KissMeData/161390/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	600	2	1.12	21895629300	404795	117.23	53000	54700	52000	69600	37600	53600	54090.64	40.75	0	41801	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	67140	9.73	0.76	12	0.33	5572.00	71459.00	59600	20240223	-9.06	32350	20230323	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230323	0.03	N	161390	500	619 억	50484232	N	N	9843	N	N
3	20240229	150840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	600	2	1.12	13401249100	248088	71.85	53000	54700	52000	69600	37600	53600	54018.13	40.75	0	30510	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	67140	9.73	0.76	12	0.20	5572.00	71459.00	59600	20240223	-9.06	32350	20230323	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
4	20240229	140841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	500	2	0.93	9520256300	176598	51.14	53000	54700	52000	69600	37600	53600	53909.20	40.75	0	34065	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	67016	9.71	0.76	12	0.14	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
5	20240229	130839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	400	2	0.75	7317015700	135763	39.32	53000	54700	52000	69600	37600	53600	53895.51	40.75	0	25414	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	66893	9.69	0.76	12	0.11	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
6	20240229	120840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54000	400	2	0.75	5807905900	107776	31.21	53000	54700	52000	69600	37600	53600	53888.68	40.75	0	23261	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	66893	9.69	0.76	12	0.09	5572.00	71459.00	59600	20240223	-9.40	32350	20230323	66.92	59600	-9.40	20240223	43250	24.86	20240108	59600	-9.40	20240223	32350	66.92	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
7	20240229	110841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54300	700	2	1.31	4791434300	88972	25.77	53000	54700	52000	69600	37600	53600	53853.29	40.75	0	24497	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	67264	9.75	0.76	12	0.07	5572.00	71459.00	59600	20240223	-8.89	32350	20230323	67.85	59600	-8.89	20240223	43250	25.55	20240108	59600	-8.89	20240223	32350	67.85	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
8	20240229	100842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	800	2	1.49	3569054400	66477	19.25	53000	54700	52000	69600	37600	53600	53688.56	40.75	0	22185	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	67388	9.76	0.76	12	0.05	5572.00	71459.00	59600	20240223	-8.72	32350	20230323	68.16	59600	-8.72	20240223	43250	25.78	20240108	59600	-8.72	20240223	32350	68.16	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
9	20240229	090840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-100	5	-0.19	1029758700	19527	5.66	53000	53500	52000	69600	37600	53600	52735.08	40.75	0	3978	57000	55300	52600	50900	48200	56150	51750	619	16000	500	40730	100	1	123875069	66273	9.60	0.75	12	0.02	5572.00	71459.00	59600	20240223	-10.23	32350	20230323	65.38	59600	-10.23	20240223	43250	23.70	20240108	59600	-10.23	20240223	32350	65.38	20230323	0.03	N	161390	500	619 억	50484232	N	N	0	N	N
10	20240228	160751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	200	2	0.37	18268480400	345187	116.76	52600	54300	49900	69400	37400	53400	52923.34	40.85	0	-48479	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	66397	9.62	0.75	12	0.28	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
11	20240228	150751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	400	2	0.75	16327672100	309032	104.53	52600	54300	49900	69400	37400	53400	52834.89	40.85	0	-53390	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	66645	9.66	0.75	12	0.25	5572.00	71459.00	59600	20240223	-9.73	32350	20230323	66.31	59600	-9.73	20240223	43250	24.39	20240108	59600	-9.73	20240223	32350	66.31	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
12	20240228	140839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53800	400	2	0.75	14348405900	272312	92.11	52600	54300	49900	69400	37400	53400	52691.05	40.85	0	-46291	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	66645	9.66	0.75	12	0.22	5572.00	71459.00	59600	20240223	-9.73	32350	20230323	66.31	59600	-9.73	20240223	43250	24.39	20240108	59600	-9.73	20240223	32350	66.31	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
13	20240228	130838	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	700	2	1.31	12699424300	241812	81.79	52600	54300	49900	69400	37400	53400	52517.76	40.85	0	-38196	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	67016	9.71	0.76	12	0.20	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
14	20240228	120842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54100	700	2	1.31	11096949700	212189	71.77	52600	54200	49900	69400	37400	53400	52297.48	40.85	0	-32104	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	67016	9.71	0.76	12	0.17	5572.00	71459.00	59600	20240223	-9.23	32350	20230323	67.23	59600	-9.23	20240223	43250	25.09	20240108	59600	-9.23	20240223	32350	67.23	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
15	20240228	110809	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	200	2	0.37	9304813700	178818	60.49	52600	53700	49900	69400	37400	53400	52035.11	40.85	0	-28773	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	66397	9.62	0.75	12	0.14	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
16	20240228	100837	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53100	-300	5	-0.56	7296255800	141167	47.75	52600	53400	49900	69400	37400	53400	51685.28	40.85	0	-22207	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	65778	9.53	0.74	12	0.11	5572.00	71459.00	59600	20240223	-10.91	32350	20230323	64.14	59600	-10.91	20240223	43250	22.77	20240108	59600	-10.91	20240223	32350	64.14	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
17	20240228	090842	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	50500	-2900	5	-5.43	3321534700	64726	21.89	52600	53000	49900	69400	37400	53400	51316.85	40.85	0	-13461	57133	55266	54133	52266	51133	54700	51700	619	16000	500	40580	100	1	123875069	62557	9.06	0.71	12	0.05	5572.00	71459.00	59600	20240223	-15.27	32350	20230323	56.11	59600	-15.27	20240223	43250	16.76	20240108	59600	-15.27	20240223	32350	56.11	20230323	0.01	N	161390	500	619 억	50601171	N	N	3360	N	N
18	20240227	160839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-2300	5	-4.13	14526365500	270099	68.37	55800	56000	53000	72400	39000	55700	53781.69	40.82	0	33672	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	66149	9.58	0.75	12	0.22	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.03	N	161390	500	619 억	50569975	N	N	3360	N	N
19	20240227	150840	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53400	-2300	5	-4.13	12635412800	234689	59.41	55800	56000	53000	72400	39000	55700	53838.87	40.82	0	36507	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	66149	9.58	0.75	12	0.19	5572.00	71459.00	59600	20240223	-10.40	32350	20230323	65.07	59600	-10.40	20240223	43250	23.47	20240108	59600	-10.40	20240223	32350	65.07	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
20	20240227	140836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53500	-2200	5	-3.95	10386935400	192649	48.76	55800	56000	53000	72400	39000	55700	53916.26	40.82	0	37860	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	66273	9.60	0.75	12	0.16	5572.00	71459.00	59600	20240223	-10.23	32350	20230323	65.38	59600	-10.23	20240223	43250	23.70	20240108	59600	-10.23	20240223	32350	65.38	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
21	20240227	130758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53600	-2100	5	-3.77	8861951000	164174	41.56	55800	56000	53000	72400	39000	55700	53978.89	40.82	0	35126	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	66397	9.62	0.75	12	0.13	5572.00	71459.00	59600	20240223	-10.07	32350	20230323	65.69	59600	-10.07	20240223	43250	23.93	20240108	59600	-10.07	20240223	32350	65.69	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
22	20240227	120841	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	53300	-2400	5	-4.31	7605145100	140656	35.60	55800	56000	53000	72400	39000	55700	54068.97	40.82	0	30368	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	66025	9.57	0.75	12	0.11	5572.00	71459.00	59600	20240223	-10.57	32350	20230323	64.76	59600	-10.57	20240223	43250	23.24	20240108	59600	-10.57	20240223	32350	64.76	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
23	20240227	110839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54300	-1400	5	-2.51	4838888500	89099	22.55	55800	56000	53800	72400	39000	55700	54308.94	40.82	0	15171	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	67264	9.75	0.76	12	0.07	5572.00	71459.00	59600	20240223	-8.89	32350	20230323	67.85	59600	-8.89	20240223	43250	25.55	20240108	59600	-8.89	20240223	32350	67.85	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
24	20240227	100835	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54200	-1500	5	-2.69	3193800100	58772	14.88	55800	56000	53800	72400	39000	55700	54341.93	40.82	0	9742	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	67140	9.73	0.76	12	0.05	5572.00	71459.00	59600	20240223	-9.06	32350	20230323	67.54	59600	-9.06	20240223	43250	25.32	20240108	59600	-9.06	20240223	32350	67.54	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
25	20240227	090839	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54400	-1300	5	-2.33	566683200	10283	2.60	55800	56000	54100	72400	39000	55700	55108.05	40.82	0	322	60700	58200	55900	53400	51100	57050	52250	619	16700	500	42330	100	1	123875069	67388	9.76	0.76	12	0.01	5572.00	71459.00	59600	20240223	-8.72	32350	20230323	68.16	59600	-8.72	20240223	43250	25.78	20240108	59600	-8.72	20240223	32350	68.16	20230323	0.03	N	161390	500	619 억	50569975	N	N	3382	N	N
26	20240226	160836	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55700	-3000	5	-5.11	21881624600	394989	188.70	58400	58400	53600	76300	41100	58700	55397.30	40.87	0	19151	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	68998	10.00	0.78	12	0.32	5572.00	71459.00	59600	20240223	-6.54	32350	20230323	72.18	59600	-6.54	20240223	43250	28.79	20240108	59600	-6.54	20240223	32350	72.18	20230323	0.03	N	161390	500	619 억	50628943	N	N	3382	N	N
27	20240226	150830	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55300	-3400	5	-5.79	20521260500	370534	177.01	58400	58400	53600	76300	41100	58700	55382.47	40.87	0	16021	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	68503	9.92	0.77	12	0.30	5572.00	71459.00	59600	20240223	-7.21	32350	20230323	70.94	59600	-7.21	20240223	43250	27.86	20240108	59600	-7.21	20240223	32350	70.94	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
28	20240226	140834	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55500	-3200	5	-5.45	17044994300	307773	147.03	58400	58400	53600	76300	41100	58700	55381.15	40.87	0	12764	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	68751	9.96	0.78	12	0.25	5572.00	71459.00	59600	20240223	-6.88	32350	20230323	71.56	59600	-6.88	20240223	43250	28.32	20240108	59600	-6.88	20240223	32350	71.56	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
29	20240226	130828	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55000	-3700	5	-6.30	13979319500	252319	120.54	58400	58400	53600	76300	41100	58700	55402.68	40.87	0	10373	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	68131	9.87	0.77	12	0.20	5572.00	71459.00	59600	20240223	-7.72	32350	20230323	70.02	59600	-7.72	20240223	43250	27.17	20240108	59600	-7.72	20240223	32350	70.02	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
30	20240226	120827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55900	-2800	5	-4.77	11987955200	216452	103.41	58400	58400	53600	76300	41100	58700	55383.10	40.87	0	7847	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	69246	10.03	0.78	12	0.17	5572.00	71459.00	59600	20240223	-6.21	32350	20230323	72.80	59600	-6.21	20240223	43250	29.25	20240108	59600	-6.21	20240223	32350	72.80	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
31	20240226	110827	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55200	-3500	5	-5.96	9677180400	174932	83.57	58400	58400	53600	76300	41100	58700	55318.66	40.87	0	-321	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	68379	9.91	0.77	12	0.14	5572.00	71459.00	59600	20240223	-7.38	32350	20230323	70.63	59600	-7.38	20240223	43250	27.63	20240108	59600	-7.38	20240223	32350	70.63	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
32	20240226	100824	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55100	-3600	5	-6.13	4701179800	83411	39.85	58400	58400	55000	76300	41100	58700	56360.17	40.87	0	-5885	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	68255	9.89	0.77	12	0.07	5572.00	71459.00	59600	20240223	-7.55	32350	20230323	70.32	59600	-7.55	20240223	43250	27.40	20240108	59600	-7.55	20240223	32350	70.32	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
33	20240226	090823	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	57000	-1700	5	-2.90	923528600	16077	7.68	58400	58400	56700	76300	41100	58700	57440.01	40.87	0	-1212	60566	59632	58666	57732	56766	59150	57250	619	17600	500	44610	100	1	123875069	70609	10.23	0.80	12	0.01	5572.00	71459.00	59600	20240223	-4.36	32350	20230323	76.20	59600	-4.36	20240223	43250	31.79	20240108	59600	-4.36	20240223	32350	76.20	20230323	0.03	N	161390	500	619 억	50628943	N	N	4363	N	N
34	20240223	160825	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58700	200	2	0.34	12220623300	209272	100.79	59100	59600	57700	76000	41000	58500	58395.84	40.84	0	60925	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	72715	10.53	0.82	12	0.17	5572.00	71459.00	59600	20240223	-1.51	32350	20230323	81.45	59600	-1.51	20240223	43250	35.72	20240108	59600	-1.51	20240223	32350	81.45	20230323	0.03	N	161390	500	619 억	50591989	N	N	4363	N	N
35	20240223	150820	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58000	-500	5	-0.85	10858217500	185992	89.58	59100	59600	57700	76000	41000	58500	58380.02	40.84	0	53306	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	71848	10.41	0.81	12	0.15	5572.00	71459.00	59600	20240223	-2.68	32350	20230323	79.29	59600	-2.68	20240223	43250	34.10	20240108	59600	-2.68	20240223	32350	79.29	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
36	20240223	140819	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57900	-600	5	-1.03	9359713100	160185	77.15	59100	59600	57700	76000	41000	58500	58430.65	40.84	0	42814	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	71724	10.39	0.81	12	0.13	5572.00	71459.00	59600	20240223	-2.85	32350	20230323	78.98	59600	-2.85	20240223	43250	33.87	20240108	59600	-2.85	20240223	32350	78.98	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
37	20240223	130817	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58100	-400	5	-0.68	7984025500	136484	65.74	59100	59600	57700	76000	41000	58500	58497.89	40.84	0	35780	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	71971	10.43	0.81	12	0.11	5572.00	71459.00	59600	20240223	-2.52	32350	20230323	79.60	59600	-2.52	20240223	43250	34.34	20240108	59600	-2.52	20240223	32350	79.60	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
38	20240223	120819	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58100	-400	5	-0.68	7062132400	120637	58.10	59100	59600	57700	76000	41000	58500	58540.35	40.84	0	30781	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	71971	10.43	0.81	12	0.10	5572.00	71459.00	59600	20240223	-2.52	32350	20230323	79.60	59600	-2.52	20240223	43250	34.34	20240108	59600	-2.52	20240223	32350	79.60	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
39	20240223	110812	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58000	-500	5	-0.85	5925666000	101034	48.66	59100	59600	57800	76000	41000	58500	58650.22	40.84	0	26136	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	71848	10.41	0.81	12	0.08	5572.00	71459.00	59600	20240223	-2.68	32350	20230323	79.29	59600	-2.68	20240223	43250	34.10	20240108	59600	-2.68	20240223	32350	79.29	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
40	20240223	100814	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58700	200	2	0.34	4125462300	70255	33.84	59100	59600	57800	76000	41000	58500	58721.26	40.84	0	14963	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	72715	10.53	0.82	12	0.06	5572.00	71459.00	59600	20240223	-1.51	32350	20230323	81.45	59600	-1.51	20240223	43250	35.72	20240108	59600	-1.51	20240223	32350	81.45	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
41	20240223	090817	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	58600	100	2	0.17	530977100	9049	4.36	59100	59100	58400	76000	41000	58500	58677.99	40.84	0	1375	60233	59366	58333	57466	56433	58850	56950	619	17500	500	44460	100	1	123875069	72591	10.52	0.82	12	0.01	5572.00	71459.00	59200	20240222	-1.01	32350	20230323	81.14	59200	-1.01	20240222	43250	35.49	20240108	59200	-1.01	20240222	32350	81.14	20230323	0.03	N	161390	500	619 억	50591989	N	N	3361	N	N
42	20240222	160807	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58500	100	2	0.17	12019823100	207430	80.17	58900	59200	57300	75900	40900	58400	57946.21	40.82	0	-57141	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	72467	10.50	0.82	12	0.17	5572.00	71459.00	59200	20240222	-1.18	32350	20230323	80.83	59200	-1.18	20240222	43250	35.26	20240108	59200	-1.18	20240222	32350	80.83	20230323	0.03	N	161390	500	619 억	50562578	N	N	3361	N	N
43	20240222	150815	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57900	-500	5	-0.86	9577677700	165612	64.01	58900	59200	57300	75900	40900	58400	57832.03	40.82	0	-43287	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71724	10.39	0.81	12	0.13	5572.00	71459.00	59200	20240222	-2.20	32350	20230323	78.98	59200	-2.20	20240222	43250	33.87	20240108	59200	-2.20	20240222	32350	78.98	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
44	20240222	140812	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57700	-700	5	-1.20	7434056100	128607	49.71	58900	59200	57300	75900	40900	58400	57804.44	40.82	0	-34627	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71476	10.36	0.81	12	0.10	5572.00	71459.00	59200	20240222	-2.53	32350	20230323	78.36	59200	-2.53	20240222	43250	33.41	20240108	59200	-2.53	20240222	32350	78.36	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
45	20240222	130800	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57500	-900	5	-1.54	6242226800	107994	41.74	58900	59200	57300	75900	40900	58400	57801.61	40.82	0	-31159	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71228	10.32	0.80	12	0.09	5572.00	71459.00	59200	20240222	-2.87	32350	20230323	77.74	59200	-2.87	20240222	43250	32.95	20240108	59200	-2.87	20240222	32350	77.74	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
46	20240222	120810	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57700	-700	5	-1.20	5020481600	86797	33.55	58900	59200	57300	75900	40900	58400	57841.65	40.82	0	-27783	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71476	10.36	0.81	12	0.07	5572.00	71459.00	59200	20240222	-2.53	32350	20230323	78.36	59200	-2.53	20240222	43250	33.41	20240108	59200	-2.53	20240222	32350	78.36	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
47	20240222	110807	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57700	-700	5	-1.20	3688158300	63650	24.60	58900	59200	57300	75900	40900	58400	57944.36	40.82	0	-20138	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71476	10.36	0.81	12	0.05	5572.00	71459.00	59200	20240222	-2.53	32350	20230323	78.36	59200	-2.53	20240222	43250	33.41	20240108	59200	-2.53	20240222	32350	78.36	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
48	20240222	100800	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58100	-300	5	-0.51	2333818900	40233	15.55	58900	59200	57300	75900	40900	58400	58007.58	40.82	0	-13043	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71971	10.43	0.81	12	0.03	5572.00	71459.00	59200	20240222	-1.86	32350	20230323	79.60	59200	-1.86	20240222	43250	34.34	20240108	59200	-1.86	20240222	32350	79.60	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
49	20240222	090814	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57500	-900	5	-1.54	812188800	13911	5.38	58900	59200	57500	75900	40900	58400	58384.65	40.82	0	-3566	60133	59266	57533	56666	54933	59700	57100	619	17500	500	44380	100	1	123875069	71228	10.32	0.80	12	0.01	5572.00	71459.00	59200	20240222	-2.87	32350	20230323	77.74	59200	-2.87	20240222	43250	32.95	20240108	59200	-2.87	20240222	32350	77.74	20230323	0.03	N	161390	500	619 억	50562578	N	N	3742	N	N
50	20240221	160807	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	58400	2000	2	3.55	14688459700	257196	92.86	56900	58400	55800	73300	39500	56400	57102.85	40.79	0	26618	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	72343	10.48	0.82	12	0.21	5572.00	71459.00	58400	20240221	0.00	32350	20230323	80.53	58400	0.00	20240221	43250	35.03	20240108	58400	0.00	20240221	32350	80.53	20230323	0.03	N	161390	500	619 억	50523598	N	N	3742	N	N
51	20240221	150800	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57500	1100	2	1.95	11789215100	207373	74.87	56900	57800	55800	73300	39500	56400	56850.42	40.79	0	-2279	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	71228	10.32	0.80	12	0.17	5572.00	71459.00	57800	20240221	-0.52	32350	20230323	77.74	57800	-0.52	20240221	43250	32.95	20240108	57800	-0.52	20240221	32350	77.74	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
52	20240221	140800	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	57700	1300	2	2.30	8862866300	156556	56.53	56900	57800	55800	73300	39500	56400	56611.56	40.79	0	189	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	71476	10.36	0.81	12	0.13	5572.00	71459.00	57800	20240221	-0.17	32350	20230323	78.36	57800	-0.17	20240221	43250	33.41	20240108	57800	-0.17	20240221	32350	78.36	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
53	20240221	130759	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56300	-100	5	-0.18	5750050900	101991	36.82	56900	57000	55800	73300	39500	56400	56378.01	40.79	0	-12788	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	69742	10.10	0.79	12	0.08	5572.00	71459.00	57000	20240221	-1.23	32350	20230323	74.03	57000	-1.23	20240221	43250	30.17	20240108	57000	-1.23	20240221	32350	74.03	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
54	20240221	120800	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56200	-200	5	-0.35	4790644000	84931	30.66	56900	57000	55800	73300	39500	56400	56406.31	40.79	0	-13740	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	69618	10.09	0.79	12	0.07	5572.00	71459.00	57000	20240221	-1.40	32350	20230323	73.72	57000	-1.40	20240221	43250	29.94	20240108	57000	-1.40	20240221	32350	73.72	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
55	20240221	110807	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56200	-200	5	-0.35	4034844800	71494	25.81	56900	57000	55800	73300	39500	56400	56436.16	40.79	0	-11078	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	69618	10.09	0.79	12	0.06	5572.00	71459.00	57000	20240221	-1.40	32350	20230323	73.72	57000	-1.40	20240221	43250	29.94	20240108	57000	-1.40	20240221	32350	73.72	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
56	20240221	100800	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56300	-100	5	-0.18	2189672100	38749	13.99	56900	57000	55800	73300	39500	56400	56509.29	40.79	0	-4440	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	69742	10.10	0.79	12	0.03	5572.00	71459.00	57000	20240221	-1.23	32350	20230323	74.03	57000	-1.23	20240221	43250	30.17	20240108	57000	-1.23	20240221	32350	74.03	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
57	20240221	090758	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56500	100	2	0.18	479869500	8469	3.06	56900	57000	55800	73300	39500	56400	56663.75	40.79	0	1266	57466	56932	56066	55532	54666	57200	55800	619	16900	500	42860	100	1	123875069	69989	10.14	0.79	12	0.01	5572.00	71459.00	57000	20240221	-0.88	32350	20230323	74.65	57000	-0.88	20240221	43250	30.64	20240108	57000	-0.88	20240221	32350	74.65	20230323	0.03	N	161390	500	619 억	50523598	N	N	4220	N	N
58	20240220	160753	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56400	200	2	0.36	13455006700	240284	185.54	56100	56600	55200	73000	39400	56200	55996.17	40.80	0	19524	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69866	10.12	0.79	12	0.19	5572.00	71459.00	56600	20240220	-0.35	32350	20230323	74.34	56600	-0.35	20240220	43250	30.40	20240108	56600	-0.35	20240220	32350	74.34	20230323	0.03	N	161390	500	619 억	50535219	N	N	4220	N	N
59	20240220	150755	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56200	0	3	0.00	10780162000	192796	148.87	56100	56600	55200	73000	39400	56200	55914.85	40.80	0	3807	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69618	10.09	0.79	12	0.16	5572.00	71459.00	56600	20240220	-0.71	32350	20230323	73.72	56600	-0.71	20240220	43250	29.94	20240108	56600	-0.71	20240220	32350	73.72	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
60	20240220	140751	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55600	-600	5	-1.07	7844581700	140282	108.32	56100	56600	55200	73000	39400	56200	55920.07	40.80	0	4238	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	68875	9.98	0.78	12	0.11	5572.00	71459.00	56600	20240220	-1.77	32350	20230323	71.87	56600	-1.77	20240220	43250	28.55	20240108	56600	-1.77	20240220	32350	71.87	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
61	20240220	130755	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55800	-400	5	-0.71	5581460000	99577	76.89	56100	56600	55600	73000	39400	56200	56051.69	40.80	0	3930	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69122	10.01	0.78	12	0.08	5572.00	71459.00	56600	20240220	-1.41	32350	20230323	72.49	56600	-1.41	20240220	43250	29.02	20240108	56600	-1.41	20240220	32350	72.49	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
62	20240220	120750	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56200	0	3	0.00	4384884200	78230	60.41	56100	56600	55600	73000	39400	56200	56051.17	40.80	0	7602	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69618	10.09	0.79	12	0.06	5572.00	71459.00	56600	20240220	-0.71	32350	20230323	73.72	56600	-0.71	20240220	43250	29.94	20240108	56600	-0.71	20240220	32350	73.72	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
63	20240220	110751	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56100	-100	5	-0.18	2985478200	53312	41.17	56100	56600	55600	73000	39400	56200	56000.09	40.80	0	6935	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69494	10.07	0.79	12	0.04	5572.00	71459.00	56600	20240220	-0.88	32350	20230323	73.42	56600	-0.88	20240220	43250	29.71	20240108	56600	-0.88	20240220	32350	73.42	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
64	20240220	100743	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56000	-200	5	-0.36	1511643500	26934	20.80	56100	56600	55600	73000	39400	56200	56123.97	40.80	0	4010	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69370	10.05	0.78	12	0.02	5572.00	71459.00	56600	20240220	-1.06	32350	20230323	73.11	56600	-1.06	20240220	43250	29.48	20240108	56600	-1.06	20240220	32350	73.11	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
65	20240220	090759	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55800	-400	5	-0.71	269660400	4826	3.73	56100	56200	55600	73000	39400	56200	55876.05	40.80	0	1192	57533	56866	55733	55066	53933	57200	55400	619	16800	500	42710	100	1	123875069	69122	10.01	0.78	12	0.00	5572.00	71459.00	56400	20240219	-1.06	32350	20230323	72.49	56400	-1.06	20240219	43250	29.02	20240108	56400	-1.06	20240219	32350	72.49	20230323	0.03	N	161390	500	619 억	50535219	N	N	5910	N	N
66	20240219	160753	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	56200	700	2	1.26	7184464400	129446	25.92	55500	56400	54600	72100	38900	55500	55500.13	40.75	46776	30959	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	69618	10.09	0.79	12	0.10	5572.00	71459.00	56400	20240219	-0.35	32350	20230323	73.72	56400	-0.35	20240219	43250	29.94	20240108	56400	-0.35	20240219	32350	73.72	20230323	0.04	N	161390	500	619 억	50479490	N	N	5910	N	N
67	20240219	150757	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55600	100	2	0.18	5980633400	107953	21.62	55500	56400	54600	72100	38900	55500	55400.34	40.75	46776	24448	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	68875	9.98	0.78	12	0.09	5572.00	71459.00	56400	20240219	-1.42	32350	20230323	71.87	56400	-1.42	20240219	43250	28.55	20240108	56400	-1.42	20240219	32350	71.87	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
68	20240219	140757	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55500	0	3	0.00	5019782400	90645	18.15	55500	56400	54600	72100	38900	55500	55378.48	40.75	46776	18061	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	68751	9.96	0.78	12	0.07	5572.00	71459.00	56400	20240219	-1.60	32350	20230323	71.56	56400	-1.60	20240219	43250	28.32	20240108	56400	-1.60	20240219	32350	71.56	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
69	20240219	130756	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54900	-600	5	-1.08	4305854900	77728	15.57	55500	56400	54600	72100	38900	55500	55396.45	40.75	46776	14632	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	68007	9.85	0.77	12	0.06	5572.00	71459.00	56400	20240219	-2.66	32350	20230323	69.71	56400	-2.66	20240219	43250	26.94	20240108	56400	-2.66	20240219	32350	69.71	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
70	20240219	120755	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54900	-600	5	-1.08	3685720700	66438	13.30	55500	56400	54600	72100	38900	55500	55476.09	40.75	46776	11662	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	68007	9.85	0.77	12	0.05	5572.00	71459.00	56400	20240219	-2.66	32350	20230323	69.71	56400	-2.66	20240219	43250	26.94	20240108	56400	-2.66	20240219	32350	69.71	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
71	20240219	110754	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54800	-700	5	-1.26	3115770300	56034	11.22	55500	56400	54800	72100	38900	55500	55605.00	40.75	46776	10875	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	67884	9.83	0.77	12	0.05	5572.00	71459.00	56400	20240219	-2.84	32350	20230323	69.40	56400	-2.84	20240219	43250	26.71	20240108	56400	-2.84	20240219	32350	69.40	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
72	20240219	100749	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55300	-200	5	-0.36	2011295600	35993	7.21	55500	56400	55000	72100	38900	55500	55880.19	40.75	46776	6312	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	68503	9.92	0.77	12	0.03	5572.00	71459.00	56400	20240219	-1.95	32350	20230323	70.94	56400	-1.95	20240219	43250	27.86	20240108	56400	-1.95	20240219	32350	70.94	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
73	20240219	090749	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55900	400	2	0.72	261867700	4706	0.94	55500	56000	55000	72100	38900	55500	55645.50	40.75	46776	363	56833	56166	54833	54166	52833	56500	54500	619	16600	500	42180	100	1	123875069	69246	10.03	0.78	12	0.00	5572.00	71459.00	56000	20240219	-0.18	32350	20230323	72.80	56000	-0.18	20240219	43250	29.25	20240108	56000	-0.18	20240219	32350	72.80	20230323	0.04	N	161390	500	619 억	50479490	N	N	2609	N	N
74	20240216	160746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	55500	1800	2	3.35	18536422200	338189	159.10	54700	55500	53500	69800	37600	53700	54810.43	40.66	0	113412	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	68751	9.96	0.78	12	0.27	5572.00	71459.00	55800	20240215	-0.54	32350	20230323	71.56	55800	-0.54	20240215	43250	28.32	20240108	55800	-0.54	20240215	32350	71.56	20230323	0.04	N	161390	500	619 억	50364676	N	N	2609	N	N
75	20240216	150752	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54900	1200	2	2.23	15519906800	283671	133.45	54700	55300	53500	69800	37600	53700	54710.94	40.66	0	100967	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	68007	9.85	0.77	12	0.23	5572.00	71459.00	55800	20240215	-1.61	32350	20230323	69.71	55800	-1.61	20240215	43250	26.94	20240108	55800	-1.61	20240215	32350	69.71	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
76	20240216	140755	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54800	1100	2	2.05	12534147300	229114	107.79	54700	55300	53500	69800	37600	53700	54707.03	40.66	0	74891	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	67884	9.83	0.77	12	0.18	5572.00	71459.00	55800	20240215	-1.79	32350	20230323	69.40	55800	-1.79	20240215	43250	26.71	20240108	55800	-1.79	20240215	32350	69.40	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
77	20240216	130746	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54500	800	2	1.49	10628958100	194236	91.38	54700	55300	53500	69800	37600	53700	54721.87	40.66	0	62311	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	67512	9.78	0.76	12	0.16	5572.00	71459.00	55800	20240215	-2.33	32350	20230323	68.47	55800	-2.33	20240215	43250	26.01	20240108	55800	-2.33	20240215	32350	68.47	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
78	20240216	120750	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	1000	2	1.86	8744522200	159697	75.13	54700	55300	53500	69800	37600	53700	54756.96	40.66	0	51095	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	67760	9.82	0.77	12	0.13	5572.00	71459.00	55800	20240215	-1.97	32350	20230323	69.09	55800	-1.97	20240215	43250	26.47	20240108	55800	-1.97	20240215	32350	69.09	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
79	20240216	110758	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	1000	2	1.86	7088984400	129361	60.86	54700	55300	53500	69800	37600	53700	54800.01	40.66	0	44908	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	67760	9.82	0.77	12	0.10	5572.00	71459.00	55800	20240215	-1.97	32350	20230323	69.09	55800	-1.97	20240215	43250	26.47	20240108	55800	-1.97	20240215	32350	69.09	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
80	20240216	100751	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54700	1000	2	1.86	5459967800	99526	46.82	54700	55300	53500	69800	37600	53700	54859.71	40.66	0	33202	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	67760	9.82	0.77	12	0.08	5572.00	71459.00	55800	20240215	-1.97	32350	20230323	69.09	55800	-1.97	20240215	43250	26.47	20240108	55800	-1.97	20240215	32350	69.09	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
81	20240216	090743	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	54800	1100	2	2.05	1449264500	26468	12.45	54700	55100	53500	69800	37600	53700	54755.35	40.66	0	11056	56833	55266	54233	52666	51633	54750	52150	619	16100	500	40810	100	1	123875069	67884	9.83	0.77	12	0.02	5572.00	71459.00	55800	20240215	-1.79	32350	20230323	69.40	55800	-1.79	20240215	43250	26.71	20240108	55800	-1.79	20240215	32350	69.40	20230323	0.04	N	161390	500	619 억	50364676	N	N	848	N	N
82	20240215	160744	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53700	-700	5	-1.29	11518692400	212300	59.94	55300	55800	53200	70700	38100	54400	54257.16	40.64	0	11891	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	66521	9.64	0.75	12	0.17	5572.00	71459.00	55800	20240215	-3.76	32350	20230323	66.00	55800	-3.76	20240215	43250	24.16	20240108	55800	-3.76	20240215	32350	66.00	20230323	0.05	N	161390	500	619 억	50341631	N	N	848	N	N
83	20240215	150749	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54000	-400	5	-0.74	10274650300	189186	53.42	55300	55800	53200	70700	38100	54400	54309.78	40.64	0	9646	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	66893	9.69	0.76	12	0.15	5572.00	71459.00	55800	20240215	-3.23	32350	20230323	66.92	55800	-3.23	20240215	43250	24.86	20240108	55800	-3.23	20240215	32350	66.92	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
84	20240215	140744	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53900	-500	5	-0.92	8302519800	152609	43.09	55300	55800	53200	70700	38100	54400	54403.87	40.64	0	14998	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	66769	9.67	0.75	12	0.12	5572.00	71459.00	55800	20240215	-3.41	32350	20230323	66.62	55800	-3.41	20240215	43250	24.62	20240108	55800	-3.41	20240215	32350	66.62	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
85	20240215	130732	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53500	-900	5	-1.65	6942947400	127233	35.93	55300	55800	53500	70700	38100	54400	54568.77	40.64	0	12901	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	66273	9.60	0.75	12	0.10	5572.00	71459.00	55800	20240215	-4.12	32350	20230323	65.38	55800	-4.12	20240215	43250	23.70	20240108	55800	-4.12	20240215	32350	65.38	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
86	20240215	120744	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54100	-300	5	-0.55	5778529700	105634	29.83	55300	55800	53800	70700	38100	54400	54703.32	40.64	0	10780	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	67016	9.71	0.76	12	0.09	5572.00	71459.00	55800	20240215	-3.05	32350	20230323	67.23	55800	-3.05	20240215	43250	25.09	20240108	55800	-3.05	20240215	32350	67.23	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
87	20240215	110740	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54100	-300	5	-0.55	4709894900	85927	24.26	55300	55800	53800	70700	38100	54400	54812.76	40.64	0	8159	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	67016	9.71	0.76	12	0.07	5572.00	71459.00	55800	20240215	-3.05	32350	20230323	67.23	55800	-3.05	20240215	43250	25.09	20240108	55800	-3.05	20240215	32350	67.23	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
88	20240215	100739	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54400	0	3	0.00	3190294200	57916	16.35	55300	55800	54400	70700	38100	54400	55084.87	40.64	0	8072	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	67388	9.76	0.76	12	0.05	5572.00	71459.00	55800	20240215	-2.51	32350	20230323	68.16	55800	-2.51	20240215	43250	25.78	20240108	55800	-2.51	20240215	32350	68.16	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
89	20240215	090740	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	55300	900	2	1.65	921953400	16665	4.71	55300	55800	54900	70700	38100	54400	55322.85	40.64	0	7482	56466	55432	53466	52432	50466	55950	52950	619	16300	500	41340	100	1	123875069	68503	9.92	0.77	12	0.01	5572.00	71459.00	55800	20240215	-0.90	32350	20230323	70.94	55800	-0.90	20240215	43250	27.86	20240108	55800	-0.90	20240215	32350	70.94	20230323	0.05	N	161390	500	619 억	50341631	N	N	8462	N	N
90	20240214	160736	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54400	1500	2	2.84	18961115000	354074	78.73	52000	54500	51500	68700	37100	52900	53551.12	40.58	0	-110977	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	67388	9.76	0.76	12	0.29	5572.00	71459.00	54500	20240214	-0.18	32350	20230323	68.16	54500	-0.18	20240214	43250	25.78	20240108	54500	-0.18	20240214	32350	68.16	20230323	0.06	N	161390	500	619 억	50266692	N	N	8462	N	N
91	20240214	150737	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54200	1300	2	2.46	17480032000	326802	72.66	52000	54500	51500	68700	37100	52900	53488.15	40.58	0	-106843	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	67140	9.73	0.76	12	0.26	5572.00	71459.00	54500	20240214	-0.55	32350	20230323	67.54	54500	-0.55	20240214	43250	25.32	20240108	54500	-0.55	20240214	32350	67.54	20230323	0.06	N	161390	500	619 억	50266692	N	N	4291	N	N
92	20240214	140734	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54200	1300	2	2.46	12641351400	237716	52.85	52000	54200	51500	68700	37100	52900	53178.39	40.58	0	-72948	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	67140	9.73	0.76	12	0.19	5572.00	71459.00	54200	20240214	0.00	32350	20230323	67.54	54200	0.00	20240214	43250	25.32	20240108	54200	0.00	20240214	32350	67.54	20230323	0.06	N	161390	500	619 억	50266692	N	N	4291	N	N
93	20240214	130736	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	54000	1100	2	2.08	10269431000	193766	43.08	52000	54200	51500	68700	37100	52900	52999.14	40.58	0	-53395	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	66893	9.69	0.76	12	0.16	5572.00	71459.00	54200	20240214	-0.37	32350	20230323	66.92	54200	-0.37	20240214	43250	24.86	20240108	54200	-0.37	20240214	32350	66.92	20230323	0.06	N	161390	500	619 억	50266692	N	N	4291	N	N
94	20240214	120730	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53900	1000	2	1.89	8746993100	165515	36.80	52000	54200	51500	68700	37100	52900	52847.13	40.58	0	-42477	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	66769	9.67	0.75	12	0.13	5572.00	71459.00	54200	20240214	-0.55	32350	20230323	66.62	54200	-0.55	20240214	43250	24.62	20240108	54200	-0.55	20240214	32350	66.62	20230323	0.06	N	161390	500	619 억	50266692	N	N	4291	N	N
95	20240214	110736	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53400	500	2	0.95	6080905700	116094	25.81	52000	53500	51500	68700	37100	52900	52379.13	40.58	0	-31980	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	66149	9.58	0.75	12	0.09	5572.00	71459.00	53500	20240214	-0.19	32350	20230323	65.07	53500	-0.19	20240214	43250	23.47	20240108	53500	-0.19	20240214	32350	65.07	20230323	0.06	N	161390	500	619 억	50266692	N	N	4291	N	N
96	20240214	090726	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	51800	-1100	5	-2.08	489472700	9412	2.09	52000	52500	51600	68700	37100	52900	52004.60	40.58	0	-904	54700	53800	52400	51500	50100	54250	51950	619	15800	500	40200	100	1	123875069	64167	9.30	0.72	12	0.01	5572.00	71459.00	53300	20240213	-2.81	32350	20230323	60.12	53300	-2.81	20240213	43250	19.77	20240108	53300	-2.81	20240213	32350	60.12	20230323	0.06	N	161390	500	619 억	50266692	N	N	4291	N	N
97	20240213	160726	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	52900	1300	2	2.52	20535028500	388759	100.17	51900	53300	51000	67000	36200	51600	52822.00	40.51	0	28544	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65530	9.49	0.74	12	0.31	5572.00	71459.00	53300	20240213	-0.75	32350	20230323	63.52	53300	-0.75	20240213	43250	22.31	20240108	53300	-0.75	20240213	32350	63.52	20230323	0.07	N	161390	500	619 억	50180921	N	N	4291	N	N
98	20240213	150725	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	52600	1000	2	1.94	19157934400	362705	93.46	51900	53300	51000	67000	36200	51600	52819.61	40.51	0	29986	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65158	9.44	0.74	12	0.29	5572.00	71459.00	53300	20240213	-1.31	32350	20230323	62.60	53300	-1.31	20240213	43250	21.62	20240108	53300	-1.31	20240213	32350	62.60	20230323	0.07	N	161390	500	619 억	50180921	N	N	1	N	N
99	20240213	140733	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53000	1400	2	2.71	16237593700	307380	79.20	51900	53300	51000	67000	36200	51600	52825.81	40.51	0	25521	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65654	9.51	0.74	12	0.25	5572.00	71459.00	53300	20240213	-0.56	32350	20230323	63.83	53300	-0.56	20240213	43250	22.54	20240108	53300	-0.56	20240213	32350	63.83	20230323	0.07	N	161390	500	619 억	50180921	N	N	1	N	N
100	20240213	130724	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	52900	1300	2	2.52	13523646400	256038	65.97	51900	53300	51000	67000	36200	51600	52818.91	40.51	0	24068	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65530	9.49	0.74	12	0.21	5572.00	71459.00	53300	20240213	-0.75	32350	20230323	63.52	53300	-0.75	20240213	43250	22.31	20240108	53300	-0.75	20240213	32350	63.52	20230323	0.07	N	161390	500	619 억	50180921	N	N	1	N	N
101	20240213	120733	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	52800	1200	2	2.33	11932334300	225910	58.21	51900	53300	51000	67000	36200	51600	52818.98	40.51	0	23780	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65406	9.48	0.74	12	0.18	5572.00	71459.00	53300	20240213	-0.94	32350	20230323	63.21	53300	-0.94	20240213	43250	22.08	20240108	53300	-0.94	20240213	32350	63.21	20230323	0.07	N	161390	500	619 억	50180921	N	N	1	N	N
102	20240213	110742	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53100	1500	2	2.91	10351763500	196000	50.50	51900	53300	51000	67000	36200	51600	52815.13	40.51	0	23629	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65778	9.53	0.74	12	0.16	5572.00	71459.00	53300	20240213	-0.38	32350	20230323	64.14	53300	-0.38	20240213	43250	22.77	20240108	53300	-0.38	20240213	32350	64.14	20230323	0.07	N	161390	500	619 억	50180921	N	N	1	N	N
103	20240213	100618	55	40.00	KOSPI200	신고가	화학	N	N	N	Y	40	N	53000	1400	2	2.71	8456774600	160228	41.29	51900	53300	51000	67000	36200	51600	52779.65	40.51	0	16813	53333	52466	51533	50666	49733	52900	51100	619	15400	500	39210	100	1	123875069	65654	9.51	0.74	12	0.13	5572.00	71459.00	53300	20240213	-0.56	32350	20230323	63.83	53300	-0.56	20240213	43250	22.54	20240108	53300	-0.56	20240213	32350	63.83	20230323	0.07	N	161390	500	619 억	50180921	N	N	1	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History