KissMeData/006650/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	160217	57	100.00	KOSPI200	화학	N	N	N	N	N	142500	-2700	5	-1.86	2279200400	15837	123.57	145200	146400	142500	188700	101700	145200	143940.36	7.49	-2876	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9263	-31.89	0.51	12	0.24	-4468.00	281297.00	193800	20230223	-26.47	108000	20230817	31.94	153800	-7.35	20240221	121000	17.77	20240122	186700	-23.67	20230302	108000	31.94	20230817	0.59	N	006650	5000	410 억	486612	N	N	2	N	N
3	20240229	150217	57	100.00	KOSPI200	화학	N	N	N	N	N	143200	-2000	5	-1.38	1739274200	12053	94.05	145200	146400	142500	188700	101700	145200	144302.18	7.49	-2381	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9308	-32.05	0.51	12	0.19	-4468.00	281297.00	193800	20230223	-26.11	108000	20230817	32.59	153800	-6.89	20240221	121000	18.35	20240122	186700	-23.30	20230302	108000	32.59	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
4	20240229	140217	57	100.00	KOSPI200	화학	N	N	N	N	N	143500	-1700	5	-1.17	1289674800	8914	69.55	145200	146400	142500	188700	101700	145200	144679.69	7.49	-1514	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9328	-32.12	0.51	12	0.14	-4468.00	281297.00	193800	20230223	-25.95	108000	20230817	32.87	153800	-6.70	20240221	121000	18.60	20240122	186700	-23.14	20230302	108000	32.87	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
5	20240229	130218	57	100.00	KOSPI200	화학	N	N	N	N	N	144600	-600	5	-0.41	1057094600	7295	56.92	145200	146400	142500	188700	101700	145200	144906.73	7.49	-1081	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9399	-32.36	0.51	12	0.11	-4468.00	281297.00	193800	20230223	-25.39	108000	20230817	33.89	153800	-5.98	20240221	121000	19.50	20240122	186700	-22.55	20230302	108000	33.89	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
6	20240229	120218	57	100.00	KOSPI200	화학	N	N	N	N	N	145200	0	3	0.00	869154400	5998	46.80	145200	146400	142500	188700	101700	145200	144907.37	7.49	-447	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9438	-32.50	0.52	12	0.09	-4468.00	281297.00	193800	20230223	-25.08	108000	20230817	34.44	153800	-5.59	20240221	121000	20.00	20240122	186700	-22.23	20230302	108000	34.44	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
7	20240229	110218	57	100.00	KOSPI200	화학	N	N	N	N	N	145300	100	2	0.07	702569800	4852	37.86	145200	146400	142500	188700	101700	145200	144800.04	7.49	-173	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9445	-32.52	0.52	12	0.07	-4468.00	281297.00	193800	20230223	-25.03	108000	20230817	34.54	153800	-5.53	20240221	121000	20.08	20240122	186700	-22.17	20230302	108000	34.54	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
8	20240229	100218	57	100.00	KOSPI200	화학	N	N	N	N	N	145000	-200	5	-0.14	466676300	3231	25.21	145200	146400	142500	188700	101700	145200	144437.11	7.49	231	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9425	-32.45	0.52	12	0.05	-4468.00	281297.00	193800	20230223	-25.18	108000	20230817	34.26	153800	-5.72	20240221	121000	19.83	20240122	186700	-22.34	20230302	108000	34.26	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
9	20240229	090219	57	100.00	KOSPI200	화학	N	N	N	N	N	142600	-2600	5	-1.79	72699100	507	3.96	145200	145200	142500	188700	101700	145200	143390.73	7.49	-358	148400	146800	144800	143200	141200	147600	144000	410	43500	5000	107440	100	1	6500000	9269	-31.92	0.51	12	0.01	-4468.00	281297.00	193800	20230223	-26.42	108000	20230817	32.04	153800	-7.28	20240221	121000	17.85	20240122	186700	-23.62	20230302	108000	32.04	20230817	0.59	N	006650	5000	410 억	486612	N	N	0	N	N
10	20240228	160204	57	100.00	KOSPI200	화학	N	N	N	N	N	145200	1000	2	0.69	1844794800	12781	96.47	144200	146400	142800	187400	101000	144200	144338.86	7.47	1507	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9438	-6.33	0.51	12	0.20	-22931.00	287014.00	193800	20230223	-25.08	108000	20230817	34.44	153800	-5.59	20240221	121000	20.00	20240122	186700	-22.23	20230302	108000	34.44	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
11	20240228	150208	57	100.00	KOSPI200	화학	N	N	N	N	N	145300	1100	2	0.76	1715179800	11889	89.74	144200	146400	142800	187400	101000	144200	144266.12	7.47	1349	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9445	-6.34	0.51	12	0.18	-22931.00	287014.00	193800	20230223	-25.03	108000	20230817	34.54	153800	-5.53	20240221	121000	20.08	20240122	186700	-22.17	20230302	108000	34.54	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
12	20240228	140217	57	100.00	KOSPI200	화학	N	N	N	N	N	145100	900	2	0.62	1489504000	10332	77.98	144200	146400	142800	187400	101000	144200	144164.15	7.47	939	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9432	-6.33	0.51	12	0.16	-22931.00	287014.00	193800	20230223	-25.13	108000	20230817	34.35	153800	-5.66	20240221	121000	19.92	20240122	186700	-22.28	20230302	108000	34.35	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
13	20240228	130217	57	100.00	KOSPI200	화학	N	N	N	N	N	144600	400	2	0.28	1190425200	8274	62.45	144200	145800	142800	187400	101000	144200	143875.38	7.47	-120	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9399	-6.31	0.50	12	0.13	-22931.00	287014.00	193800	20230223	-25.39	108000	20230817	33.89	153800	-5.98	20240221	121000	19.50	20240122	186700	-22.55	20230302	108000	33.89	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
14	20240228	120219	57	100.00	KOSPI200	화학	N	N	N	N	N	143700	-500	5	-0.35	971125400	6748	50.93	144200	145800	142800	187400	101000	144200	143913.03	7.47	-784	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9341	-6.27	0.50	12	0.10	-22931.00	287014.00	193800	20230223	-25.85	108000	20230817	33.06	153800	-6.57	20240221	121000	18.76	20240122	186700	-23.03	20230302	108000	33.06	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
15	20240228	110212	57	100.00	KOSPI200	화학	N	N	N	N	N	143900	-300	5	-0.21	806739100	5601	42.27	144200	145800	142800	187400	101000	144200	144034.80	7.47	-910	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9354	-6.28	0.50	12	0.09	-22931.00	287014.00	193800	20230223	-25.75	108000	20230817	33.24	153800	-6.44	20240221	121000	18.93	20240122	186700	-22.92	20230302	108000	33.24	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
16	20240228	100218	57	100.00	KOSPI200	화학	N	N	N	N	N	143000	-1200	5	-0.83	402400600	2788	21.04	144200	145800	143000	187400	101000	144200	144333.12	7.47	-644	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9295	-6.24	0.50	12	0.04	-22931.00	287014.00	193800	20230223	-26.21	108000	20230817	32.41	153800	-7.02	20240221	121000	18.18	20240122	186700	-23.41	20230302	108000	32.41	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
17	20240228	090217	57	100.00	KOSPI200	화학	N	N	N	N	N	145100	900	2	0.62	29116800	201	1.52	144200	145500	144200	187400	101000	144200	144863.00	7.47	10	148666	146432	144766	142532	140866	145600	141700	410	43200	5000	106700	100	1	6500000	9432	-6.33	0.51	12	0.00	-22931.00	287014.00	193800	20230223	-25.13	108000	20230817	34.35	153800	-5.66	20240221	121000	19.92	20240122	186700	-22.28	20230302	108000	34.35	20230817	0.66	N	006650	5000	410 억	485229	N	N	0	N	N
18	20240227	160218	57	100.00	KOSPI200	화학	N	N	N	N	N	144200	-1500	5	-1.03	1915871100	13245	63.73	145700	147000	143100	189400	102000	145700	144648.83	7.41	3799	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9373	-6.29	0.50	12	0.20	-22931.00	287014.00	193800	20230223	-25.59	108000	20230817	33.52	153800	-6.24	20240221	121000	19.17	20240122	186700	-22.76	20230302	108000	33.52	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
19	20240227	150218	57	100.00	KOSPI200	화학	N	N	N	N	N	143300	-2400	5	-1.65	1758533300	12151	58.47	145700	147000	143100	189400	102000	145700	144723.34	7.41	3979	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9315	-6.25	0.50	12	0.19	-22931.00	287014.00	193800	20230223	-26.06	108000	20230817	32.69	153800	-6.83	20240221	121000	18.43	20240122	186700	-23.25	20230302	108000	32.69	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
20	20240227	140219	57	100.00	KOSPI200	화학	N	N	N	N	N	143900	-1800	5	-1.24	1505413000	10388	49.99	145700	147000	143600	189400	102000	145700	144918.46	7.41	3986	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9354	-6.28	0.50	12	0.16	-22931.00	287014.00	193800	20230223	-25.75	108000	20230817	33.24	153800	-6.44	20240221	121000	18.93	20240122	186700	-22.92	20230302	108000	33.24	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
21	20240227	130205	57	100.00	KOSPI200	화학	N	N	N	N	N	144800	-900	5	-0.62	1378036400	9505	45.74	145700	147000	143600	189400	102000	145700	144980.16	7.41	3973	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9412	-6.31	0.50	12	0.15	-22931.00	287014.00	193800	20230223	-25.28	108000	20230817	34.07	153800	-5.85	20240221	121000	19.67	20240122	186700	-22.44	20230302	108000	34.07	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
22	20240227	120218	57	100.00	KOSPI200	화학	N	N	N	N	N	145000	-700	5	-0.48	1290760900	8903	42.84	145700	147000	143600	189400	102000	145700	144980.44	7.41	3845	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9425	-6.32	0.51	12	0.14	-22931.00	287014.00	193800	20230223	-25.18	108000	20230817	34.26	153800	-5.72	20240221	121000	19.83	20240122	186700	-22.34	20230302	108000	34.26	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
23	20240227	110218	57	100.00	KOSPI200	화학	N	N	N	N	N	146700	1000	2	0.69	1139650900	7863	37.84	145700	147000	143600	189400	102000	145700	144938.43	7.41	3636	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9536	-6.40	0.51	12	0.12	-22931.00	287014.00	193800	20230223	-24.30	108000	20230817	35.83	153800	-4.62	20240221	121000	21.24	20240122	186700	-21.42	20230302	108000	35.83	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
24	20240227	100218	57	100.00	KOSPI200	화학	N	N	N	N	N	145800	100	2	0.07	890267800	6157	29.63	145700	146500	143600	189400	102000	145700	144594.41	7.41	3806	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9477	-6.36	0.51	12	0.09	-22931.00	287014.00	193800	20230223	-24.77	108000	20230817	35.00	153800	-5.20	20240221	121000	20.50	20240122	186700	-21.91	20230302	108000	35.00	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
25	20240227	090218	57	100.00	KOSPI200	화학	N	N	N	N	N	146300	600	2	0.41	50105900	344	1.66	145700	146500	145000	189400	102000	145700	145656.69	7.41	100	155566	150632	147866	142932	140166	149250	141550	410	43700	5000	107810	100	1	6500000	9510	-6.38	0.51	12	0.01	-22931.00	287014.00	193800	20230223	-24.51	108000	20230817	35.46	153800	-4.88	20240221	121000	20.91	20240122	186700	-21.64	20230302	108000	35.46	20230817	0.67	N	006650	5000	410 억	481418	N	N	0	N	N
26	20240226	160216	57	100.00	KOSPI200	화학	N	N	N	N	N	145700	-6100	5	-4.02	3041567800	20649	92.78	152800	152800	145100	197300	106300	151800	147299.09	7.48	-5889	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9471	-6.35	0.51	12	0.32	-22931.00	287014.00	193800	20230223	-24.82	108000	20230817	34.91	153800	-5.27	20240221	121000	20.41	20240122	186700	-21.96	20230302	108000	34.91	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
27	20240226	150217	57	100.00	KOSPI200	화학	N	N	N	N	N	146500	-5300	5	-3.49	2828411300	19190	86.23	152800	152800	145100	197300	106300	151800	147389.85	7.48	-5500	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9523	-6.39	0.51	12	0.30	-22931.00	287014.00	193800	20230223	-24.41	108000	20230817	35.65	153800	-4.75	20240221	121000	21.07	20240122	186700	-21.53	20230302	108000	35.65	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
28	20240226	140217	57	100.00	KOSPI200	화학	N	N	N	N	N	147000	-4800	5	-3.16	2583404400	17522	78.73	152800	152800	145100	197300	106300	151800	147437.76	7.48	-4856	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9555	-6.41	0.51	12	0.27	-22931.00	287014.00	193800	20230223	-24.15	108000	20230817	36.11	153800	-4.42	20240221	121000	21.49	20240122	186700	-21.26	20230302	108000	36.11	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
29	20240226	130216	57	100.00	KOSPI200	화학	N	N	N	N	N	147000	-4800	5	-3.16	2287182200	15502	69.66	152800	152800	145100	197300	106300	151800	147541.10	7.48	-4494	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9555	-6.41	0.51	12	0.24	-22931.00	287014.00	193800	20230223	-24.15	108000	20230817	36.11	153800	-4.42	20240221	121000	21.49	20240122	186700	-21.26	20230302	108000	36.11	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
30	20240226	120216	57	100.00	KOSPI200	화학	N	N	N	N	N	147700	-4100	5	-2.70	2025764200	13728	61.69	152800	152800	145100	197300	106300	151800	147564.41	7.48	-3584	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9601	-6.44	0.51	12	0.21	-22931.00	287014.00	193800	20230223	-23.79	108000	20230817	36.76	153800	-3.97	20240221	121000	22.07	20240122	186700	-20.89	20230302	108000	36.76	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
31	20240226	110216	57	100.00	KOSPI200	화학	N	N	N	N	N	147200	-4600	5	-3.03	1671569400	11325	50.89	152800	152800	145100	197300	106300	151800	147599.95	7.48	-3798	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9568	-6.42	0.51	12	0.17	-22931.00	287014.00	193800	20230223	-24.05	108000	20230817	36.30	153800	-4.29	20240221	121000	21.65	20240122	186700	-21.16	20230302	108000	36.30	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
32	20240226	100214	57	100.00	KOSPI200	화학	N	N	N	N	N	146600	-5200	5	-3.43	1189690400	8024	36.05	152800	152800	146200	197300	106300	151800	148266.50	7.48	-2983	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9529	-6.39	0.51	12	0.12	-22931.00	287014.00	193800	20230223	-24.36	108000	20230817	35.74	153800	-4.68	20240221	121000	21.16	20240122	186700	-21.48	20230302	108000	35.74	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
33	20240226	090212	57	100.00	KOSPI200	화학	N	N	N	N	N	150100	-1700	5	-1.12	123241300	815	3.66	152800	152800	149700	197300	106300	151800	151216.32	7.48	-372	155666	153732	149966	148032	144266	154700	149000	410	45500	5000	112330	100	1	6500000	9757	-6.55	0.52	12	0.01	-22931.00	287014.00	193800	20230223	-22.55	108000	20230817	38.98	153800	-2.41	20240221	121000	24.05	20240122	186700	-19.60	20230302	108000	38.98	20230817	0.67	N	006650	5000	410 억	486176	N	N	0	N	N
34	20240223	160214	57	100.00	KOSPI200	화학	N	N	N	N	N	151800	3500	2	2.36	3324428700	22222	165.34	150000	151900	146200	192700	103900	148300	149579.60	7.55	-3912	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9867	-6.62	0.53	12	0.34	-22931.00	287014.00	193800	20230223	-21.67	108000	20230817	40.56	153800	-1.30	20240221	121000	25.45	20240122	193800	-21.67	20230223	108000	40.56	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
35	20240223	150216	57	100.00	KOSPI200	화학	N	N	N	N	N	150800	2500	2	1.69	2804890600	18790	139.81	150000	151000	146200	192700	103900	148300	149275.71	7.55	-3500	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9802	-6.58	0.53	12	0.29	-22931.00	287014.00	193800	20230223	-22.19	108000	20230817	39.63	153800	-1.95	20240221	121000	24.63	20240122	193800	-22.19	20230223	108000	39.63	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
36	20240223	140214	57	100.00	KOSPI200	화학	N	N	N	N	N	150700	2400	2	1.62	2085382300	14012	104.26	150000	151000	146200	192700	103900	148300	148828.31	7.55	-2118	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9796	-6.57	0.53	12	0.22	-22931.00	287014.00	193800	20230223	-22.24	108000	20230817	39.54	153800	-2.02	20240221	121000	24.55	20240122	193800	-22.24	20230223	108000	39.54	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
37	20240223	130214	57	100.00	KOSPI200	화학	N	N	N	N	N	149200	900	2	0.61	1582082900	10663	79.34	150000	150300	146200	192700	103900	148300	148371.27	7.55	-2579	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9698	-6.51	0.52	12	0.16	-22931.00	287014.00	193800	20230223	-23.01	108000	20230817	38.15	153800	-2.99	20240221	121000	23.31	20240122	193800	-23.01	20230223	108000	38.15	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
38	20240223	120214	57	100.00	KOSPI200	화학	N	N	N	N	N	149500	1200	2	0.81	1262765300	8525	63.43	150000	150300	146200	192700	103900	148300	148124.96	7.55	-1791	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9718	-6.52	0.52	12	0.13	-22931.00	287014.00	193800	20230223	-22.86	108000	20230817	38.43	153800	-2.80	20240221	121000	23.55	20240122	193800	-22.86	20230223	108000	38.43	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
39	20240223	110214	57	100.00	KOSPI200	화학	N	N	N	N	N	148600	300	2	0.20	934410500	6322	47.04	150000	150300	146200	192700	103900	148300	147802.99	7.55	-719	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9659	-6.48	0.52	12	0.10	-22931.00	287014.00	193800	20230223	-23.32	108000	20230817	37.59	153800	-3.38	20240221	121000	22.81	20240122	193800	-23.32	20230223	108000	37.59	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
40	20240223	100212	57	100.00	KOSPI200	화학	N	N	N	N	N	148400	100	2	0.07	686663400	4652	34.61	150000	150300	146200	192700	103900	148300	147606.06	7.55	-226	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9646	-6.47	0.52	12	0.07	-22931.00	287014.00	193800	20230223	-23.43	108000	20230817	37.41	153800	-3.51	20240221	121000	22.64	20240122	193800	-23.43	20230223	108000	37.41	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
41	20240223	090214	57	100.00	KOSPI200	화학	N	N	N	N	N	147500	-800	5	-0.54	86299800	581	4.32	150000	150300	147000	192700	103900	148300	148536.66	7.55	-479	153100	150700	148900	146500	144700	149800	145600	410	44400	5000	109740	100	1	6500000	9588	-6.43	0.51	12	0.01	-22931.00	287014.00	193800	20230223	-23.89	108000	20230817	36.57	153800	-4.10	20240221	121000	21.90	20240122	193800	-23.89	20230223	108000	36.57	20230817	0.66	N	006650	5000	410 억	491002	N	N	0	N	N
42	20240222	160207	57	100.00	KOSPI200	화학	N	N	N	N	N	148300	-1000	5	-0.67	1994942000	13430	59.46	151300	151300	147100	194000	104600	149300	148543.71	7.55	-2541	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9640	-6.47	0.52	12	0.21	-22931.00	287014.00	193800	20230223	-23.48	108000	20230817	37.31	153800	-3.58	20240221	121000	22.56	20240122	193800	-23.48	20230223	108000	37.31	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
43	20240222	150213	57	100.00	KOSPI200	화학	N	N	N	N	N	148900	-400	5	-0.27	1853601800	12478	55.25	151300	151300	147100	194000	104600	149300	148549.59	7.55	-1948	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9679	-6.49	0.52	12	0.19	-22931.00	287014.00	193800	20230223	-23.17	108000	20230817	37.87	153800	-3.19	20240221	121000	23.06	20240122	193800	-23.17	20230223	108000	37.87	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
44	20240222	140214	57	100.00	KOSPI200	화학	N	N	N	N	N	149000	-300	5	-0.20	1567772700	10558	46.75	151300	151300	147100	194000	104600	149300	148491.45	7.55	-948	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9685	-6.50	0.52	12	0.16	-22931.00	287014.00	193800	20230223	-23.12	108000	20230817	37.96	153800	-3.12	20240221	121000	23.14	20240122	193800	-23.12	20230223	108000	37.96	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
45	20240222	130212	57	100.00	KOSPI200	화학	N	N	N	N	N	147600	-1700	5	-1.14	1229406400	8279	36.66	151300	151300	147100	194000	104600	149300	148496.97	7.55	-968	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9594	-6.44	0.51	12	0.13	-22931.00	287014.00	193800	20230223	-23.84	108000	20230817	36.67	153800	-4.03	20240221	121000	21.98	20240122	193800	-23.84	20230223	108000	36.67	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
46	20240222	120213	57	100.00	KOSPI200	화학	N	N	N	N	N	147700	-1600	5	-1.07	1093760200	7360	32.59	151300	151300	147100	194000	104600	149300	148608.72	7.55	-985	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9601	-6.44	0.51	12	0.11	-22931.00	287014.00	193800	20230223	-23.79	108000	20230817	36.76	153800	-3.97	20240221	121000	22.07	20240122	193800	-23.79	20230223	108000	36.76	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
47	20240222	110213	57	100.00	KOSPI200	화학	N	N	N	N	N	148100	-1200	5	-0.80	805315500	5408	23.94	151300	151300	147700	194000	104600	149300	148911.89	7.55	-838	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9627	-6.46	0.52	12	0.08	-22931.00	287014.00	193800	20230223	-23.58	108000	20230817	37.13	153800	-3.71	20240221	121000	22.40	20240122	193800	-23.58	20230223	108000	37.13	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
48	20240222	100211	57	100.00	KOSPI200	화학	N	N	N	N	N	148300	-1000	5	-0.67	451354200	3029	13.41	151300	151300	147700	194000	104600	149300	149010.96	7.55	-151	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9640	-6.47	0.52	12	0.05	-22931.00	287014.00	193800	20230223	-23.48	108000	20230817	37.31	153800	-3.58	20240221	121000	22.56	20240122	193800	-23.48	20230223	108000	37.31	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
49	20240222	090212	57	100.00	KOSPI200	화학	N	N	N	N	N	150400	1100	2	0.74	19630400	130	0.58	151300	151300	150100	194000	104600	149300	151003.08	7.55	2	156033	152666	150433	147066	144833	151550	145950	410	44700	5000	110480	100	1	6500000	9776	-6.56	0.52	12	0.00	-22931.00	287014.00	193800	20230223	-22.39	108000	20230817	39.26	153800	-2.21	20240221	121000	24.30	20240122	193800	-22.39	20230223	108000	39.26	20230817	0.65	N	006650	5000	410 억	490850	N	N	0	N	N
50	20240221	160211	57	100.00	KOSPI200	화학	N	N	N	N	N	149300	-1200	5	-0.80	3406894400	22583	76.01	150500	153800	148200	195600	105400	150500	150861.09	7.55	-1276	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9705	-6.51	0.52	12	0.35	-22931.00	287014.00	193800	20230223	-22.96	108000	20230817	38.24	153800	-2.93	20240221	121000	23.39	20240122	193800	-22.96	20230223	108000	38.24	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
51	20240221	150210	57	100.00	KOSPI200	화학	N	N	N	N	N	149400	-1100	5	-0.73	3218415700	21325	71.78	150500	153800	148200	195600	105400	150500	150922.19	7.55	-1163	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9711	-6.52	0.52	12	0.33	-22931.00	287014.00	193800	20230223	-22.91	108000	20230817	38.33	153800	-2.86	20240221	121000	23.47	20240122	193800	-22.91	20230223	108000	38.33	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
52	20240221	140211	57	100.00	KOSPI200	화학	N	N	N	N	N	150000	-500	5	-0.33	2837939900	18783	63.22	150500	153800	148200	195600	105400	150500	151090.87	7.55	-865	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9750	-6.54	0.52	12	0.29	-22931.00	287014.00	193800	20230223	-22.60	108000	20230817	38.89	153800	-2.47	20240221	121000	23.97	20240122	193800	-22.60	20230223	108000	38.89	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
53	20240221	130211	57	100.00	KOSPI200	화학	N	N	N	N	N	149300	-1200	5	-0.80	2443743300	16152	54.37	150500	153800	148200	195600	105400	150500	151296.64	7.55	-1634	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9705	-6.51	0.52	12	0.25	-22931.00	287014.00	193800	20230223	-22.96	108000	20230817	38.24	153800	-2.93	20240221	121000	23.39	20240122	193800	-22.96	20230223	108000	38.24	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
54	20240221	120211	57	100.00	KOSPI200	화학	N	N	N	N	N	149300	-1200	5	-0.80	2133328800	14073	47.37	150500	153800	148200	195600	105400	150500	151590.19	7.55	-1622	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9705	-6.51	0.52	12	0.22	-22931.00	287014.00	193800	20230223	-22.96	108000	20230817	38.24	153800	-2.93	20240221	121000	23.39	20240122	193800	-22.96	20230223	108000	38.24	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
55	20240221	110212	57	100.00	KOSPI200	화학	N	N	N	N	N	149700	-800	5	-0.53	1802209800	11855	39.90	150500	153800	148200	195600	105400	150500	152021.07	7.55	-1718	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9731	-6.53	0.52	12	0.18	-22931.00	287014.00	193800	20230223	-22.76	108000	20230817	38.61	153800	-2.67	20240221	121000	23.72	20240122	193800	-22.76	20230223	108000	38.61	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
56	20240221	100210	57	100.00	KOSPI200	화학	N	N	N	N	N	153300	2800	2	1.86	1085143600	7130	24.00	150500	153500	148200	195600	105400	150500	152194.05	7.55	-749	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9965	-6.69	0.53	12	0.11	-22931.00	287014.00	193800	20230223	-20.90	108000	20230817	41.94	153600	-0.20	20240220	121000	26.69	20240122	193800	-20.90	20230223	108000	41.94	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
57	20240221	090211	57	100.00	KOSPI200	화학	N	N	N	N	N	149200	-1300	5	-0.86	24619800	164	0.55	150500	150500	149200	195600	105400	150500	150120.73	7.55	97	156166	153332	150766	147932	145366	154750	149350	410	45100	5000	111370	100	1	6500000	9698	-6.51	0.52	12	0.00	-22931.00	287014.00	193800	20230223	-23.01	108000	20230817	38.15	153600	-2.86	20240220	121000	23.31	20240122	193800	-23.01	20230223	108000	38.15	20230817	0.67	N	006650	5000	410 억	490666	N	N	7	N	N
58	20240220	160208	57	100.00	KOSPI200	화학	N	N	N	N	N	150500	-500	5	-0.33	4487151200	29706	100.05	149100	153600	148200	196300	105700	151000	151052.11	7.60	-5302	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9783	-6.56	0.52	12	0.46	-22931.00	287014.00	193800	20230223	-22.34	108000	20230817	39.35	153600	-2.02	20240220	121000	24.38	20240122	193800	-22.34	20230223	108000	39.35	20230817	0.70	N	006650	5000	410 억	494162	N	N	7	N	N
59	20240220	150210	57	100.00	KOSPI200	화학	N	N	N	N	N	151300	300	2	0.20	4196720600	27786	93.58	149100	153600	148200	196300	105700	151000	151037.23	7.60	-4677	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9835	-6.60	0.53	12	0.43	-22931.00	287014.00	193800	20230223	-21.93	108000	20230817	40.09	153600	-1.50	20240220	121000	25.04	20240122	193800	-21.93	20230223	108000	40.09	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
60	20240220	140210	57	100.00	KOSPI200	화학	N	N	N	N	N	151800	800	2	0.53	3495726500	23159	78.00	149100	153600	148200	196300	105700	151000	150944.62	7.60	-3433	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9867	-6.62	0.53	12	0.36	-22931.00	287014.00	193800	20230223	-21.67	108000	20230817	40.56	153600	-1.17	20240220	121000	25.45	20240122	193800	-21.67	20230223	108000	40.56	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
61	20240220	130210	57	100.00	KOSPI200	화학	N	N	N	N	N	151300	300	2	0.20	2741438900	18204	61.31	149100	153600	148200	196300	105700	151000	150595.41	7.60	-1617	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9835	-6.60	0.53	12	0.28	-22931.00	287014.00	193800	20230223	-21.93	108000	20230817	40.09	153600	-1.50	20240220	121000	25.04	20240122	193800	-21.93	20230223	108000	40.09	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
62	20240220	120209	57	100.00	KOSPI200	화학	N	N	N	N	N	151400	400	2	0.26	1878740200	12542	42.24	149100	152100	148200	196300	105700	151000	149795.90	7.60	-269	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9841	-6.60	0.53	12	0.19	-22931.00	287014.00	193800	20230223	-21.88	108000	20230817	40.19	153500	-1.37	20240102	121000	25.12	20240122	193800	-21.88	20230223	108000	40.19	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
63	20240220	110208	57	100.00	KOSPI200	화학	N	N	N	N	N	149300	-1700	5	-1.13	1250657300	8360	28.16	149100	152100	148200	196300	105700	151000	149600.16	7.60	-410	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9705	-6.51	0.52	12	0.13	-22931.00	287014.00	193800	20230223	-22.96	108000	20230817	38.24	153500	-2.74	20240102	121000	23.39	20240122	193800	-22.96	20230223	108000	38.24	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
64	20240220	100206	57	100.00	KOSPI200	화학	N	N	N	N	N	149700	-1300	5	-0.86	725287300	4849	16.33	149100	152100	148200	196300	105700	151000	149574.61	7.60	3	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9731	-6.53	0.52	12	0.07	-22931.00	287014.00	193800	20230223	-22.76	108000	20230817	38.61	153500	-2.48	20240102	121000	23.72	20240122	193800	-22.76	20230223	108000	38.61	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
65	20240220	090211	57	100.00	KOSPI200	화학	N	N	N	N	N	150800	-200	5	-0.13	44956800	301	1.01	149100	150800	149100	196300	105700	151000	149358.14	7.60	28	154066	152532	149866	148332	145666	153300	149100	410	45300	5000	111740	100	1	6500000	9802	-6.58	0.53	12	0.00	-22931.00	287014.00	193800	20230223	-22.19	108000	20230817	39.63	153500	-1.76	20240102	121000	24.63	20240122	193800	-22.19	20230223	108000	39.63	20230817	0.70	N	006650	5000	410 억	494162	N	N	0	N	N
66	20240219	160210	57	100.00	KOSPI200	화학	N	N	N	N	N	151000	100	2	0.07	4401701100	29454	45.47	150200	151400	147200	196100	105700	150900	149437.68	7.59	621	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9815	-6.58	0.53	12	0.45	-22931.00	287014.00	193800	20230223	-22.08	108000	20230817	39.81	153500	-1.63	20240102	121000	24.79	20240122	193800	-22.08	20230223	108000	39.81	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
67	20240219	150211	57	100.00	KOSPI200	화학	N	N	N	N	N	150100	-800	5	-0.53	3998277000	26782	41.35	150200	151400	147200	196100	105700	150900	149289.47	7.59	1248	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9757	-6.55	0.52	12	0.41	-22931.00	287014.00	193800	20230223	-22.55	108000	20230817	38.98	153500	-2.21	20240102	121000	24.05	20240122	193800	-22.55	20230223	108000	38.98	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
68	20240219	140210	57	100.00	KOSPI200	화학	N	N	N	N	N	150900	0	3	0.00	3281374300	22021	34.00	150200	151400	147200	196100	105700	150900	149010.80	7.59	2183	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9809	-6.58	0.53	12	0.34	-22931.00	287014.00	193800	20230223	-22.14	108000	20230817	39.72	153500	-1.69	20240102	121000	24.71	20240122	193800	-22.14	20230223	108000	39.72	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
69	20240219	130211	57	100.00	KOSPI200	화학	N	N	N	N	N	148300	-2600	5	-1.72	2658276400	17848	27.55	150200	151400	147200	196100	105700	150900	148939.30	7.59	1122	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9640	-6.47	0.52	12	0.27	-22931.00	287014.00	193800	20230223	-23.48	108000	20230817	37.31	153500	-3.39	20240102	121000	22.56	20240122	193800	-23.48	20230223	108000	37.31	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
70	20240219	120210	57	100.00	KOSPI200	화학	N	N	N	N	N	148300	-2600	5	-1.72	2375630100	15945	24.62	150200	151400	147200	196100	105700	150900	148988.55	7.59	1318	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9640	-6.47	0.52	12	0.25	-22931.00	287014.00	193800	20230223	-23.48	108000	20230817	37.31	153500	-3.39	20240102	121000	22.56	20240122	193800	-23.48	20230223	108000	37.31	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
71	20240219	110210	57	100.00	KOSPI200	화학	N	N	N	N	N	148100	-2800	5	-1.86	1962835400	13152	20.30	150200	151400	147800	196100	105700	150900	149241.85	7.59	1488	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9627	-6.46	0.52	12	0.20	-22931.00	287014.00	193800	20230223	-23.58	108000	20230817	37.13	153500	-3.52	20240102	121000	22.40	20240122	193800	-23.58	20230223	108000	37.13	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
72	20240219	100208	57	100.00	KOSPI200	화학	N	N	N	N	N	148500	-2400	5	-1.59	1508794700	10089	15.58	150200	151400	148100	196100	105700	150900	149547.95	7.59	1107	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9653	-6.48	0.52	12	0.16	-22931.00	287014.00	193800	20230223	-23.37	108000	20230817	37.50	153500	-3.26	20240102	121000	22.73	20240122	193800	-23.37	20230223	108000	37.50	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
73	20240219	090209	57	100.00	KOSPI200	화학	N	N	N	N	N	150900	0	3	0.00	144351700	963	1.49	150200	150900	148700	196100	105700	150900	149893.74	7.59	-18	160966	155932	146466	141432	131966	158450	143950	410	45200	5000	111660	100	1	6500000	9809	-6.58	0.53	12	0.01	-22931.00	287014.00	193800	20230223	-22.14	108000	20230817	39.72	153500	-1.69	20240102	121000	24.71	20240122	193800	-22.14	20230223	108000	39.72	20230817	0.70	N	006650	5000	410 억	493349	N	N	0	N	N
74	20240216	160207	57	100.00	KOSPI200	화학	N	N	N	N	N	150900	14500	2	10.63	9494355700	64688	407.82	137600	151500	137000	177300	95500	136400	146765.44	7.36	8381	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9809	-6.58	0.53	12	1.00	-22931.00	287014.00	193800	20230223	-22.14	108000	20230817	39.72	153500	-1.69	20240102	121000	24.71	20240122	193800	-22.14	20230223	108000	39.72	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
75	20240216	150209	57	100.00	KOSPI200	화학	N	N	N	N	N	150900	14500	2	10.63	8674040200	59257	373.58	137600	151000	137000	177300	95500	136400	146380.01	7.36	8797	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9809	-6.58	0.53	12	0.91	-22931.00	287014.00	193800	20230223	-22.14	108000	20230817	39.72	153500	-1.69	20240102	121000	24.71	20240122	193800	-22.14	20230223	108000	39.72	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
76	20240216	140211	57	100.00	KOSPI200	화학	N	N	N	N	N	150200	13800	2	10.12	7086347800	48704	307.05	137600	151000	137000	177300	95500	136400	145498.27	7.36	9802	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9763	-6.55	0.52	12	0.75	-22931.00	287014.00	193800	20230223	-22.50	108000	20230817	39.07	153500	-2.15	20240102	121000	24.13	20240122	193800	-22.50	20230223	108000	39.07	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
77	20240216	130208	57	100.00	KOSPI200	화학	N	N	N	N	N	145300	8900	2	6.52	4225013400	29430	185.54	137600	146800	137000	177300	95500	136400	143561.45	7.36	7964	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9445	-6.34	0.51	12	0.45	-22931.00	287014.00	193800	20230223	-25.03	108000	20230817	34.54	153500	-5.34	20240102	121000	20.08	20240122	193800	-25.03	20230223	108000	34.54	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
78	20240216	120210	57	100.00	KOSPI200	화학	N	N	N	N	N	145800	9400	2	6.89	3850901500	26856	169.31	137600	146800	137000	177300	95500	136400	143390.73	7.36	8301	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9477	-6.36	0.51	12	0.41	-22931.00	287014.00	193800	20230223	-24.77	108000	20230817	35.00	153500	-5.02	20240102	121000	20.50	20240122	193800	-24.77	20230223	108000	35.00	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
79	20240216	110210	57	100.00	KOSPI200	화학	N	N	N	N	N	144900	8500	2	6.23	3366099000	23522	148.29	137600	146800	137000	177300	95500	136400	143104.29	7.36	8636	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9419	-6.32	0.50	12	0.36	-22931.00	287014.00	193800	20230223	-25.23	108000	20230817	34.17	153500	-5.60	20240102	121000	19.75	20240122	193800	-25.23	20230223	108000	34.17	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
80	20240216	100210	57	100.00	KOSPI200	화학	N	N	N	N	N	143200	6800	2	4.99	1462008200	10392	65.52	137600	143500	137000	177300	95500	136400	140685.93	7.36	5572	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	9308	-6.24	0.50	12	0.16	-22931.00	287014.00	193800	20230223	-26.11	108000	20230817	32.59	153500	-6.71	20240102	121000	18.35	20240122	193800	-26.11	20230223	108000	32.59	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
81	20240216	090209	57	100.00	KOSPI200	화학	N	N	N	N	N	137400	1000	2	0.73	16912100	123	0.78	137600	137600	137000	177300	95500	136400	137496.75	7.36	48	143466	139932	137966	134432	132466	138950	133450	410	40900	5000	100930	100	1	6500000	8931	-5.99	0.48	12	0.00	-22931.00	287014.00	193800	20230223	-29.10	108000	20230817	27.22	153500	-10.49	20240102	121000	13.55	20240122	193800	-29.10	20230223	108000	27.22	20230817	0.71	N	006650	5000	410 억	478458	N	N	0	N	N
82	20240215	160208	57	100.00	KOSPI200	화학	N	N	N	N	N	136400	-700	5	-0.51	2168972400	15799	117.46	138400	141500	136000	178200	96000	137100	137285.42	7.36	-1240	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8866	-5.95	0.48	12	0.24	-22931.00	287014.00	193800	20230223	-29.62	108000	20230817	26.30	153500	-11.14	20240102	121000	12.73	20240122	193800	-29.62	20230223	108000	26.30	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
83	20240215	150208	57	100.00	KOSPI200	화학	N	N	N	N	N	136300	-800	5	-0.58	2061337700	15010	111.60	138400	141500	136000	178200	96000	137100	137330.96	7.36	-1010	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8860	-5.94	0.47	12	0.23	-22931.00	287014.00	193800	20230223	-29.67	108000	20230817	26.20	153500	-11.21	20240102	121000	12.64	20240122	193800	-29.67	20230223	108000	26.20	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
84	20240215	140208	57	100.00	KOSPI200	화학	N	N	N	N	N	136100	-1000	5	-0.73	1708226900	12416	92.31	138400	141500	136000	178200	96000	137100	137582.71	7.36	-928	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8847	-5.94	0.47	12	0.19	-22931.00	287014.00	193800	20230223	-29.77	108000	20230817	26.02	153500	-11.34	20240102	121000	12.48	20240122	193800	-29.77	20230223	108000	26.02	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
85	20240215	130208	57	100.00	KOSPI200	화학	N	N	N	N	N	136600	-500	5	-0.36	1417709200	10284	76.46	138400	141500	136500	178200	96000	137100	137855.81	7.36	-1020	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8879	-5.96	0.48	12	0.16	-22931.00	287014.00	193800	20230223	-29.51	108000	20230817	26.48	153500	-11.01	20240102	121000	12.89	20240122	193800	-29.51	20230223	108000	26.48	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
86	20240215	120209	57	100.00	KOSPI200	화학	N	N	N	N	N	137200	100	2	0.07	1061758900	7687	57.15	138400	141500	137100	178200	96000	137100	138123.96	7.36	-171	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8918	-5.98	0.48	12	0.12	-22931.00	287014.00	193800	20230223	-29.21	108000	20230817	27.04	153500	-10.62	20240102	121000	13.39	20240122	193800	-29.21	20230223	108000	27.04	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
87	20240215	110206	57	100.00	KOSPI200	화학	N	N	N	N	N	137100	0	3	0.00	853699400	6171	45.88	138400	141500	137100	178200	96000	137100	138340.53	7.36	78	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8912	-5.98	0.48	12	0.09	-22931.00	287014.00	193800	20230223	-29.26	108000	20230817	26.94	153500	-10.68	20240102	121000	13.31	20240122	193800	-29.26	20230223	108000	26.94	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
88	20240215	100207	57	100.00	KOSPI200	화학	N	N	N	N	N	137900	800	2	0.58	578808600	4170	31.00	138400	141500	137100	178200	96000	137100	138803.02	7.36	695	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8964	-6.01	0.48	12	0.06	-22931.00	287014.00	193800	20230223	-28.84	108000	20230817	27.69	153500	-10.16	20240102	121000	13.97	20240122	193800	-28.84	20230223	108000	27.69	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
89	20240215	090206	57	100.00	KOSPI200	화학	N	N	N	N	N	137100	0	3	0.00	46990900	341	2.54	138400	138500	137100	178200	96000	137100	137803.23	7.36	11	139233	138166	136933	135866	134633	138250	135950	410	41100	5000	101450	100	1	6500000	8912	-5.98	0.48	12	0.01	-22931.00	287014.00	193800	20230223	-29.26	108000	20230817	26.94	153500	-10.68	20240102	121000	13.31	20240122	193800	-29.26	20230223	108000	26.94	20230817	0.70	N	006650	5000	410 억	478095	N	N	3	N	N
90	20240214	160207	57	100.00	KOSPI200	화학	N	N	N	N	N	137100	-2000	5	-1.44	1843127700	13448	74.39	137100	138000	135700	180800	97400	139100	137055.90	7.35	-208	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8912	-5.98	0.48	12	0.21	-22931.00	287014.00	193800	20230223	-29.26	108000	20230817	26.94	153500	-10.68	20240102	121000	13.31	20240122	193800	-29.26	20230223	108000	26.94	20230817	0.70	N	006650	5000	410 억	477640	N	N	3	N	N
91	20240214	150207	57	100.00	KOSPI200	화학	N	N	N	N	N	137100	-2000	5	-1.44	1667363500	12168	67.31	137100	138000	135700	180800	97400	139100	137028.56	7.35	50	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8912	-5.98	0.48	12	0.19	-22931.00	287014.00	193800	20230223	-29.26	108000	20230817	26.94	153500	-10.68	20240102	121000	13.31	20240122	193800	-29.26	20230223	108000	26.94	20230817	0.70	N	006650	5000	410 억	477640	N	N	0	N	N
92	20240214	140207	57	100.00	KOSPI200	화학	N	N	N	N	N	137000	-2100	5	-1.51	1291000900	9423	52.12	137100	138000	135700	180800	97400	139100	137005.30	7.35	185	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8905	-5.97	0.48	12	0.14	-22931.00	287014.00	193800	20230223	-29.31	108000	20230817	26.85	153500	-10.75	20240102	121000	13.22	20240122	193800	-29.31	20230223	108000	26.85	20230817	0.70	N	006650	5000	410 억	477640	N	N	0	N	N
93	20240214	130210	57	100.00	KOSPI200	화학	N	N	N	N	N	137700	-1400	5	-1.01	1006188000	7347	40.64	137100	138000	135700	180800	97400	139100	136952.23	7.35	595	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8951	-6.00	0.48	12	0.11	-22931.00	287014.00	193800	20230223	-28.95	108000	20230817	27.50	153500	-10.29	20240102	121000	13.80	20240122	193800	-28.95	20230223	108000	27.50	20230817	0.70	N	006650	5000	410 억	477640	N	N	0	N	N
94	20240214	120207	57	100.00	KOSPI200	화학	N	N	N	N	N	137000	-2100	5	-1.51	863374100	6309	34.90	137100	138000	135700	180800	97400	139100	136848.01	7.35	549	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8905	-5.97	0.48	12	0.10	-22931.00	287014.00	193800	20230223	-29.31	108000	20230817	26.85	153500	-10.75	20240102	121000	13.22	20240122	193800	-29.31	20230223	108000	26.85	20230817	0.70	N	006650	5000	410 억	477640	N	N	0	N	N
95	20240214	110207	57	100.00	KOSPI200	화학	N	N	N	N	N	137000	-2100	5	-1.51	723213800	5286	29.24	137100	138000	135700	180800	97400	139100	136816.84	7.35	456	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8905	-5.97	0.48	12	0.08	-22931.00	287014.00	193800	20230223	-29.31	108000	20230817	26.85	153500	-10.75	20240102	121000	13.22	20240122	193800	-29.31	20230223	108000	26.85	20230817	0.70	N	006650	5000	410 억	477640	N	N	0	N	N
96	20240214	090204	57	100.00	KOSPI200	화학	N	N	N	N	N	136300	-2800	5	-2.01	15592300	114	0.63	137100	137100	136200	180800	97400	139100	136774.56	7.35	-77	143233	141166	139833	137766	136433	142200	138800	410	41700	5000	102930	100	1	6500000	8860	-5.94	0.47	12	0.00	-22931.00	287014.00	193800	20230223	-29.67	108000	20230817	26.20	153500	-11.21	20240102	121000	12.64	20240122	193800	-29.67	20230223	108000	26.20	20230817	0.70	N	006650	5000	410 억	477640	N	N	0	N	N
97	20240213	160206	57	100.00	KOSPI200	화학	N	N	N	N	N	139100	-800	5	-0.57	2514418700	18047	77.60	139000	141900	138500	181800	98000	139900	139326.23	7.34	240	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9042	-6.07	0.48	12	0.28	-22931.00	287014.00	193800	20230223	-28.22	108000	20230817	28.80	153500	-9.38	20240102	121000	14.96	20240122	193800	-28.22	20230223	108000	28.80	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N
98	20240213	150200	57	100.00	KOSPI200	화학	N	N	N	N	N	138700	-1200	5	-0.86	2283139600	16380	70.43	139000	141900	138500	181800	98000	139900	139385.81	7.34	487	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9016	-6.05	0.48	12	0.25	-22931.00	287014.00	193800	20230223	-28.43	108000	20230817	28.43	153500	-9.64	20240102	121000	14.63	20240122	193800	-28.43	20230223	108000	28.43	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N
99	20240213	140207	57	100.00	KOSPI200	화학	N	N	N	N	N	138900	-1000	5	-0.71	1713088700	12273	52.77	139000	141900	138600	181800	98000	139900	139581.90	7.34	683	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9029	-6.06	0.48	12	0.19	-22931.00	287014.00	193800	20230223	-28.33	108000	20230817	28.61	153500	-9.51	20240102	121000	14.79	20240122	193800	-28.33	20230223	108000	28.61	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N
100	20240213	130205	57	100.00	KOSPI200	화학	N	N	N	N	N	138800	-1100	5	-0.79	1433896500	10268	44.15	139000	141900	138600	181800	98000	139900	139647.11	7.34	641	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9022	-6.05	0.48	12	0.16	-22931.00	287014.00	193800	20230223	-28.38	108000	20230817	28.52	153500	-9.58	20240102	121000	14.71	20240122	193800	-28.38	20230223	108000	28.52	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N
101	20240213	120206	57	100.00	KOSPI200	화학	N	N	N	N	N	139100	-800	5	-0.57	1199152900	8579	36.89	139000	141900	138900	181800	98000	139900	139777.70	7.34	651	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9042	-6.07	0.48	12	0.13	-22931.00	287014.00	193800	20230223	-28.22	108000	20230817	28.80	153500	-9.38	20240102	121000	14.96	20240122	193800	-28.22	20230223	108000	28.80	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N
102	20240213	110206	57	100.00	KOSPI200	화학	N	N	N	N	N	139300	-600	5	-0.43	886703700	6334	27.24	139000	141900	139000	181800	98000	139900	139991.11	7.34	558	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9055	-6.07	0.49	12	0.10	-22931.00	287014.00	193800	20230223	-28.12	108000	20230817	28.98	153500	-9.25	20240102	121000	15.12	20240122	193800	-28.12	20230223	108000	28.98	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N
103	20240213	100156	57	100.00	KOSPI200	화학	N	N	N	N	N	139900	0	3	0.00	550529900	3923	16.87	139000	141900	139000	181800	98000	139900	140333.90	7.34	379	144833	142366	140433	137966	136033	141400	137000	410	41900	5000	103520	100	1	6500000	9094	-6.10	0.49	12	0.06	-22931.00	287014.00	193800	20230223	-27.81	108000	20230817	29.54	153500	-8.86	20240102	121000	15.62	20240122	193800	-27.81	20230223	108000	29.54	20230817	0.71	N	006650	5000	410 억	476926	N	N	0	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History