	243 억	1330685	N	N	126	N	N
95	20240214	110736	57	100.00	KOSPI	화학	N	N	N	N	N	12470	-80	5	-0.64	904976440	72927	34.96	12350	12510	12320	16310	8790	12550	12409.34	2.74	-5383	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6066	10.09	0.83	12	0.15	1236.00	15082.00	27800	20230622	-55.14	7910	20230316	57.65	17110	-27.12	20240103	12000	3.92	20240206	27800	-55.14	20230622	7910	57.65	20230316	2.05	N	161000	500	243 억	1330685	N	N	126	N	N
96	20240214	090726	57	100.00	KOSPI	화학	N	N	N	N	N	12380	-170	5	-1.35	146086380	11815	5.66	12350	12430	12320	16310	8790	12550	12364.47	2.74	-859	12743	12646	12453	12356	12163	12695	12405	243	3760	500	7780	10	1	48648709	6023	10.02	0.82	12	0.02	1236.00	15082.00	27800	20230622	-55.47	7910	20230316	56.51	17110	-27.64	20240103	12000	3.17	20240206	27800	-55.47	20230622	7910	56.51	20230316	2.05	N	161000	500	243 억	1330685	N	N	126	N	N
97	20240213	160726	57	100.00	KOSPI	화학	N	N	N	N	N	12550	300	2	2.45	2556725540	205601	117.29	12300	12550	12260	15920	8580	12250	12435.62	2.62	58613	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6105	10.15	0.83	12	0.42	1236.00	15082.00	27800	20230622	-54.86	7910	20230316	58.66	17110	-26.65	20240103	12000	4.58	20240206	27800	-54.86	20230622	7910	58.66	20230316	2.08	N	161000	500	243 억	1272392	N	N	126	N	N
98	20240213	150724	57	100.00	KOSPI	화학	N	N	N	N	N	12520	270	2	2.20	2434676030	195863	111.74	12300	12550	12260	15920	8580	12250	12430.81	2.62	56123	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6091	10.13	0.83	12	0.40	1236.00	15082.00	27800	20230622	-54.96	7910	20230316	58.28	17110	-26.83	20240103	12000	4.33	20240206	27800	-54.96	20230622	7910	58.28	20230316	2.08	N	161000	500	243 억	1272392	N	N	203	N	N
99	20240213	140733	57	100.00	KOSPI	화학	N	N	N	N	N	12530	280	2	2.29	2113651080	170203	97.10	12300	12540	12260	15920	8580	12250	12418.74	2.62	55068	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6096	10.14	0.83	12	0.35	1236.00	15082.00	27800	20230622	-54.93	7910	20230316	58.41	17110	-26.77	20240103	12000	4.42	20240206	27800	-54.93	20230622	7910	58.41	20230316	2.08	N	161000	500	243 억	1272392	N	N	203	N	N
100	20240213	130724	57	100.00	KOSPI	화학	N	N	N	N	N	12500	250	2	2.04	1882062350	151681	86.53	12300	12530	12260	15920	8580	12250	12408.37	2.62	50772	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6081	10.11	0.83	12	0.31	1236.00	15082.00	27800	20230622	-55.04	7910	20230316	58.03	17110	-26.94	20240103	12000	4.17	20240206	27800	-55.04	20230622	7910	58.03	20230316	2.08	N	161000	500	243 억	1272392	N	N	203	N	N
101	20240213	120732	57	100.00	KOSPI	화학	N	N	N	N	N	12400	150	2	1.22	1405787060	113510	64.76	12300	12500	12260	15920	8580	12250	12385.09	2.62	35500	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6032	10.03	0.82	12	0.23	1236.00	15082.00	27800	20230622	-55.40	7910	20230316	56.76	17110	-27.53	20240103	12000	3.33	20240206	27800	-55.40	20230622	7910	56.76	20230316	2.08	N	161000	500	243 억	1272392	N	N	203	N	N
102	20240213	110741	57	100.00	KOSPI	화학	N	N	N	N	N	12360	110	2	0.90	1195178020	96514	55.06	12300	12500	12260	15920	8580	12250	12383.92	2.62	32313	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6013	10.00	0.82	12	0.20	1236.00	15082.00	27800	20230622	-55.54	7910	20230316	56.26	17110	-27.76	20240103	12000	3.00	20240206	27800	-55.54	20230622	7910	56.26	20230316	2.08	N	161000	500	243 억	1272392	N	N	203	N	N
103	20240213	100618	57	100.00	KOSPI	화학	N	N	N	N	N	12380	130	2	1.06	880375290	71084	40.55	12300	12500	12260	15920	8580	12250	12385.62	2.62	19754	12596	12422	12326	12152	12056	12375	12105	243	3670	500	7590	10	1	48648709	6023	10.02	0.82	12	0.15	1236.00	15082.00	27800	20230622	-55.47	7910	20230316	56.51	17110	-27.64	20240103	12000	3.17	20240206	27800	-55.47	20230622	7910	56.51	20230316	2.08	N	161000	500	243 억	1272392	N	N	203	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History