KissMeData/002380/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

49 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	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	1500	2	0.57	12686660500	47258	146.78	264000	275000	262500	343000	185000	264000	268457.18	13.17	2713	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	23594	69.67	0.44	12	0.53	3811.00	610212.00	287000	20240208	-7.49	186700	20230707	42.21	287000	-7.49	20240208	199900	32.82	20240118	287000	-7.49	20240208	186700	42.21	20230707	0.90	N	002380	5000	480 억	1170458	N	N	69	N	N
3	20240229	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	266500	2500	2	0.95	9648904000	35821	111.26	264000	275000	262500	343000	185000	264000	269364.45	13.17	3182	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	23682	69.93	0.44	12	0.40	3811.00	610212.00	287000	20240208	-7.14	186700	20230707	42.74	287000	-7.14	20240208	199900	33.32	20240118	287000	-7.14	20240208	186700	42.74	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
4	20240229	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	1500	2	0.57	8017145000	29669	92.15	264000	275000	262500	343000	185000	264000	270219.59	13.17	2220	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	23594	69.67	0.44	12	0.33	3811.00	610212.00	287000	20240208	-7.49	186700	20230707	42.21	287000	-7.49	20240208	199900	32.82	20240118	287000	-7.49	20240208	186700	42.21	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
5	20240229	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	269000	5000	2	1.89	7030393500	25972	80.67	264000	275000	262500	343000	185000	264000	270691.26	13.17	1642	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	23905	70.59	0.44	12	0.29	3811.00	610212.00	287000	20240208	-6.27	186700	20230707	44.08	287000	-6.27	20240208	199900	34.57	20240118	287000	-6.27	20240208	186700	44.08	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
6	20240229	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	269500	5500	2	2.08	6242468000	23032	71.53	264000	275000	262500	343000	185000	264000	271034.56	13.17	1483	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	23949	70.72	0.44	12	0.26	3811.00	610212.00	287000	20240208	-6.10	186700	20230707	44.35	287000	-6.10	20240208	199900	34.82	20240118	287000	-6.10	20240208	186700	44.35	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
7	20240229	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	271000	7000	2	2.65	5541671000	20438	63.48	264000	275000	262500	343000	185000	264000	271145.46	13.17	1589	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	24082	71.11	0.44	12	0.23	3811.00	610212.00	287000	20240208	-5.57	186700	20230707	45.15	287000	-5.57	20240208	199900	35.57	20240118	287000	-5.57	20240208	186700	45.15	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
8	20240229	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	272500	8500	2	3.22	3738805500	13806	42.88	264000	275000	262500	343000	185000	264000	270810.19	13.17	1742	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	24216	71.50	0.45	12	0.16	3811.00	610212.00	287000	20240208	-5.05	186700	20230707	45.96	287000	-5.05	20240208	199900	36.32	20240118	287000	-5.05	20240208	186700	45.96	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
9	20240229	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	265000	1000	2	0.38	75209500	285	0.89	264000	265000	262500	343000	185000	264000	263892.98	13.17	-176	274666	269332	262666	257332	250666	272000	260000	481	79000	5000	200640	500	1	8886471	23549	69.54	0.43	12	0.00	3811.00	610212.00	287000	20240208	-7.67	186700	20230707	41.94	287000	-7.67	20240208	199900	32.57	20240118	287000	-7.67	20240208	186700	41.94	20230707	0.90	N	002380	5000	480 억	1170458	N	N	40	N	N
10	20240228	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	264000	2500	2	0.96	8427199000	32175	83.89	256000	268000	256000	339500	183500	261500	261916.29	13.13	-5464	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	23460	69.27	0.43	12	0.36	3811.00	610212.00	287000	20240208	-8.01	186700	20230707	41.40	287000	-8.01	20240208	199900	32.07	20240118	287000	-8.01	20240208	186700	41.40	20230707	0.88	N	002380	5000	480 억	1166724	N	N	40	N	N
11	20240228	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	264500	3000	2	1.15	7416012500	28372	73.97	256000	268000	256000	339500	183500	261500	261384.89	13.13	-3600	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	23505	69.40	0.43	12	0.32	3811.00	610212.00	287000	20240208	-7.84	186700	20230707	41.67	287000	-7.84	20240208	199900	32.32	20240118	287000	-7.84	20240208	186700	41.67	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
12	20240228	140131	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	4000	2	1.53	6192269500	23749	61.92	256000	268000	256000	339500	183500	261500	260738.02	13.13	-2539	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	23594	69.67	0.44	12	0.27	3811.00	610212.00	287000	20240208	-7.49	186700	20230707	42.21	287000	-7.49	20240208	199900	32.82	20240118	287000	-7.49	20240208	186700	42.21	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
13	20240228	130131	57	100.00	KOSPI200	화학	N	N	N	N	N	260500	-1000	5	-0.38	4154725500	16057	41.87	256000	263500	256000	339500	183500	261500	258748.04	13.13	-586	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	23149	68.35	0.43	12	0.18	3811.00	610212.00	287000	20240208	-9.23	186700	20230707	39.53	287000	-9.23	20240208	199900	30.32	20240118	287000	-9.23	20240208	186700	39.53	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
14	20240228	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	258000	-3500	5	-1.34	3323139000	12845	33.49	256000	263500	256000	339500	183500	261500	258710.05	13.13	-1663	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	22927	67.70	0.42	12	0.14	3811.00	610212.00	287000	20240208	-10.10	186700	20230707	38.19	287000	-10.10	20240208	199900	29.06	20240118	287000	-10.10	20240208	186700	38.19	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
15	20240228	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	258000	-3500	5	-1.34	2834140500	10949	28.55	256000	263500	256000	339500	183500	261500	258848.53	13.13	-1439	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	22927	67.70	0.42	12	0.12	3811.00	610212.00	287000	20240208	-10.10	186700	20230707	38.19	287000	-10.10	20240208	199900	29.06	20240118	287000	-10.10	20240208	186700	38.19	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
16	20240228	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	260000	-1500	5	-0.57	1737615000	6739	17.57	256000	260500	256000	339500	183500	261500	257843.01	13.13	-240	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	23105	68.22	0.43	12	0.08	3811.00	610212.00	287000	20240208	-9.41	186700	20230707	39.26	287000	-9.41	20240208	199900	30.07	20240118	287000	-9.41	20240208	186700	39.26	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
17	20240228	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	258500	-3000	5	-1.15	157323500	611	1.59	256000	259500	256000	339500	183500	261500	257465.46	13.13	101	269500	265500	261000	257000	252500	267500	259000	481	78000	5000	198740	500	1	8886471	22972	67.83	0.42	12	0.01	3811.00	610212.00	287000	20240208	-9.93	186700	20230707	38.46	287000	-9.93	20240208	199900	29.31	20240118	287000	-9.93	20240208	186700	38.46	20230707	0.88	N	002380	5000	480 억	1166724	N	N	11	N	N
18	20240227	160131	57	100.00	KOSPI200	화학	N	N	N	N	N	261500	1000	2	0.38	10014448000	38291	50.60	258000	265000	256500	338500	182500	260500	261535.43	12.97	10528	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23238	68.62	0.43	12	0.43	3811.00	610212.00	287000	20240208	-8.89	186700	20230707	40.06	287000	-8.89	20240208	199900	30.82	20240118	287000	-8.89	20240208	186700	40.06	20230707	0.88	N	002380	5000	480 억	1152797	N	N	11	N	N
19	20240227	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	261000	500	2	0.19	9241427500	35336	46.70	258000	265000	256500	338500	182500	260500	261530.18	12.97	10097	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23194	68.49	0.43	12	0.40	3811.00	610212.00	287000	20240208	-9.06	186700	20230707	39.80	287000	-9.06	20240208	199900	30.57	20240118	287000	-9.06	20240208	186700	39.80	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
20	20240227	140132	57	100.00	KOSPI200	화학	N	N	N	N	N	261000	500	2	0.19	7982086000	30521	40.33	258000	265000	256500	338500	182500	260500	261527.77	12.97	10219	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23194	68.49	0.43	12	0.34	3811.00	610212.00	287000	20240208	-9.06	186700	20230707	39.80	287000	-9.06	20240208	199900	30.57	20240118	287000	-9.06	20240208	186700	39.80	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
21	20240227	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	262500	2000	2	0.77	6552123000	25072	33.13	258000	265000	256500	338500	182500	260500	261332.38	12.97	9597	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23327	68.88	0.43	12	0.28	3811.00	610212.00	287000	20240208	-8.54	186700	20230707	40.60	287000	-8.54	20240208	199900	31.32	20240118	287000	-8.54	20240208	186700	40.60	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
22	20240227	120131	57	100.00	KOSPI200	화학	N	N	N	N	N	262500	2000	2	0.77	5863124500	22455	29.67	258000	265000	256500	338500	182500	260500	261105.60	12.97	9275	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23327	68.88	0.43	12	0.25	3811.00	610212.00	287000	20240208	-8.54	186700	20230707	40.60	287000	-8.54	20240208	199900	31.32	20240118	287000	-8.54	20240208	186700	40.60	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
23	20240227	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	263500	3000	2	1.15	4562106500	17494	23.12	258000	265000	256500	338500	182500	260500	260781.26	12.97	8052	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23416	69.14	0.43	12	0.20	3811.00	610212.00	287000	20240208	-8.19	186700	20230707	41.14	287000	-8.19	20240208	199900	31.82	20240118	287000	-8.19	20240208	186700	41.14	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
24	20240227	100131	57	100.00	KOSPI200	화학	N	N	N	N	N	262000	1500	2	0.58	3075262000	11845	15.65	258000	263000	256500	338500	182500	260500	259625.11	12.97	5930	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23283	68.75	0.43	12	0.13	3811.00	610212.00	287000	20240208	-8.71	186700	20230707	40.33	287000	-8.71	20240208	199900	31.07	20240118	287000	-8.71	20240208	186700	40.33	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
25	20240227	090131	57	100.00	KOSPI200	화학	N	N	N	N	N	261500	1000	2	0.38	120073500	463	0.61	258000	261500	258000	338500	182500	260500	259330.43	12.97	337	276166	268332	261666	253832	247166	265000	250500	481	78000	5000	197980	500	1	8886471	23238	68.62	0.43	12	0.01	3811.00	610212.00	287000	20240208	-8.89	186700	20230707	40.06	287000	-8.89	20240208	199900	30.82	20240118	287000	-8.89	20240208	186700	40.06	20230707	0.88	N	002380	5000	480 억	1152797	N	N	69	N	N
26	20240226	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	260500	-14500	5	-5.27	19691901000	75641	214.10	269500	269500	255000	357500	192500	275000	260333.65	12.94	1578	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	23149	68.35	0.43	12	0.85	3811.00	610212.00	287000	20240208	-9.23	186700	20230707	39.53	287000	-9.23	20240208	199900	30.32	20240118	287000	-9.23	20240208	186700	39.53	20230707	0.88	N	002380	5000	480 억	1149885	N	N	69	N	N
27	20240226	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	259000	-16000	5	-5.82	17992028000	69118	195.64	269500	269500	255000	357500	192500	275000	260308.86	12.94	3845	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	23016	67.96	0.42	12	0.78	3811.00	610212.00	287000	20240208	-9.76	186700	20230707	38.73	287000	-9.76	20240208	199900	29.56	20240118	287000	-9.76	20240208	186700	38.73	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
28	20240226	140130	57	100.00	KOSPI200	화학	N	N	N	N	N	260000	-15000	5	-5.45	15247567500	58572	165.79	269500	269500	255000	357500	192500	275000	260321.78	12.94	4970	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	23105	68.22	0.43	12	0.66	3811.00	610212.00	287000	20240208	-9.41	186700	20230707	39.26	287000	-9.41	20240208	199900	30.07	20240118	287000	-9.41	20240208	186700	39.26	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
29	20240226	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	258000	-17000	5	-6.18	12113102000	46448	131.47	269500	269500	255000	357500	192500	275000	260788.45	12.94	3499	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	22927	67.70	0.42	12	0.52	3811.00	610212.00	287000	20240208	-10.10	186700	20230707	38.19	287000	-10.10	20240208	199900	29.06	20240118	287000	-10.10	20240208	186700	38.19	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
30	20240226	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	261500	-13500	5	-4.91	10745237500	41167	116.52	269500	269500	255000	357500	192500	275000	261015.80	12.94	2976	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	23238	68.62	0.43	12	0.46	3811.00	610212.00	287000	20240208	-8.89	186700	20230707	40.06	287000	-8.89	20240208	199900	30.82	20240118	287000	-8.89	20240208	186700	40.06	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
31	20240226	110131	57	100.00	KOSPI200	화학	N	N	N	N	N	261500	-13500	5	-4.91	8411842000	32257	91.30	269500	269500	255000	357500	192500	275000	260775.71	12.94	-395	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	23238	68.62	0.43	12	0.36	3811.00	610212.00	287000	20240208	-8.89	186700	20230707	40.06	287000	-8.89	20240208	199900	30.82	20240118	287000	-8.89	20240208	186700	40.06	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
32	20240226	100130	57	100.00	KOSPI200	화학	N	N	N	N	N	258500	-16500	5	-6.00	6452091000	24652	69.78	269500	269500	255000	357500	192500	275000	261726.88	12.94	-1502	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	22972	67.83	0.42	12	0.28	3811.00	610212.00	287000	20240208	-9.93	186700	20230707	38.46	287000	-9.93	20240208	199900	29.31	20240118	287000	-9.93	20240208	186700	38.46	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
33	20240226	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	268500	-6500	5	-2.36	239349500	892	2.52	269500	269500	266000	357500	192500	275000	268329.04	12.94	-142	284666	279832	275166	270332	265666	282250	272750	481	82500	5000	209000	500	1	8886471	23860	70.45	0.44	12	0.01	3811.00	610212.00	287000	20240208	-6.45	186700	20230707	43.81	287000	-6.45	20240208	199900	34.32	20240118	287000	-6.45	20240208	186700	43.81	20230707	0.88	N	002380	5000	480 억	1149885	N	N	1	N	N
34	20240223	160130	57	100.00	KOSPI200	화학	N	N	N	N	N	275000	2000	2	0.73	9752643500	35297	106.13	273000	280000	270500	354500	191500	273000	276302.96	12.95	-3838	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24438	72.16	0.45	12	0.40	3811.00	610212.00	287000	20240208	-4.18	186700	20230707	47.30	287000	-4.18	20240208	199900	37.57	20240118	287000	-4.18	20240208	186700	47.30	20230707	0.87	N	002380	5000	480 억	1151189	N	N	1	N	N
35	20240223	150131	57	100.00	KOSPI200	화학	N	N	N	N	N	273500	500	2	0.18	9063621500	32784	98.57	273000	280000	270500	354500	191500	273000	276464.78	12.95	-4117	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24304	71.77	0.45	12	0.37	3811.00	610212.00	287000	20240208	-4.70	186700	20230707	46.49	287000	-4.70	20240208	199900	36.82	20240118	287000	-4.70	20240208	186700	46.49	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
36	20240223	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	276000	3000	2	1.10	7532675500	27208	81.81	273000	280000	270500	354500	191500	273000	276855.17	12.95	-3551	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24527	72.42	0.45	12	0.31	3811.00	610212.00	287000	20240208	-3.83	186700	20230707	47.83	287000	-3.83	20240208	199900	38.07	20240118	287000	-3.83	20240208	186700	47.83	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
37	20240223	130130	57	100.00	KOSPI200	화학	N	N	N	N	N	277500	4500	2	1.65	6255811000	22590	67.92	273000	280000	270500	354500	191500	273000	276928.33	12.95	-2919	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24660	72.82	0.45	12	0.25	3811.00	610212.00	287000	20240208	-3.31	186700	20230707	48.63	287000	-3.31	20240208	199900	38.82	20240118	287000	-3.31	20240208	186700	48.63	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
38	20240223	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	278000	5000	2	1.83	5229607500	18891	56.80	273000	280000	270500	354500	191500	273000	276830.63	12.95	-1827	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24704	72.95	0.46	12	0.21	3811.00	610212.00	287000	20240208	-3.14	186700	20230707	48.90	287000	-3.14	20240208	199900	39.07	20240118	287000	-3.14	20240208	186700	48.90	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
39	20240223	110130	57	100.00	KOSPI200	화학	N	N	N	N	N	278000	5000	2	1.83	4149059500	14997	45.09	273000	280000	270500	354500	191500	273000	276659.30	12.95	-898	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24704	72.95	0.46	12	0.17	3811.00	610212.00	287000	20240208	-3.14	186700	20230707	48.90	287000	-3.14	20240208	199900	39.07	20240118	287000	-3.14	20240208	186700	48.90	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
40	20240223	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	276000	3000	2	1.10	2445077500	8850	26.61	273000	280000	270500	354500	191500	273000	276279.94	12.95	-206	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24527	72.42	0.45	12	0.10	3811.00	610212.00	287000	20240208	-3.83	186700	20230707	47.83	287000	-3.83	20240208	199900	38.07	20240118	287000	-3.83	20240208	186700	47.83	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
41	20240223	090130	57	100.00	KOSPI200	화학	N	N	N	N	N	271000	-2000	5	-0.73	79753000	293	0.88	273000	274500	270500	354500	191500	273000	272194.54	12.95	-153	281666	277332	272166	267832	262666	279500	270000	481	81500	5000	207480	500	1	8886471	24082	71.11	0.44	12	0.00	3811.00	610212.00	287000	20240208	-5.57	186700	20230707	45.15	287000	-5.57	20240208	199900	35.57	20240118	287000	-5.57	20240208	186700	45.15	20230707	0.87	N	002380	5000	480 억	1151189	N	N	199	N	N
42	20240222	160124	57	100.00	KOSPI200	화학	N	N	N	N	N	273000	2000	2	0.74	9058692500	33223	102.27	271000	276500	267000	352000	190000	271000	272662.77	12.92	-101	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24260	71.63	0.45	12	0.37	3811.00	610212.00	287000	20240208	-4.88	186700	20230707	46.22	287000	-4.88	20240208	199900	36.57	20240118	287000	-4.88	20240208	186700	46.22	20230707	0.88	N	002380	5000	480 억	1148349	N	N	199	N	N
43	20240222	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	274500	3500	2	1.29	8186232500	30032	92.45	271000	276500	267000	352000	190000	271000	272583.66	12.92	548	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24393	72.03	0.45	12	0.34	3811.00	610212.00	287000	20240208	-4.36	186700	20230707	47.03	287000	-4.36	20240208	199900	37.32	20240118	287000	-4.36	20240208	186700	47.03	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
44	20240222	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	276000	5000	2	1.85	6112004000	22467	69.16	271000	276500	267000	352000	190000	271000	272043.62	12.92	860	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24527	72.42	0.45	12	0.25	3811.00	610212.00	287000	20240208	-3.83	186700	20230707	47.83	287000	-3.83	20240208	199900	38.07	20240118	287000	-3.83	20240208	186700	47.83	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
45	20240222	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	271500	500	2	0.18	4410154500	16270	50.08	271000	274000	267000	352000	190000	271000	271060.51	12.92	19	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24127	71.24	0.44	12	0.18	3811.00	610212.00	287000	20240208	-5.40	186700	20230707	45.42	287000	-5.40	20240208	199900	35.82	20240118	287000	-5.40	20240208	186700	45.42	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
46	20240222	120130	57	100.00	KOSPI200	화학	N	N	N	N	N	271500	500	2	0.18	3689243000	13614	41.91	271000	274000	267000	352000	190000	271000	270988.91	12.92	-123	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24127	71.24	0.44	12	0.15	3811.00	610212.00	287000	20240208	-5.40	186700	20230707	45.42	287000	-5.40	20240208	199900	35.82	20240118	287000	-5.40	20240208	186700	45.42	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
47	20240222	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	271000	0	3	0.00	2661613000	9818	30.22	271000	274000	267000	352000	190000	271000	271095.23	12.92	-805	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24082	71.11	0.44	12	0.11	3811.00	610212.00	287000	20240208	-5.57	186700	20230707	45.15	287000	-5.57	20240208	199900	35.57	20240118	287000	-5.57	20240208	186700	45.15	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
48	20240222	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	274000	3000	2	1.11	1740304500	6425	19.78	271000	274000	267000	352000	190000	271000	270864.51	12.92	-409	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	24349	71.90	0.45	12	0.07	3811.00	610212.00	287000	20240208	-4.53	186700	20230707	46.76	287000	-4.53	20240208	199900	37.07	20240118	287000	-4.53	20240208	186700	46.76	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
49	20240222	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	270000	-1000	5	-0.37	77451500	286	0.88	271000	272000	269500	352000	190000	271000	270809.44	12.92	-46	288666	279832	274166	265332	259666	277000	262500	481	81000	5000	205960	500	1	8886471	23993	70.85	0.44	12	0.00	3811.00	610212.00	287000	20240208	-5.92	186700	20230707	44.62	287000	-5.92	20240208	199900	35.07	20240118	287000	-5.92	20240208	186700	44.62	20230707	0.88	N	002380	5000	480 억	1148349	N	N	11	N	N
50	20240221	160129	57	100.00	KOSPI200	화학	N	N	N	N	N	271000	-5000	5	-1.81	8830355500	32402	72.25	276000	283000	268500	358500	193500	276000	272523.71	12.89	-1924	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24082	71.11	0.44	12	0.36	3811.00	610212.00	287000	20240208	-5.57	186700	20230707	45.15	287000	-5.57	20240208	199900	35.57	20240118	287000	-5.57	20240208	186700	45.15	20230707	0.86	N	002380	5000	480 억	1145545	N	N	11	N	N
51	20240221	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	270500	-5500	5	-1.99	7938128000	29113	64.92	276000	283000	268500	358500	193500	276000	272664.15	12.89	-583	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24038	70.98	0.44	12	0.33	3811.00	610212.00	287000	20240208	-5.75	186700	20230707	44.88	287000	-5.75	20240208	199900	35.32	20240118	287000	-5.75	20240208	186700	44.88	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
52	20240221	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	269500	-6500	5	-2.36	6796456000	24876	55.47	276000	283000	268500	358500	193500	276000	273211.47	12.89	-248	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	23949	70.72	0.44	12	0.28	3811.00	610212.00	287000	20240208	-6.10	186700	20230707	44.35	287000	-6.10	20240208	199900	34.82	20240118	287000	-6.10	20240208	186700	44.35	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
53	20240221	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	271000	-5000	5	-1.81	5042581000	18377	40.98	276000	283000	270500	358500	193500	276000	274394.83	12.89	394	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24082	71.11	0.44	12	0.21	3811.00	610212.00	287000	20240208	-5.57	186700	20230707	45.15	287000	-5.57	20240208	199900	35.57	20240118	287000	-5.57	20240208	186700	45.15	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
54	20240221	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	272000	-4000	5	-1.45	4356720500	15856	35.36	276000	283000	270500	358500	193500	276000	274766.62	12.89	349	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24171	71.37	0.45	12	0.18	3811.00	610212.00	287000	20240208	-5.23	186700	20230707	45.69	287000	-5.23	20240208	199900	36.07	20240118	287000	-5.23	20240208	186700	45.69	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
55	20240221	110129	57	100.00	KOSPI200	화학	N	N	N	N	N	272000	-4000	5	-1.45	2915422500	10550	23.52	276000	283000	271000	358500	193500	276000	276343.92	12.89	-907	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24171	71.37	0.45	12	0.12	3811.00	610212.00	287000	20240208	-5.23	186700	20230707	45.69	287000	-5.23	20240208	199900	36.07	20240118	287000	-5.23	20240208	186700	45.69	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
56	20240221	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	275000	-1000	5	-0.36	1896097000	6809	15.18	276000	283000	273000	358500	193500	276000	278475.41	12.89	-381	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24438	72.16	0.45	12	0.08	3811.00	610212.00	287000	20240208	-4.18	186700	20230707	47.30	287000	-4.18	20240208	199900	37.57	20240118	287000	-4.18	20240208	186700	47.30	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
57	20240221	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	273000	-3000	5	-1.09	88904000	323	0.72	276000	276000	273000	358500	193500	276000	275202.61	12.89	-37	288666	282332	277166	270832	265666	279750	268250	481	82500	5000	209760	500	1	8886471	24260	71.63	0.45	12	0.00	3811.00	610212.00	287000	20240208	-4.88	186700	20230707	46.22	287000	-4.88	20240208	199900	36.57	20240118	287000	-4.88	20240208	186700	46.22	20230707	0.86	N	002380	5000	480 억	1145545	N	N	116	N	N
58	20240220	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	276000	-7500	5	-2.65	12385924000	44777	58.24	283500	283500	272000	368500	198500	283500	276613.48	12.86	657	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24527	72.42	0.45	12	0.50	3811.00	610212.00	287000	20240208	-3.83	186700	20230707	47.83	287000	-3.83	20240208	199900	38.07	20240118	287000	-3.83	20240208	186700	47.83	20230707	0.88	N	002380	5000	480 억	1143033	N	N	116	N	N
59	20240220	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	276500	-7000	5	-2.47	11325048500	40952	53.27	283500	283500	272000	368500	198500	283500	276544.11	12.86	1209	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24571	72.55	0.45	12	0.46	3811.00	610212.00	287000	20240208	-3.66	186700	20230707	48.10	287000	-3.66	20240208	199900	38.32	20240118	287000	-3.66	20240208	186700	48.10	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
60	20240220	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	275000	-8500	5	-3.00	8246942500	29732	38.67	283500	283500	274500	368500	198500	283500	277375.56	12.86	-314	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24438	72.16	0.45	12	0.33	3811.00	610212.00	287000	20240208	-4.18	186700	20230707	47.30	287000	-4.18	20240208	199900	37.57	20240118	287000	-4.18	20240208	186700	47.30	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
61	20240220	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	276000	-7500	5	-2.65	7179593000	25856	33.63	283500	283500	274500	368500	198500	283500	277675.64	12.86	-275	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24527	72.42	0.45	12	0.29	3811.00	610212.00	287000	20240208	-3.83	186700	20230707	47.83	287000	-3.83	20240208	199900	38.07	20240118	287000	-3.83	20240208	186700	47.83	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
62	20240220	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	276500	-7000	5	-2.47	5884530000	21189	27.56	283500	283500	274500	368500	198500	283500	277715.72	12.86	-727	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24571	72.55	0.45	12	0.24	3811.00	610212.00	287000	20240208	-3.66	186700	20230707	48.10	287000	-3.66	20240208	199900	38.32	20240118	287000	-3.66	20240208	186700	48.10	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
63	20240220	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	276500	-7000	5	-2.47	4379958500	15733	20.47	283500	283500	275000	368500	198500	283500	278392.44	12.86	-1287	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24571	72.55	0.45	12	0.18	3811.00	610212.00	287000	20240208	-3.66	186700	20230707	48.10	287000	-3.66	20240208	199900	38.32	20240118	287000	-3.66	20240208	186700	48.10	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
64	20240220	100129	57	100.00	KOSPI200	화학	N	N	N	N	N	277000	-6500	5	-2.29	3096083500	11091	14.43	283500	283500	275500	368500	198500	283500	279152.00	12.86	-1338	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24616	72.68	0.45	12	0.12	3811.00	610212.00	287000	20240208	-3.48	186700	20230707	48.37	287000	-3.48	20240208	199900	38.57	20240118	287000	-3.48	20240208	186700	48.37	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
65	20240220	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	280000	-3500	5	-1.23	176017000	625	0.81	283500	283500	279500	368500	198500	283500	281621.19	12.86	-115	295833	289666	278833	272666	261833	292750	275750	481	85000	5000	215460	500	1	8886471	24882	73.47	0.46	12	0.01	3811.00	610212.00	287000	20240208	-2.44	186700	20230707	49.97	287000	-2.44	20240208	199900	40.07	20240118	287000	-2.44	20240208	186700	49.97	20230707	0.88	N	002380	5000	480 억	1143033	N	N	5	N	N
66	20240219	160128	57	100.00	KOSPI200	화학	N	N	N	N	N	283500	17500	2	6.58	21562644500	76692	100.86	269000	285000	268000	345500	186500	266000	281156.84	12.79	4942	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	25193	74.39	0.46	12	0.86	3811.00	610212.00	287000	20240208	-1.22	186700	20230707	51.85	287000	-1.22	20240208	199900	41.82	20240118	287000	-1.22	20240208	186700	51.85	20230707	0.87	N	002380	5000	480 억	1136572	N	N	5	N	N
67	20240219	150129	57	100.00	KOSPI200	화학	N	N	N	N	N	284000	18000	2	6.77	19997012000	71169	93.60	269000	285000	268000	345500	186500	266000	280979.25	12.79	5254	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	25238	74.52	0.47	12	0.80	3811.00	610212.00	287000	20240208	-1.05	186700	20230707	52.12	287000	-1.05	20240208	199900	42.07	20240118	287000	-1.05	20240208	186700	52.12	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
68	20240219	140128	57	100.00	KOSPI200	화학	N	N	N	N	N	282500	16500	2	6.20	16239221500	57906	76.16	269000	285000	268000	345500	186500	266000	280441.09	12.79	6856	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	25104	74.13	0.46	12	0.65	3811.00	610212.00	287000	20240208	-1.57	186700	20230707	51.31	287000	-1.57	20240208	199900	41.32	20240118	287000	-1.57	20240208	186700	51.31	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
69	20240219	130129	57	100.00	KOSPI200	화학	N	N	N	N	N	282000	16000	2	6.02	13414481000	47902	63.00	269000	285000	268000	345500	186500	266000	280040.10	12.79	6230	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	25060	74.00	0.46	12	0.54	3811.00	610212.00	287000	20240208	-1.74	186700	20230707	51.04	287000	-1.74	20240208	199900	41.07	20240118	287000	-1.74	20240208	186700	51.04	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
70	20240219	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	283500	17500	2	6.58	10331604500	36997	48.66	269000	283500	268000	345500	186500	266000	279255.20	12.79	5580	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	25193	74.39	0.46	12	0.42	3811.00	610212.00	287000	20240208	-1.22	186700	20230707	51.85	287000	-1.22	20240208	199900	41.82	20240118	287000	-1.22	20240208	186700	51.85	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
71	20240219	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	279500	13500	2	5.08	7303026500	26238	34.51	269000	283000	268000	345500	186500	266000	278337.77	12.79	3688	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	24838	73.34	0.46	12	0.30	3811.00	610212.00	287000	20240208	-2.61	186700	20230707	49.71	287000	-2.61	20240208	199900	39.82	20240118	287000	-2.61	20240208	186700	49.71	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
72	20240219	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	280000	14000	2	5.26	5383202500	19339	25.43	269000	283000	268000	345500	186500	266000	278359.92	12.79	3539	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	24882	73.47	0.46	12	0.22	3811.00	610212.00	287000	20240208	-2.44	186700	20230707	49.97	287000	-2.44	20240208	199900	40.07	20240118	287000	-2.44	20240208	186700	49.97	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
73	20240219	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	272500	6500	2	2.44	286948000	1060	1.39	269000	272500	268000	345500	186500	266000	270705.66	12.79	151	276333	271166	262333	257166	248333	273750	259750	481	79500	5000	202160	500	1	8886471	24216	71.50	0.45	12	0.01	3811.00	610212.00	287000	20240208	-5.05	186700	20230707	45.96	287000	-5.05	20240208	199900	36.32	20240118	287000	-5.05	20240208	186700	45.96	20230707	0.87	N	002380	5000	480 억	1136572	N	N	0	N	N
74	20240216	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	266000	11500	2	4.52	19874902000	75848	148.14	257500	267500	253500	330500	178500	254500	262028.99	12.68	5611	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	23638	69.80	0.44	12	0.85	3811.00	610212.00	287000	20240208	-7.32	186700	20230707	42.47	287000	-7.32	20240208	199900	33.07	20240118	287000	-7.32	20240208	186700	42.47	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
75	20240216	150128	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	11000	2	4.32	18090172000	69140	135.04	257500	267500	253500	330500	178500	254500	261646.25	12.68	5669	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	23594	69.67	0.44	12	0.78	3811.00	610212.00	287000	20240208	-7.49	186700	20230707	42.21	287000	-7.49	20240208	199900	32.82	20240118	287000	-7.49	20240208	186700	42.21	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
76	20240216	140129	57	100.00	KOSPI200	화학	N	N	N	N	N	264000	9500	2	3.73	13347451000	51224	100.05	257500	265000	253500	330500	178500	254500	260571.09	12.68	7562	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	23460	69.27	0.43	12	0.58	3811.00	610212.00	287000	20240208	-8.01	186700	20230707	41.40	287000	-8.01	20240208	199900	32.07	20240118	287000	-8.01	20240208	186700	41.40	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
77	20240216	130127	57	100.00	KOSPI200	화학	N	N	N	N	N	262000	7500	2	2.95	8272018000	31973	62.45	257500	262000	253500	330500	178500	254500	258719.78	12.68	7876	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	23283	68.75	0.43	12	0.36	3811.00	610212.00	287000	20240208	-8.71	186700	20230707	40.33	287000	-8.71	20240208	199900	31.07	20240118	287000	-8.71	20240208	186700	40.33	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
78	20240216	120129	57	100.00	KOSPI200	화학	N	N	N	N	N	260500	6000	2	2.36	6532395500	25296	49.41	257500	261500	253500	330500	178500	254500	258239.31	12.68	6663	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	23149	68.35	0.43	12	0.28	3811.00	610212.00	287000	20240208	-9.23	186700	20230707	39.53	287000	-9.23	20240208	199900	30.32	20240118	287000	-9.23	20240208	186700	39.53	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
79	20240216	110128	57	100.00	KOSPI200	화학	N	N	N	N	N	256000	1500	2	0.59	4137699500	16059	31.37	257500	260000	253500	330500	178500	254500	257657.49	12.68	4173	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	22749	67.17	0.42	12	0.18	3811.00	610212.00	287000	20240208	-10.80	186700	20230707	37.12	287000	-10.80	20240208	199900	28.06	20240118	287000	-10.80	20240208	186700	37.12	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
80	20240216	100128	57	100.00	KOSPI200	화학	N	N	N	N	N	259000	4500	2	1.77	3016745500	11710	22.87	257500	260000	253500	330500	178500	254500	257623.17	12.68	4822	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	23016	67.96	0.42	12	0.13	3811.00	610212.00	287000	20240208	-9.76	186700	20230707	38.73	287000	-9.76	20240208	199900	29.56	20240118	287000	-9.76	20240208	186700	38.73	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
81	20240216	090128	57	100.00	KOSPI200	화학	N	N	N	N	N	255000	500	2	0.20	143308500	560	1.09	257500	257500	254500	330500	178500	254500	255925.86	12.68	106	263833	259166	255333	250666	246833	257250	248750	481	76000	5000	193420	500	1	8886471	22661	66.91	0.42	12	0.01	3811.00	610212.00	287000	20240208	-11.15	186700	20230707	36.58	287000	-11.15	20240208	199900	27.56	20240118	287000	-11.15	20240208	186700	36.58	20230707	0.84	N	002380	5000	480 억	1126777	N	N	1	N	N
82	20240215	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	254500	-500	5	-0.20	13069719000	51144	81.40	256000	260000	251500	331500	178500	255000	255547.47	12.56	9320	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22616	66.78	0.42	12	0.58	3811.00	610212.00	287000	20240208	-11.32	186700	20230707	36.31	287000	-11.32	20240208	199900	27.31	20240118	287000	-11.32	20240208	186700	36.31	20230707	0.86	N	002380	5000	480 억	1116374	N	N	1	N	N
83	20240215	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	254500	-500	5	-0.20	12465067500	48770	77.62	256000	260000	251500	331500	178500	255000	255588.84	12.56	8485	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22616	66.78	0.42	12	0.55	3811.00	610212.00	287000	20240208	-11.32	186700	20230707	36.31	287000	-11.32	20240208	199900	27.31	20240118	287000	-11.32	20240208	186700	36.31	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
84	20240215	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	256000	1000	2	0.39	11043266000	43185	68.73	256000	260000	251500	331500	178500	255000	255719.95	12.56	6954	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22749	67.17	0.42	12	0.49	3811.00	610212.00	287000	20240208	-10.80	186700	20230707	37.12	287000	-10.80	20240208	199900	28.06	20240118	287000	-10.80	20240208	186700	37.12	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
85	20240215	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	255000	0	3	0.00	9904214000	38714	61.62	256000	260000	251500	331500	178500	255000	255830.29	12.56	5246	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22661	66.91	0.42	12	0.44	3811.00	610212.00	287000	20240208	-11.15	186700	20230707	36.58	287000	-11.15	20240208	199900	27.56	20240118	287000	-11.15	20240208	186700	36.58	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
86	20240215	120128	57	100.00	KOSPI200	화학	N	N	N	N	N	255000	0	3	0.00	9283090500	36275	57.73	256000	260000	251500	331500	178500	255000	255908.77	12.56	5046	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22661	66.91	0.42	12	0.41	3811.00	610212.00	287000	20240208	-11.15	186700	20230707	36.58	287000	-11.15	20240208	199900	27.56	20240118	287000	-11.15	20240208	186700	36.58	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
87	20240215	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	256500	1500	2	0.59	8184363500	31972	50.88	256000	260000	251500	331500	178500	255000	255985.35	12.56	5021	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22794	67.31	0.42	12	0.36	3811.00	610212.00	287000	20240208	-10.63	186700	20230707	37.39	287000	-10.63	20240208	199900	28.31	20240118	287000	-10.63	20240208	186700	37.39	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
88	20240215	100127	57	100.00	KOSPI200	화학	N	N	N	N	N	256000	1000	2	0.39	6492041500	25372	40.38	256000	260000	251500	331500	178500	255000	255874.25	12.56	3094	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	22749	67.17	0.42	12	0.29	3811.00	610212.00	287000	20240208	-10.80	186700	20230707	37.12	287000	-10.80	20240208	199900	28.06	20240118	287000	-10.80	20240208	186700	37.12	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
89	20240215	090127	57	100.00	KOSPI200	화학	N	N	N	N	N	259000	4000	2	1.57	474862000	1845	2.94	256000	260000	256000	331500	178500	255000	257377.78	12.56	169	267666	261332	256166	249832	244666	258750	247250	481	76500	5000	193800	500	1	8886471	23016	67.96	0.42	12	0.02	3811.00	610212.00	287000	20240208	-9.76	186700	20230707	38.73	287000	-9.76	20240208	199900	29.56	20240118	287000	-9.76	20240208	186700	38.73	20230707	0.86	N	002380	5000	480 억	1116374	N	N	6	N	N
90	20240214	160127	57	100.00	KOSPI200	화학	N	N	N	N	N	255000	-9500	5	-3.59	16035628000	62617	74.12	259500	262500	251000	343500	185500	264500	256091.66	12.43	10770	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	22661	66.91	0.42	12	0.70	3811.00	610212.00	287000	20240208	-11.15	186700	20230707	36.58	287000	-11.15	20240208	199900	27.56	20240118	287000	-11.15	20240208	186700	36.58	20230707	0.68	N	002380	5000	480 억	1104672	N	N	6	N	N
91	20240214	150127	57	100.00	KOSPI200	화학	N	N	N	N	N	253500	-11000	5	-4.16	14150623000	55225	65.37	259500	262500	251000	343500	185500	264500	256235.82	12.43	11721	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	22527	66.52	0.42	12	0.62	3811.00	610212.00	287000	20240208	-11.67	186700	20230707	35.78	287000	-11.67	20240208	199900	26.81	20240118	287000	-11.67	20240208	186700	35.78	20230707	0.68	N	002380	5000	480 억	1104672	N	N	0	N	N
92	20240214	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	255500	-9000	5	-3.40	11192596500	43559	51.56	259500	262500	253000	343500	185500	264500	256952.56	12.43	11453	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	22705	67.04	0.42	12	0.49	3811.00	610212.00	287000	20240208	-10.98	186700	20230707	36.85	287000	-10.98	20240208	199900	27.81	20240118	287000	-10.98	20240208	186700	36.85	20230707	0.68	N	002380	5000	480 억	1104672	N	N	0	N	N
93	20240214	130128	57	100.00	KOSPI200	화학	N	N	N	N	N	255500	-9000	5	-3.40	9106419500	35357	41.85	259500	262500	255000	343500	185500	264500	257556.34	12.43	9771	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	22705	67.04	0.42	12	0.40	3811.00	610212.00	287000	20240208	-10.98	186700	20230707	36.85	287000	-10.98	20240208	199900	27.81	20240118	287000	-10.98	20240208	186700	36.85	20230707	0.68	N	002380	5000	480 억	1104672	N	N	0	N	N
94	20240214	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	255500	-9000	5	-3.40	7896486500	30622	36.25	259500	262500	255000	343500	185500	264500	257869.72	12.43	8528	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	22705	67.04	0.42	12	0.34	3811.00	610212.00	287000	20240208	-10.98	186700	20230707	36.85	287000	-10.98	20240208	199900	27.81	20240118	287000	-10.98	20240208	186700	36.85	20230707	0.68	N	002380	5000	480 억	1104672	N	N	0	N	N
95	20240214	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	256500	-8000	5	-3.02	5948589500	23010	27.24	259500	262500	256000	343500	185500	264500	258521.93	12.43	6008	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	22794	67.31	0.42	12	0.26	3811.00	610212.00	287000	20240208	-10.63	186700	20230707	37.39	287000	-10.63	20240208	199900	28.31	20240118	287000	-10.63	20240208	186700	37.39	20230707	0.68	N	002380	5000	480 억	1104672	N	N	0	N	N
96	20240214	090126	57	100.00	KOSPI200	화학	N	N	N	N	N	260000	-4500	5	-1.70	285695500	1100	1.30	259500	261000	259500	343500	185500	264500	259723.18	12.43	631	278833	271666	266833	259666	254833	269250	257250	481	79000	5000	201020	500	1	8886471	23105	68.22	0.43	12	0.01	3811.00	610212.00	287000	20240208	-9.41	186700	20230707	39.26	287000	-9.41	20240208	199900	30.07	20240118	287000	-9.41	20240208	186700	39.26	20230707	0.68	N	002380	5000	480 억	1104672	N	N	0	N	N
97	20240213	160126	57	100.00	KOSPI200	화학	N	N	N	N	N	264500	-6500	5	-2.40	22483613500	84422	86.09	274000	274000	262000	352000	190000	271000	266325.70	12.21	20176	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23505	69.40	0.43	12	0.95	3811.00	610212.00	287000	20240208	-7.84	186700	20230707	41.67	287000	-7.84	20240208	199900	32.32	20240118	287000	-7.84	20240208	186700	41.67	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N
98	20240213	150123	57	100.00	KOSPI200	화학	N	N	N	N	N	263500	-7500	5	-2.77	20961809000	78663	80.22	274000	274000	262000	352000	190000	271000	266476.09	12.21	18568	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23416	69.14	0.43	12	0.89	3811.00	610212.00	287000	20240208	-8.19	186700	20230707	41.14	287000	-8.19	20240208	199900	31.82	20240118	287000	-8.19	20240208	186700	41.14	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N
99	20240213	140127	57	100.00	KOSPI200	화학	N	N	N	N	N	263500	-7500	5	-2.77	17845183500	66885	68.21	274000	274000	262000	352000	190000	271000	266803.97	12.21	18131	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23416	69.14	0.43	12	0.75	3811.00	610212.00	287000	20240208	-8.19	186700	20230707	41.14	287000	-8.19	20240208	199900	31.82	20240118	287000	-8.19	20240208	186700	41.14	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N
100	20240213	130126	57	100.00	KOSPI200	화학	N	N	N	N	N	265500	-5500	5	-2.03	14189521500	53008	54.06	274000	274000	264500	352000	190000	271000	267686.42	12.21	12923	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23594	69.67	0.44	12	0.60	3811.00	610212.00	287000	20240208	-7.49	186700	20230707	42.21	287000	-7.49	20240208	199900	32.82	20240118	287000	-7.49	20240208	186700	42.21	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N
101	20240213	120127	57	100.00	KOSPI200	화학	N	N	N	N	N	266000	-5000	5	-1.85	12152167500	45327	46.23	274000	274000	264500	352000	190000	271000	268099.97	12.21	10599	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23638	69.80	0.44	12	0.51	3811.00	610212.00	287000	20240208	-7.32	186700	20230707	42.47	287000	-7.32	20240208	199900	33.07	20240118	287000	-7.32	20240208	186700	42.47	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N
102	20240213	110127	57	100.00	KOSPI200	화학	N	N	N	N	N	268000	-3000	5	-1.11	8798364000	32775	33.42	274000	274000	264500	352000	190000	271000	268447.41	12.21	6592	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23816	70.32	0.44	12	0.37	3811.00	610212.00	287000	20240208	-6.62	186700	20230707	43.55	287000	-6.62	20240208	199900	34.07	20240118	287000	-6.62	20240208	186700	43.55	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N
103	20240213	100124	57	100.00	KOSPI200	화학	N	N	N	N	N	268500	-2500	5	-0.92	5169886000	19279	19.66	274000	274000	264500	352000	190000	271000	268161.52	12.21	4144	293666	282332	275666	264332	257666	279000	261000	481	81000	5000	205960	500	1	8886471	23860	70.45	0.44	12	0.22	3811.00	610212.00	287000	20240208	-6.45	186700	20230707	43.81	287000	-6.45	20240208	199900	34.32	20240118	287000	-6.45	20240208	186700	43.81	20230707	0.72	N	002380	5000	480 억	1085353	N	N	9	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History