KissMeData/100250/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

42 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	160726	57	100.00	KOSPI	화학	N	N	N	N	N	3230	25	2	0.78	124029620	38674	287.13	3205	3230	3195	4165	2245	3205	3207.05	1.49	2091	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1805	7.37	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.53	3000	20240129	7.67	3275	-1.37	20240219	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.31	N	100250	500	279 억	833155	N	N	182	N	N
3	20240229	150728	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-5	5	-0.16	117250970	36570	271.51	3205	3230	3195	4165	2245	3205	3206.21	1.49	1912	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1789	7.31	0.52	12	0.07	438.00	6112.00	3610	20230612	-11.36	3000	20240129	6.67	3275	-2.29	20240219	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
4	20240229	140729	57	100.00	KOSPI	화학	N	N	N	N	N	3205	0	3	0.00	111587345	34801	258.38	3205	3230	3195	4165	2245	3205	3206.44	1.49	1792	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1791	7.32	0.52	12	0.06	438.00	6112.00	3610	20230612	-11.22	3000	20240129	6.83	3275	-2.14	20240219	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
5	20240229	130727	57	100.00	KOSPI	화학	N	N	N	N	N	3225	20	2	0.62	91196820	28436	211.12	3205	3230	3195	4165	2245	3205	3207.09	1.49	-113	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3275	-1.53	20240219	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
6	20240229	120727	57	100.00	KOSPI	화학	N	N	N	N	N	3225	20	2	0.62	90363950	28178	209.21	3205	3225	3195	4165	2245	3205	3206.90	1.49	-112	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3275	-1.53	20240219	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
7	20240229	110728	57	100.00	KOSPI	화학	N	N	N	N	N	3215	10	2	0.31	35852335	11171	82.94	3205	3220	3200	4165	2245	3205	3209.41	1.49	-131	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1797	7.34	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.94	3000	20240129	7.17	3275	-1.83	20240219	3000	7.17	20240129	3610	-10.94	20230612	3000	7.17	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
8	20240229	100730	57	100.00	KOSPI	화학	N	N	N	N	N	3205	0	3	0.00	16914500	5276	39.17	3205	3215	3200	4165	2245	3205	3205.93	1.49	-136	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1791	7.32	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.22	3000	20240129	6.83	3275	-2.14	20240219	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
9	20240229	090727	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-5	5	-0.16	22415	7	0.05	3205	3205	3200	4165	2245	3205	3202.14	1.49	0	3218	3211	3198	3191	3178	3215	3195	279	960	500	2300	5	1	55895292	1789	7.31	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.36	3000	20240129	6.67	3275	-2.29	20240219	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.31	N	100250	500	279 억	833155	N	N	273	N	N
10	20240228	160646	57	100.00	KOSPI	화학	N	N	N	N	N	3205	20	2	0.63	43039155	13469	32.83	3190	3205	3185	4140	2230	3185	3195.42	1.50	-3103	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1791	7.32	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.22	3000	20240129	6.83	3275	-2.14	20240219	3000	6.83	20240129	3610	-11.22	20230612	3000	6.83	20240129	0.35	N	100250	500	279 억	836293	N	N	273	N	N
11	20240228	150645	57	100.00	KOSPI	화학	N	N	N	N	N	3190	5	2	0.16	31772600	9944	24.24	3190	3205	3185	4140	2230	3185	3195.15	1.50	-2748	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1783	7.28	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.63	3000	20240129	6.33	3275	-2.60	20240219	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
12	20240228	140726	57	100.00	KOSPI	화학	N	N	N	N	N	3195	10	2	0.31	30101635	9421	22.96	3190	3205	3185	4140	2230	3185	3195.16	1.50	-2609	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1786	7.29	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.50	3000	20240129	6.50	3275	-2.44	20240219	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
13	20240228	130727	57	100.00	KOSPI	화학	N	N	N	N	N	3190	5	2	0.16	27560415	8625	21.02	3190	3205	3185	4140	2230	3185	3195.41	1.50	-2373	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1783	7.28	0.52	12	0.02	438.00	6112.00	3610	20230612	-11.63	3000	20240129	6.33	3275	-2.60	20240219	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
14	20240228	120729	57	100.00	KOSPI	화학	N	N	N	N	N	3195	10	2	0.31	22186660	6939	16.91	3190	3205	3190	4140	2230	3185	3197.39	1.50	-2002	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1786	7.29	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.50	3000	20240129	6.50	3275	-2.44	20240219	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
15	20240228	110659	57	100.00	KOSPI	화학	N	N	N	N	N	3195	10	2	0.31	21362585	6681	16.28	3190	3205	3190	4140	2230	3185	3197.51	1.50	-1852	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1786	7.29	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.50	3000	20240129	6.50	3275	-2.44	20240219	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
16	20240228	100725	57	100.00	KOSPI	화학	N	N	N	N	N	3190	5	2	0.16	13298785	4157	10.13	3190	3205	3190	4140	2230	3185	3199.13	1.50	-730	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1783	7.28	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.63	3000	20240129	6.33	3275	-2.60	20240219	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
17	20240228	090729	57	100.00	KOSPI	화학	N	N	N	N	N	3195	10	2	0.31	5507890	1722	4.20	3190	3200	3190	4140	2230	3185	3198.54	1.50	-311	3241	3212	3186	3157	3131	3200	3145	279	955	500	2290	5	1	55895292	1786	7.29	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.50	3000	20240129	6.50	3275	-2.44	20240219	3000	6.50	20240129	3610	-11.50	20230612	3000	6.50	20240129	0.35	N	100250	500	279 억	836293	N	N	20	N	N
18	20240227	160727	57	100.00	KOSPI	화학	N	N	N	N	N	3185	-25	5	-0.78	130187070	41030	1.68	3210	3215	3160	4170	2250	3210	3172.97	1.51	-9480	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1780	7.27	0.52	12	0.07	438.00	6112.00	3610	20230612	-11.77	3000	20240129	6.17	3275	-2.75	20240219	3000	6.17	20240129	3610	-11.77	20230612	3000	6.17	20240129	0.34	N	100250	500	279 억	841618	N	N	20	N	N
19	20240227	150729	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-40	5	-1.25	114415560	36051	1.47	3210	3215	3165	4170	2250	3210	3173.71	1.51	-9517	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1772	7.24	0.52	12	0.06	438.00	6112.00	3610	20230612	-12.19	3000	20240129	5.67	3275	-3.21	20240219	3000	5.67	20240129	3610	-12.19	20230612	3000	5.67	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
20	20240227	140725	57	100.00	KOSPI	화학	N	N	N	N	N	3175	-35	5	-1.09	104576815	32946	1.35	3210	3215	3165	4170	2250	3210	3174.19	1.51	-9518	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1775	7.25	0.52	12	0.06	438.00	6112.00	3610	20230612	-12.05	3000	20240129	5.83	3275	-3.05	20240219	3000	5.83	20240129	3610	-12.05	20230612	3000	5.83	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
21	20240227	130648	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-40	5	-1.25	92344645	29082	1.19	3210	3215	3165	4170	2250	3210	3175.32	1.51	-7230	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1772	7.24	0.52	12	0.05	438.00	6112.00	3610	20230612	-12.19	3000	20240129	5.67	3275	-3.21	20240219	3000	5.67	20240129	3610	-12.19	20230612	3000	5.67	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
22	20240227	120729	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-20	5	-0.62	90714240	28568	1.17	3210	3215	3165	4170	2250	3210	3175.38	1.51	-7277	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1783	7.28	0.52	12	0.05	438.00	6112.00	3610	20230612	-11.63	3000	20240129	6.33	3275	-2.60	20240219	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
23	20240227	110727	57	100.00	KOSPI	화학	N	N	N	N	N	3170	-40	5	-1.25	84371170	26568	1.09	3210	3215	3165	4170	2250	3210	3175.67	1.51	-6069	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1772	7.24	0.52	12	0.05	438.00	6112.00	3610	20230612	-12.19	3000	20240129	5.67	3275	-3.21	20240219	3000	5.67	20240129	3610	-12.19	20230612	3000	5.67	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
24	20240227	100724	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-20	5	-0.62	22870650	7176	0.29	3210	3215	3175	4170	2250	3210	3187.10	1.51	-3282	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1783	7.28	0.52	12	0.01	438.00	6112.00	3610	20230612	-11.63	3000	20240129	6.33	3275	-2.60	20240219	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
25	20240227	090726	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-10	5	-0.31	1302220	407	0.02	3210	3215	3180	4170	2250	3210	3199.56	1.51	-363	3270	3240	3210	3180	3150	3225	3165	279	960	500	2310	5	1	55895292	1789	7.31	0.52	12	0.00	438.00	6112.00	3610	20230612	-11.36	3000	20240129	6.67	3275	-2.29	20240219	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.34	N	100250	500	279 억	841618	N	N	35	N	N
26	20240226	160724	57	100.00	KOSPI	화학	N	N	N	N	N	3210	-35	5	-1.08	228347895	71186	303.95	3240	3240	3180	4215	2275	3245	3207.76	1.51	-4592	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1794	7.33	0.53	12	0.13	438.00	6112.00	3610	20230612	-11.08	3000	20240129	7.00	3275	-1.98	20240219	3000	7.00	20240129	3610	-11.08	20230612	3000	7.00	20240129	0.35	N	100250	500	279 억	846239	N	N	35	N	N
27	20240226	150722	57	100.00	KOSPI	화학	N	N	N	N	N	3200	-45	5	-1.39	206050005	64238	274.29	3240	3240	3180	4215	2275	3245	3207.60	1.51	-4403	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1789	7.31	0.52	12	0.11	438.00	6112.00	3610	20230612	-11.36	3000	20240129	6.67	3275	-2.29	20240219	3000	6.67	20240129	3610	-11.36	20230612	3000	6.67	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
28	20240226	140721	57	100.00	KOSPI	화학	N	N	N	N	N	3190	-55	5	-1.69	198067005	61736	263.60	3240	3240	3180	4215	2275	3245	3208.29	1.51	-4606	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1783	7.28	0.52	12	0.11	438.00	6112.00	3610	20230612	-11.63	3000	20240129	6.33	3275	-2.60	20240219	3000	6.33	20240129	3610	-11.63	20230612	3000	6.33	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
29	20240226	130718	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-25	5	-0.77	105254615	32654	139.43	3240	3240	3200	4215	2275	3245	3223.33	1.51	-5870	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1800	7.35	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.80	3000	20240129	7.33	3275	-1.68	20240219	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
30	20240226	120717	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-20	5	-0.62	98485500	30552	130.45	3240	3240	3200	4215	2275	3245	3223.54	1.51	-5245	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3275	-1.53	20240219	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
31	20240226	110716	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-20	5	-0.62	89160115	27653	118.07	3240	3240	3200	4215	2275	3245	3224.25	1.51	-5005	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3275	-1.53	20240219	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
32	20240226	100714	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-25	5	-0.77	68816030	21310	90.99	3240	3240	3215	4215	2275	3245	3229.28	1.51	-4491	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1800	7.35	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.80	3000	20240129	7.33	3275	-1.68	20240219	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
33	20240226	090714	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-20	5	-0.62	12396540	3830	16.35	3240	3240	3220	4215	2275	3245	3236.69	1.51	-1138	3275	3260	3245	3230	3215	3260	3230	279	970	500	2330	5	1	55895292	1803	7.36	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3275	-1.53	20240219	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.35	N	100250	500	279 억	846239	N	N	8	N	N
34	20240223	160715	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-15	5	-0.46	75938690	23420	69.42	3245	3260	3230	4235	2285	3260	3242.47	1.52	-431	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1814	7.41	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3275	-0.92	20240219	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.35	N	100250	500	279 억	846835	N	N	8	N	N
35	20240223	150710	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	69585965	21458	63.61	3245	3260	3230	4235	2285	3260	3242.89	1.52	-312	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1811	7.40	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3275	-1.07	20240219	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
36	20240223	140712	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	65873205	20311	60.21	3245	3260	3230	4235	2285	3260	3243.23	1.52	-312	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1811	7.40	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3275	-1.07	20240219	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
37	20240223	130708	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	45663050	14081	41.74	3245	3260	3230	4235	2285	3260	3242.88	1.52	-311	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1811	7.40	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3275	-1.07	20240219	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
38	20240223	120710	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-25	5	-0.77	39574795	12200	36.16	3245	3260	3230	4235	2285	3260	3243.84	1.52	55	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1808	7.39	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3275	-1.22	20240219	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
39	20240223	110705	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-20	5	-0.61	28258100	8705	25.80	3245	3260	3240	4235	2285	3260	3246.19	1.52	94	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1811	7.40	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3275	-1.07	20240219	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
40	20240223	100705	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-15	5	-0.46	16733865	5154	15.28	3245	3260	3240	4235	2285	3260	3246.77	1.52	36	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1814	7.41	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3275	-0.92	20240219	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
41	20240223	090708	57	100.00	KOSPI	화학	N	N	N	N	N	3260	0	3	0.00	240175	74	0.22	3245	3260	3245	4235	2285	3260	3245.61	1.52	-9	3290	3275	3255	3240	3220	3282	3247	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.35	N	100250	500	279 억	846835	N	N	34	N	N
42	20240222	160700	57	100.00	KOSPI	화학	N	N	N	N	N	3260	-10	5	-0.31	109582305	33735	298.30	3255	3270	3235	4250	2290	3270	3248.33	1.52	-434	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1822	7.44	0.53	12	0.06	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.36	N	100250	500	279 억	847262	N	N	34	N	N
43	20240222	150708	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	101920885	31381	277.49	3255	3270	3235	4250	2290	3270	3247.85	1.52	-335	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.06	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3275	-0.76	20240219	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
44	20240222	140704	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	73119305	22529	199.21	3255	3270	3235	4250	2290	3270	3245.56	1.52	2677	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3275	-0.76	20240219	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
45	20240222	130654	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	72641560	22382	197.91	3255	3270	3235	4250	2290	3270	3245.53	1.52	2611	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3275	-0.76	20240219	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
46	20240222	120704	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	71403310	22001	194.54	3255	3270	3235	4250	2290	3270	3245.46	1.52	2611	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3275	-0.76	20240219	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
47	20240222	110700	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-25	5	-0.76	36528110	11253	99.50	3255	3270	3235	4250	2290	3270	3246.08	1.52	2576	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1814	7.41	0.53	12	0.02	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3275	-0.92	20240219	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
48	20240222	100653	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	34390285	10598	93.71	3255	3265	3235	4250	2290	3270	3244.98	1.52	2681	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.02	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3275	-0.76	20240219	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
49	20240222	090706	57	100.00	KOSPI	화학	N	N	N	N	N	3250	-20	5	-0.61	651130	200	1.77	3255	3265	3250	4250	2290	3270	3255.65	1.52	-15	3280	3275	3265	3260	3250	3277	3262	279	980	500	2350	5	1	55895292	1817	7.42	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3275	-0.76	20240219	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	847262	N	N	2	N	N
50	20240221	160659	57	100.00	KOSPI	화학	N	N	N	N	N	3270	0	3	0.00	36888175	11309	38.81	3260	3270	3255	4250	2290	3270	3261.84	1.51	936	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.02	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3275	-0.15	20240219	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.38	N	100250	500	279 억	846113	N	N	2	N	N
51	20240221	150653	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-5	5	-0.15	27559315	8453	29.01	3260	3270	3255	4250	2290	3270	3260.30	1.51	-421	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.02	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
52	20240221	140655	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-15	5	-0.46	15351605	4708	16.16	3260	3270	3255	4250	2290	3270	3260.75	1.51	-800	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1819	7.43	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3275	-0.61	20240219	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
53	20240221	130656	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-15	5	-0.46	14484850	4442	15.24	3260	3270	3255	4250	2290	3270	3260.88	1.51	-795	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1819	7.43	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3275	-0.61	20240219	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
54	20240221	120654	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-15	5	-0.46	11278835	3458	11.87	3260	3270	3255	4250	2290	3270	3261.66	1.51	-521	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1819	7.43	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3275	-0.61	20240219	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
55	20240221	110701	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-5	5	-0.15	8338060	2556	8.77	3260	3270	3255	4250	2290	3270	3262.15	1.51	-509	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
56	20240221	100653	57	100.00	KOSPI	화학	N	N	N	N	N	3265	-5	5	-0.15	1706870	523	1.79	3260	3270	3260	4250	2290	3270	3263.61	1.51	-21	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1825	7.45	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
57	20240221	090652	57	100.00	KOSPI	화학	N	N	N	N	N	3270	0	3	0.00	574440	176	0.60	3260	3270	3260	4250	2290	3270	3263.86	1.51	-14	3283	3276	3263	3256	3243	3280	3260	279	980	500	2350	5	1	55895292	1828	7.47	0.54	12	0.00	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3275	-0.15	20240219	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.38	N	100250	500	279 억	846113	N	N	33	N	N
58	20240220	160646	57	100.00	KOSPI	화학	N	N	N	N	N	3270	10	2	0.31	95039425	29138	27.97	3265	3270	3250	4235	2285	3260	3261.70	1.52	-674	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1828	7.47	0.54	12	0.05	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3275	-0.15	20240219	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.39	N	100250	500	279 억	847016	N	N	33	N	N
59	20240220	150650	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-5	5	-0.15	93130595	28554	27.41	3265	3270	3250	4235	2285	3260	3261.56	1.52	-834	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1819	7.43	0.53	12	0.05	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3275	-0.61	20240219	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
60	20240220	140648	57	100.00	KOSPI	화학	N	N	N	N	N	3265	5	2	0.15	75870775	23255	22.33	3265	3270	3250	4235	2285	3260	3262.56	1.52	-450	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1825	7.45	0.53	12	0.04	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
61	20240220	130650	57	100.00	KOSPI	화학	N	N	N	N	N	3260	0	3	0.00	56072655	17199	16.51	3265	3270	3250	4235	2285	3260	3260.23	1.52	-177	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
62	20240220	120644	57	100.00	KOSPI	화학	N	N	N	N	N	3260	0	3	0.00	54011805	16566	15.90	3265	3270	3250	4235	2285	3260	3260.40	1.52	-395	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
63	20240220	110646	57	100.00	KOSPI	화학	N	N	N	N	N	3260	0	3	0.00	50302865	15427	14.81	3265	3270	3250	4235	2285	3260	3260.70	1.52	-515	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.03	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
64	20240220	100638	57	100.00	KOSPI	화학	N	N	N	N	N	3255	-5	5	-0.15	16896210	5182	4.98	3265	3265	3255	4235	2285	3260	3260.56	1.52	24	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1819	7.43	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3275	-0.61	20240219	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
65	20240220	090653	57	100.00	KOSPI	화학	N	N	N	N	N	3265	5	2	0.15	1599850	490	0.47	3265	3265	3265	4235	2285	3260	3265.00	1.52	25	3293	3276	3258	3241	3223	3285	3250	279	975	500	2340	5	1	55895292	1825	7.45	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.39	N	100250	500	279 억	847016	N	N	93	N	N
66	20240219	160647	57	100.00	KOSPI	화학	N	N	N	N	N	3260	10	2	0.31	339709610	104158	242.71	3250	3275	3240	4225	2275	3250	3261.48	1.48	20811	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.19	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.37	N	100250	500	279 억	825381	N	N	93	N	N
67	20240219	150653	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	334885825	102681	239.27	3250	3275	3240	4225	2275	3250	3261.42	1.48	20843	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1825	7.45	0.53	12	0.18	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
68	20240219	140651	57	100.00	KOSPI	화학	N	N	N	N	N	3265	15	2	0.46	313517985	96146	224.04	3250	3275	3240	4225	2275	3250	3260.85	1.48	19637	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1825	7.45	0.53	12	0.17	438.00	6112.00	3610	20230612	-9.56	3000	20240129	8.83	3275	-0.31	20240219	3000	8.83	20240129	3610	-9.56	20230612	3000	8.83	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
69	20240219	130652	57	100.00	KOSPI	화학	N	N	N	N	N	3260	10	2	0.31	269601050	82679	192.66	3250	3275	3240	4225	2275	3250	3260.82	1.48	18739	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.15	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
70	20240219	120650	57	100.00	KOSPI	화학	N	N	N	N	N	3260	10	2	0.31	259570780	79600	185.49	3250	3275	3240	4225	2275	3250	3260.94	1.48	18362	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1822	7.44	0.53	12	0.14	438.00	6112.00	3610	20230612	-9.70	3000	20240129	8.67	3275	-0.46	20240219	3000	8.67	20240129	3610	-9.70	20230612	3000	8.67	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
71	20240219	110649	57	100.00	KOSPI	화학	N	N	N	N	N	3255	5	2	0.15	247171790	75802	176.64	3250	3275	3240	4225	2275	3250	3260.76	1.48	18354	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1819	7.43	0.53	12	0.14	438.00	6112.00	3610	20230612	-9.83	3000	20240129	8.50	3275	-0.61	20240219	3000	8.50	20240129	3610	-9.83	20230612	3000	8.50	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
72	20240219	100645	57	100.00	KOSPI	화학	N	N	N	N	N	3270	20	2	0.62	208729895	63996	149.13	3250	3275	3240	4225	2275	3250	3261.61	1.48	12948	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1828	7.47	0.54	12	0.11	438.00	6112.00	3610	20230612	-9.42	3000	20240129	9.00	3275	-0.15	20240219	3000	9.00	20240129	3610	-9.42	20230612	3000	9.00	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
73	20240219	090645	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	20416500	6282	14.64	3250	3250	3250	4225	2275	3250	3250.00	1.48	222	3276	3262	3236	3222	3196	3270	3230	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3260	-0.31	20240215	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.37	N	100250	500	279 억	825381	N	N	38	N	N
74	20240216	160641	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	138439855	42909	117.83	3250	3250	3210	4225	2275	3250	3226.36	1.48	-1275	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.08	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3260	-0.31	20240215	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	825018	N	N	38	N	N
75	20240216	150647	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-10	5	-0.31	118741515	36841	101.17	3250	3250	3210	4225	2275	3250	3223.08	1.48	-11	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1811	7.40	0.53	12	0.07	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3260	-0.61	20240215	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
76	20240216	140650	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-15	5	-0.46	105117935	32636	89.62	3250	3250	3210	4225	2275	3250	3220.92	1.48	74	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1808	7.39	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3260	-0.77	20240215	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
77	20240216	130643	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-20	5	-0.62	91639055	28465	78.17	3250	3250	3210	4225	2275	3250	3219.36	1.48	-309	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1805	7.37	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.53	3000	20240129	7.67	3260	-0.92	20240215	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
78	20240216	120645	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-20	5	-0.62	56242245	17445	47.90	3250	3250	3210	4225	2275	3250	3223.98	1.48	-709	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1805	7.37	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.53	3000	20240129	7.67	3260	-0.92	20240215	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
79	20240216	110653	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-25	5	-0.77	51804940	16068	44.12	3250	3250	3210	4225	2275	3250	3224.11	1.48	-208	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1803	7.36	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3260	-1.07	20240215	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
80	20240216	100646	57	100.00	KOSPI	화학	N	N	N	N	N	3240	-10	5	-0.31	16785030	5188	14.25	3250	3250	3230	4225	2275	3250	3235.36	1.48	-410	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1811	7.40	0.53	12	0.01	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3260	-0.61	20240215	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
81	20240216	090638	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	3105095	956	2.63	3250	3250	3235	4225	2275	3250	3248.01	1.48	-189	3283	3266	3243	3226	3203	3270	3230	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3260	-0.31	20240215	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.36	N	100250	500	279 억	825018	N	N	30	N	N
82	20240215	160641	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	117851760	36416	119.23	3250	3260	3220	4225	2275	3250	3236.26	1.49	-3919	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.07	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3260	-0.31	20240215	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.34	N	100250	500	279 억	832772	N	N	30	N	N
83	20240215	150646	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-15	5	-0.46	111176255	34354	112.48	3250	3260	3220	4225	2275	3250	3236.20	1.49	-3752	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1808	7.39	0.53	12	0.06	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3260	-0.77	20240215	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
84	20240215	140641	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-15	5	-0.46	95766485	29584	96.86	3250	3260	3220	4225	2275	3250	3237.10	1.49	-1984	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1808	7.39	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3260	-0.77	20240215	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
85	20240215	130634	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-5	5	-0.15	89479675	27640	90.50	3250	3260	3220	4225	2275	3250	3237.33	1.49	-2451	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1814	7.41	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3260	-0.46	20240215	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
86	20240215	120641	57	100.00	KOSPI	화학	N	N	N	N	N	3235	-15	5	-0.46	81766375	25265	82.72	3250	3260	3220	4225	2275	3250	3236.35	1.49	-2905	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1808	7.39	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3260	-0.77	20240215	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
87	20240215	110638	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-20	5	-0.62	54125645	16710	54.71	3250	3260	3220	4225	2275	3250	3239.12	1.49	-1233	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1805	7.37	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.53	3000	20240129	7.67	3260	-0.92	20240215	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
88	20240215	100636	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	22219115	6826	22.35	3250	3260	3240	4225	2275	3250	3255.07	1.49	-210	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.01	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3260	-0.31	20240215	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
89	20240215	090638	57	100.00	KOSPI	화학	N	N	N	N	N	3245	-5	5	-0.15	1765345	543	1.78	3250	3255	3245	4225	2275	3250	3251.10	1.49	-23	3273	3261	3238	3226	3203	3267	3232	279	975	500	2340	5	1	55895292	1814	7.41	0.53	12	0.00	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3255	0.00	20240213	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.34	N	100250	500	279 억	832772	N	N	0	N	N
90	20240214	160634	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	98388110	30491	70.82	3250	3250	3215	4225	2275	3250	3226.79	1.49	741	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.05	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3255	-0.15	20240213	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
91	20240214	150633	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-25	5	-0.77	82556150	25594	59.45	3250	3250	3215	4225	2275	3250	3225.61	1.49	1432	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1803	7.36	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3255	-0.92	20240213	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
92	20240214	140632	57	100.00	KOSPI	화학	N	N	N	N	N	3225	-25	5	-0.77	75345470	23358	54.25	3250	3250	3215	4225	2275	3250	3225.68	1.49	2120	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1803	7.36	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.66	3000	20240129	7.50	3255	-0.92	20240213	3000	7.50	20240129	3610	-10.66	20230612	3000	7.50	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
93	20240214	130634	57	100.00	KOSPI	화학	N	N	N	N	N	3230	-20	5	-0.62	56365560	17477	40.59	3250	3250	3215	4225	2275	3250	3225.13	1.49	3189	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1805	7.37	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.53	3000	20240129	7.67	3255	-0.77	20240213	3000	7.67	20240129	3610	-10.53	20230612	3000	7.67	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
94	20240214	120628	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-30	5	-0.92	51087745	15843	36.80	3250	3250	3215	4225	2275	3250	3224.63	1.49	3079	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1800	7.35	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.80	3000	20240129	7.33	3255	-1.08	20240213	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
95	20240214	110634	57	100.00	KOSPI	화학	N	N	N	N	N	3220	-30	5	-0.92	46436020	14398	33.44	3250	3250	3215	4225	2275	3250	3225.17	1.49	2912	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1800	7.35	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.80	3000	20240129	7.33	3255	-1.08	20240213	3000	7.33	20240129	3610	-10.80	20230612	3000	7.33	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
96	20240214	090624	57	100.00	KOSPI	화학	N	N	N	N	N	3250	0	3	0.00	247000	76	0.18	3250	3250	3250	4225	2275	3250	3250.00	1.49	-3	3273	3261	3243	3231	3213	3267	3237	279	975	500	2340	5	1	55895292	1817	7.42	0.53	12	0.00	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3255	-0.15	20240213	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.34	N	100250	500	279 억	833400	N	N	0	N	N
97	20240213	160626	57	100.00	KOSPI	화학	N	N	N	N	N	3250	30	2	0.93	139505145	43052	166.51	3225	3255	3225	4185	2255	3220	3240.39	1.49	4583	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1817	7.42	0.53	12	0.08	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3255	-0.15	20240213	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N
98	20240213	150624	57	100.00	KOSPI	화학	N	N	N	N	N	3250	30	2	0.93	135035045	41676	161.19	3225	3255	3225	4185	2255	3220	3240.12	1.49	4609	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1817	7.42	0.53	12	0.07	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3255	-0.15	20240213	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N
99	20240213	140632	57	100.00	KOSPI	화학	N	N	N	N	N	3250	30	2	0.93	132162120	40791	157.76	3225	3255	3225	4185	2255	3220	3239.98	1.49	4527	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1817	7.42	0.53	12	0.07	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3255	-0.15	20240213	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N
100	20240213	130624	57	100.00	KOSPI	화학	N	N	N	N	N	3250	30	2	0.93	108136405	33387	129.13	3225	3255	3225	4185	2255	3220	3238.88	1.49	3947	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1817	7.42	0.53	12	0.06	438.00	6112.00	3610	20230612	-9.97	3000	20240129	8.33	3255	-0.15	20240213	3000	8.33	20240129	3610	-9.97	20230612	3000	8.33	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N
101	20240213	120632	57	100.00	KOSPI	화학	N	N	N	N	N	3240	20	2	0.62	90359940	27910	107.94	3225	3255	3225	4185	2255	3220	3237.55	1.49	2208	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1811	7.40	0.53	12	0.05	438.00	6112.00	3610	20230612	-10.25	3000	20240129	8.00	3255	-0.46	20240213	3000	8.00	20240129	3610	-10.25	20230612	3000	8.00	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N
102	20240213	110631	57	100.00	KOSPI	화학	N	N	N	N	N	3235	15	2	0.47	73715105	22765	88.05	3225	3255	3225	4185	2255	3220	3238.09	1.49	1175	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1808	7.39	0.53	12	0.04	438.00	6112.00	3610	20230612	-10.39	3000	20240129	7.83	3255	-0.61	20240213	3000	7.83	20240129	3610	-10.39	20230612	3000	7.83	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N
103	20240213	100527	57	100.00	KOSPI	화학	N	N	N	N	N	3245	25	2	0.78	58357630	18029	69.73	3225	3255	3225	4185	2255	3220	3236.88	1.49	647	3236	3227	3216	3207	3196	3232	3212	279	965	500	2310	5	1	55895292	1814	7.41	0.53	12	0.03	438.00	6112.00	3610	20230612	-10.11	3000	20240129	8.17	3255	-0.31	20240213	3000	8.17	20240129	3610	-10.11	20230612	3000	8.17	20240129	0.35	N	100250	500	279 억	830083	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History