KissMeData/010060/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94000	-400	5	-0.42	7910839900	84119	81.62	94400	95000	93400	122700	66100	94400	94043.54	20.55	-3333	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18430	2.55	0.57	12	0.43	36910.00	165231.00	121500	20230627	-22.63	72154	20230228	30.28	116400	-19.24	20240111	91000	3.30	20240117	124000	-24.19	20230425	76200	23.36	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	40	N	N
3	20240229	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-300	5	-0.32	6190261700	65817	63.86	94400	95000	93400	122700	66100	94400	94052.53	20.55	-3108	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18449	2.55	0.57	12	0.34	36910.00	165231.00	121500	20230627	-22.55	72154	20230228	30.42	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
4	20240229	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-300	5	-0.32	5325067600	56616	54.93	94400	95000	93400	122700	66100	94400	94055.77	20.55	-4079	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18449	2.55	0.57	12	0.29	36910.00	165231.00	121500	20230627	-22.55	72154	20230228	30.42	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
5	20240229	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-700	5	-0.74	3862400000	41112	39.89	94400	95000	93400	122700	66100	94400	93948.04	20.55	-5820	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18371	2.54	0.57	12	0.21	36910.00	165231.00	121500	20230627	-22.88	72154	20230228	29.86	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
6	20240229	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-600	5	-0.64	2801416600	29782	28.90	94400	95000	93400	122700	66100	94400	94063.88	20.55	-2283	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18391	2.54	0.57	12	0.15	36910.00	165231.00	121500	20230627	-22.80	72154	20230228	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
7	20240229	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-600	5	-0.64	2333108500	24793	24.06	94400	95000	93400	122700	66100	94400	94103.30	20.55	-1732	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18391	2.54	0.57	12	0.13	36910.00	165231.00	121500	20230627	-22.80	72154	20230228	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
8	20240229	100243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94100	-300	5	-0.32	1787293700	18988	18.42	94400	95000	93400	122700	66100	94400	94127.28	20.55	-1613	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18449	2.55	0.57	12	0.10	36910.00	165231.00	121500	20230627	-22.55	72154	20230228	30.42	116400	-19.16	20240111	91000	3.41	20240117	124000	-24.11	20230425	76200	23.49	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
9	20240229	090243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93500	-900	5	-0.95	189433800	2017	1.96	94400	94400	93400	122700	66100	94400	93914.26	20.55	-973	96066	95232	93766	92932	91466	95650	93350	1071	28300	5000	69850	100	1	19606262	18332	2.53	0.57	12	0.01	36910.00	165231.00	121500	20230627	-23.05	72154	20230228	29.58	116400	-19.67	20240111	91000	2.75	20240117	124000	-24.60	20230425	76200	22.70	20230530	1.19	N	010060	5000	1070 억	4028648	N	N	67	N	N
10	20240228	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	1800	2	1.94	9631144600	102918	108.57	92600	94600	92300	120300	64900	92600	93579.49	20.20	3628	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18703	2.56	0.57	12	0.52	36910.00	165231.00	121500	20230627	-22.30	72154	20230228	30.83	116400	-18.90	20240111	91000	3.74	20240117	124000	-23.87	20230425	76200	23.88	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	67	N	N
11	20240228	150230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	1900	2	2.05	8752057600	93614	98.75	92600	94600	92300	120300	64900	92600	93490.91	20.20	3624	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18723	2.56	0.57	12	0.47	36910.00	165231.00	121500	20230627	-22.22	72154	20230228	30.97	116400	-18.81	20240111	91000	3.85	20240117	124000	-23.79	20230425	76200	24.02	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
12	20240228	140242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	1600	2	1.73	7440797200	79692	84.07	92600	94300	92300	120300	64900	92600	93369.44	20.20	820	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18664	2.55	0.57	12	0.40	36910.00	165231.00	121500	20230627	-22.47	72154	20230228	30.55	116400	-19.07	20240111	91000	3.52	20240117	124000	-24.03	20230425	76200	23.62	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
13	20240228	130242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	1200	2	1.30	6012159000	64494	68.03	92600	94200	92300	120300	64900	92600	93220.44	20.20	-2869	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18584	2.54	0.57	12	0.33	36910.00	165231.00	121500	20230627	-22.80	72154	20230228	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
14	20240228	120243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	600	2	0.65	4733740200	50824	53.61	92600	94200	92300	120300	64900	92600	93139.86	20.20	-9263	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18465	2.53	0.56	12	0.26	36910.00	165231.00	121500	20230627	-23.29	72154	20230228	29.17	116400	-19.93	20240111	91000	2.42	20240117	124000	-24.84	20230425	76200	22.31	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
15	20240228	110233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	700	2	0.76	3094906600	33234	35.06	92600	94200	92300	120300	64900	92600	93124.71	20.20	-8239	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18485	2.53	0.56	12	0.17	36910.00	165231.00	121500	20230627	-23.21	72154	20230228	29.31	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
16	20240228	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	800	2	0.86	1910767300	20533	21.66	92600	94200	92300	120300	64900	92600	93058.36	20.20	-5911	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18505	2.53	0.57	12	0.10	36910.00	165231.00	121500	20230627	-23.13	72154	20230228	29.45	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
17	20240228	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	0	3	0.00	112097000	1208	1.27	92600	93400	92600	120300	64900	92600	92795.53	20.20	-165	94800	93700	92900	91800	91000	94250	92350	1071	27700	5000	68520	100	1	19812715	18347	2.51	0.56	12	0.01	36910.00	165231.00	121500	20230627	-23.79	72154	20230228	28.34	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.21	N	010060	5000	1070 억	4002578	N	N	194	N	N
18	20240227	160242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92600	-1100	5	-1.17	8778431800	94631	88.78	92100	94000	92100	121800	65600	93700	92765.25	20.16	-3341	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18347	2.51	0.56	12	0.48	36910.00	165231.00	121500	20230627	-23.79	72154	20230228	28.34	116400	-20.45	20240111	91000	1.76	20240117	124000	-25.32	20230425	76200	21.52	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	194	N	N
19	20240227	150242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92500	-1200	5	-1.28	8102723700	87330	81.93	92100	94000	92100	121800	65600	93700	92782.80	20.16	-2914	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18327	2.51	0.56	12	0.44	36910.00	165231.00	121500	20230627	-23.87	72154	20230228	28.20	116400	-20.53	20240111	91000	1.65	20240117	124000	-25.40	20230425	76200	21.39	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
20	20240227	140243	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	92400	-1300	5	-1.39	6301473000	67843	63.64	92100	94000	92100	121800	65600	93700	92883.15	20.16	-969	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18307	2.50	0.56	12	0.34	36910.00	165231.00	121500	20230627	-23.95	72154	20230228	28.06	116400	-20.62	20240111	91000	1.54	20240117	124000	-25.48	20230425	76200	21.26	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
21	20240227	130226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-400	5	-0.43	4190881100	45068	42.28	92100	94000	92100	121800	65600	93700	92990.14	20.16	413	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18485	2.53	0.56	12	0.23	36910.00	165231.00	121500	20230627	-23.21	72154	20230228	29.31	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
22	20240227	120242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-300	5	-0.32	3679747100	39602	37.15	92100	94000	92100	121800	65600	93700	92918.17	20.16	1451	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18505	2.53	0.57	12	0.20	36910.00	165231.00	121500	20230627	-23.13	72154	20230228	29.45	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
23	20240227	110242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93000	-700	5	-0.75	2751887600	29633	27.80	92100	94000	92100	121800	65600	93700	92865.59	20.16	-419	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18426	2.52	0.56	12	0.15	36910.00	165231.00	121500	20230627	-23.46	72154	20230228	28.89	116400	-20.10	20240111	91000	2.20	20240117	124000	-25.00	20230425	76200	22.05	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
24	20240227	100242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93200	-500	5	-0.53	2063029300	22233	20.86	92100	94000	92100	121800	65600	93700	92791.23	20.16	-171	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18465	2.53	0.56	12	0.11	36910.00	165231.00	121500	20230627	-23.29	72154	20230228	29.17	116400	-19.93	20240111	91000	2.42	20240117	124000	-24.84	20230425	76200	22.31	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
25	20240227	090242	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	100	2	0.11	664927700	7181	6.74	92100	94000	92100	121800	65600	93700	92595.11	20.16	383	95833	94766	93833	92766	91833	94300	92300	1071	28100	5000	69330	100	1	19812715	18584	2.54	0.57	12	0.04	36910.00	165231.00	121500	20230627	-22.80	72154	20230228	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.08	N	010060	5000	1070 억	3994855	N	N	225	N	N
26	20240226	160240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93700	-600	5	-0.64	9972621400	106373	35.92	93800	94900	92900	122500	66100	94300	93751.50	19.98	6020	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18565	2.54	0.57	12	0.54	36910.00	165231.00	121500	20230627	-22.88	72154	20230228	29.86	116400	-19.50	20240111	91000	2.97	20240117	124000	-24.44	20230425	76200	22.97	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	225	N	N
27	20240226	150241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93400	-900	5	-0.95	8799903300	93841	31.69	93800	94900	92900	122500	66100	94300	93774.61	19.98	3157	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18505	2.53	0.57	12	0.47	36910.00	165231.00	121500	20230627	-23.13	72154	20230228	29.45	116400	-19.76	20240111	91000	2.64	20240117	124000	-24.68	20230425	76200	22.57	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
28	20240226	140241	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93300	-1000	5	-1.06	6963628700	74170	25.05	93800	94900	92900	122500	66100	94300	93887.40	19.98	1	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18485	2.53	0.56	12	0.37	36910.00	165231.00	121500	20230627	-23.21	72154	20230228	29.31	116400	-19.85	20240111	91000	2.53	20240117	124000	-24.76	20230425	76200	22.44	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
29	20240226	130240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93900	-400	5	-0.42	5590176500	59506	20.10	93800	94900	92900	122500	66100	94300	93943.07	19.98	379	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18604	2.54	0.57	12	0.30	36910.00	165231.00	121500	20230627	-22.72	72154	20230228	30.14	116400	-19.33	20240111	91000	3.19	20240117	124000	-24.27	20230425	76200	23.23	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
30	20240226	120240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	100	2	0.11	4737195100	50437	17.03	93800	94900	92900	122500	66100	94300	93923.01	19.98	1433	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18703	2.56	0.57	12	0.25	36910.00	165231.00	121500	20230627	-22.30	72154	20230228	30.83	116400	-18.90	20240111	91000	3.74	20240117	124000	-23.87	20230425	76200	23.88	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
31	20240226	110240	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	93800	-500	5	-0.53	4030480500	42926	14.50	93800	94900	92900	122500	66100	94300	93893.69	19.98	671	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18584	2.54	0.57	12	0.22	36910.00	165231.00	121500	20230627	-22.80	72154	20230228	30.00	116400	-19.42	20240111	91000	3.08	20240117	124000	-24.35	20230425	76200	23.10	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
32	20240226	100237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	0	3	0.00	2834006300	30169	10.19	93800	94900	92900	122500	66100	94300	93937.69	19.98	1092	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18683	2.55	0.57	12	0.15	36910.00	165231.00	121500	20230627	-22.39	72154	20230228	30.69	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
33	20240226	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94200	-100	5	-0.11	421667200	4481	1.51	93800	94500	93800	122500	66100	94300	94101.14	19.98	229	101833	98066	96033	92266	90233	97050	91250	1071	28200	5000	69780	100	1	19812715	18664	2.55	0.57	12	0.02	36910.00	165231.00	121500	20230627	-22.47	72154	20230228	30.55	116400	-19.07	20240111	91000	3.52	20240117	124000	-24.03	20230425	76200	23.62	20230530	1.07	N	010060	5000	1070 억	3958129	N	N	1430	N	N
34	20240223	160238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-5000	5	-5.04	28137838600	294789	342.96	99800	99800	94000	129000	69600	99300	95451.54	19.84	-10382	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	18683	2.55	0.57	12	1.49	36910.00	165231.00	121500	20230627	-22.39	72154	20230228	30.69	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	1430	N	N
35	20240223	150238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94300	-5000	5	-5.04	26488003200	277301	322.62	99800	99800	94000	129000	69600	99300	95520.76	19.84	-11281	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	18683	2.55	0.57	12	1.40	36910.00	165231.00	121500	20230627	-22.39	72154	20230228	30.69	116400	-18.99	20240111	91000	3.63	20240117	124000	-23.95	20230425	76200	23.75	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
36	20240223	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94400	-4900	5	-4.93	21031006400	219458	255.32	99800	99800	94100	129000	69600	99300	95831.58	19.84	-13315	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	18703	2.56	0.57	12	1.11	36910.00	165231.00	121500	20230627	-22.30	72154	20230228	30.83	116400	-18.90	20240111	91000	3.74	20240117	124000	-23.87	20230425	76200	23.88	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
37	20240223	130237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	94500	-4800	5	-4.83	16308870100	169405	197.09	99800	99800	94500	129000	69600	99300	96271.48	19.84	-14745	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	18723	2.56	0.57	12	0.86	36910.00	165231.00	121500	20230627	-22.22	72154	20230228	30.97	116400	-18.81	20240111	91000	3.85	20240117	124000	-23.79	20230425	76200	24.02	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
38	20240223	120238	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	95400	-3900	5	-3.93	12511929600	129403	150.55	99800	99800	95200	129000	69600	99300	96689.64	19.84	-16539	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	18901	2.58	0.58	12	0.65	36910.00	165231.00	121500	20230627	-21.48	72154	20230228	32.22	116400	-18.04	20240111	91000	4.84	20240117	124000	-23.06	20230425	76200	25.20	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
39	20240223	110237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96400	-2900	5	-2.92	8579715700	88266	102.69	99800	99800	96400	129000	69600	99300	97202.95	19.84	-16775	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	19099	2.61	0.58	12	0.45	36910.00	165231.00	121500	20230627	-20.66	72154	20230228	33.60	116400	-17.18	20240111	91000	5.93	20240117	124000	-22.26	20230425	76200	26.51	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
40	20240223	100236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	96800	-2500	5	-2.52	4988664600	51125	59.48	99800	99800	96700	129000	69600	99300	97577.79	19.84	-11885	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	19179	2.62	0.59	12	0.26	36910.00	165231.00	121500	20230627	-20.33	72154	20230228	34.16	116400	-16.84	20240111	91000	6.37	20240117	124000	-21.94	20230425	76200	27.03	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
41	20240223	090237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98400	-900	5	-0.91	251844300	2539	2.95	99800	99800	98400	129000	69600	99300	99190.35	19.84	-2257	100633	99966	99233	98566	97833	100300	98900	1071	29700	5000	73480	100	1	19812715	19496	2.67	0.60	12	0.01	36910.00	165231.00	121500	20230627	-19.01	72154	20230228	36.37	116400	-15.46	20240111	91000	8.13	20240117	124000	-20.65	20230425	76200	29.13	20230530	1.08	N	010060	5000	1070 억	3929993	N	N	4	N	N
42	20240222	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99300	500	2	0.51	8475255600	85627	111.80	98700	99900	98500	128400	69200	98800	98978.47	19.67	19361	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19674	2.69	0.60	12	0.43	36910.00	165231.00	121500	20230627	-18.27	72154	20230228	37.62	116400	-14.69	20240111	91000	9.12	20240117	124000	-19.92	20230425	76200	30.31	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	4	N	N
43	20240222	150236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98600	-200	5	-0.20	7536577000	76157	99.44	98700	99900	98500	128400	69200	98800	98961.12	19.67	16386	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19535	2.67	0.60	12	0.38	36910.00	165231.00	121500	20230627	-18.85	72154	20230228	36.65	116400	-15.29	20240111	91000	8.35	20240117	124000	-20.48	20230425	76200	29.40	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
44	20240222	140237	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	100	2	0.10	5799057600	58545	76.44	98700	99900	98700	128400	69200	98800	99053.12	19.67	13900	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19595	2.68	0.60	12	0.30	36910.00	165231.00	121500	20230627	-18.60	72154	20230228	37.07	116400	-15.03	20240111	91000	8.68	20240117	124000	-20.24	20230425	76200	29.79	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
45	20240222	130231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	100	2	0.10	4532349000	45765	59.76	98700	99900	98700	128400	69200	98800	99035.42	19.67	13995	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19595	2.68	0.60	12	0.23	36910.00	165231.00	121500	20230627	-18.60	72154	20230228	37.07	116400	-15.03	20240111	91000	8.68	20240117	124000	-20.24	20230425	76200	29.79	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
46	20240222	120236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	200	2	0.20	3668558700	37031	48.35	98700	99900	98700	128400	69200	98800	99067.44	19.67	11144	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19615	2.68	0.60	12	0.19	36910.00	165231.00	121500	20230627	-18.52	72154	20230228	37.21	116400	-14.95	20240111	91000	8.79	20240117	124000	-20.16	20230425	76200	29.92	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
47	20240222	110236	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	200	2	0.20	2684424500	27086	35.37	98700	99900	98700	128400	69200	98800	99107.78	19.67	6699	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19615	2.68	0.60	12	0.14	36910.00	165231.00	121500	20230627	-18.52	72154	20230228	37.21	116400	-14.95	20240111	91000	8.79	20240117	124000	-20.16	20230425	76200	29.92	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
48	20240222	100233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98900	100	2	0.10	1844808300	18612	24.30	98700	99900	98700	128400	69200	98800	99119.79	19.67	5018	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19595	2.68	0.60	12	0.09	36910.00	165231.00	121500	20230627	-18.60	72154	20230228	37.07	116400	-15.03	20240111	91000	8.68	20240117	124000	-20.24	20230425	76200	29.79	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
49	20240222	090235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	900	2	0.91	563864800	5698	7.44	98700	99900	98700	128400	69200	98800	98959.18	19.67	3375	101200	100000	99200	98000	97200	99600	97600	1071	29600	5000	73110	100	1	19812715	19753	2.70	0.60	12	0.03	36910.00	165231.00	121500	20230627	-17.94	72154	20230228	38.18	116400	-14.35	20240111	91000	9.56	20240117	124000	-19.60	20230425	76200	30.84	20230530	1.04	N	010060	5000	1070 억	3897846	N	N	40	N	N
50	20240221	160234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98800	-1000	5	-1.00	7583312800	76484	72.69	99300	100400	98400	129700	69900	99800	99149.00	19.67	-2460	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19575	2.68	0.60	12	0.39	36910.00	165231.00	121500	20230627	-18.68	72154	20230228	36.93	116400	-15.12	20240111	91000	8.57	20240117	124000	-20.32	20230425	76200	29.66	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	40	N	N
51	20240221	150232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	98600	-1200	5	-1.20	6980888000	70391	66.90	99300	100400	98400	129700	69900	99800	99172.89	19.67	-3655	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19535	2.67	0.60	12	0.36	36910.00	165231.00	121500	20230627	-18.85	72154	20230228	36.65	116400	-15.29	20240111	91000	8.35	20240117	124000	-20.48	20230425	76200	29.40	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
52	20240221	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99200	-600	5	-0.60	4899241900	49320	46.87	99300	100400	99000	129700	69900	99800	99335.67	19.67	-3089	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19654	2.69	0.60	12	0.25	36910.00	165231.00	121500	20230627	-18.35	72154	20230228	37.48	116400	-14.78	20240111	91000	9.01	20240117	124000	-20.00	20230425	76200	30.18	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
53	20240221	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99000	-800	5	-0.80	4198751500	42257	40.16	99300	100400	99000	129700	69900	99800	99362.13	19.67	-3012	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19615	2.68	0.60	12	0.21	36910.00	165231.00	121500	20230627	-18.52	72154	20230228	37.21	116400	-14.95	20240111	91000	8.79	20240117	124000	-20.16	20230425	76200	29.92	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
54	20240221	120234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99200	-600	5	-0.60	2930994000	29466	28.00	99300	100400	99100	129700	69900	99800	99470.22	19.67	-2778	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19654	2.69	0.60	12	0.15	36910.00	165231.00	121500	20230627	-18.35	72154	20230228	37.48	116400	-14.78	20240111	91000	9.01	20240117	124000	-20.00	20230425	76200	30.18	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
55	20240221	110235	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99400	-400	5	-0.40	2344719800	23560	22.39	99300	100400	99100	129700	69900	99800	99521.05	19.67	-746	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19694	2.69	0.60	12	0.12	36910.00	165231.00	121500	20230627	-18.19	72154	20230228	37.76	116400	-14.60	20240111	91000	9.23	20240117	124000	-19.84	20230425	76200	30.45	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
56	20240221	100233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99600	-200	5	-0.20	1624887800	16327	15.52	99300	100400	99100	129700	69900	99800	99521.28	19.67	466	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19733	2.70	0.60	12	0.08	36910.00	165231.00	121500	20230627	-18.02	72154	20230228	38.04	116400	-14.43	20240111	91000	9.45	20240117	124000	-19.68	20230425	76200	30.71	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
57	20240221	090233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	0	3	0.00	400233500	4027	3.83	99300	100200	99100	129700	69900	99800	99386.07	19.67	1271	103533	101666	100533	98666	97533	101100	98100	1071	29900	5000	73850	100	1	19812715	19773	2.70	0.60	12	0.02	36910.00	165231.00	121500	20230627	-17.86	72154	20230228	38.32	116400	-14.26	20240111	91000	9.67	20240117	124000	-19.52	20230425	76200	30.97	20230530	0.96	N	010060	5000	1070 억	3896311	N	N	230	N	N
58	20240220	160230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	-2100	5	-2.06	10398131400	103926	69.17	102100	102400	99400	132400	71400	101900	100053.54	19.63	-1028	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19773	2.70	0.60	12	0.52	36910.00	165231.00	121500	20230627	-17.86	72154	20230228	38.32	116400	-14.26	20240111	91000	9.67	20240117	124000	-19.52	20230425	76200	30.97	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	230	N	N
59	20240220	150232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	-2200	5	-2.16	9465843300	94590	62.96	102100	102400	99400	132400	71400	101900	100072.15	19.63	-5171	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19753	2.70	0.60	12	0.48	36910.00	165231.00	121500	20230627	-17.94	72154	20230228	38.18	116400	-14.35	20240111	91000	9.56	20240117	124000	-19.60	20230425	76200	30.84	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
60	20240220	140232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99700	-2200	5	-2.16	7740789600	77273	51.43	102100	102400	99400	132400	71400	101900	100174.35	19.63	-6042	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19753	2.70	0.60	12	0.39	36910.00	165231.00	121500	20230627	-17.94	72154	20230228	38.18	116400	-14.35	20240111	91000	9.56	20240117	124000	-19.60	20230425	76200	30.84	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
61	20240220	130232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99500	-2400	5	-2.36	6482123800	64641	43.02	102100	102400	99400	132400	71400	101900	100278.58	19.63	-7199	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19714	2.70	0.60	12	0.33	36910.00	165231.00	121500	20230627	-18.11	72154	20230228	37.90	116400	-14.52	20240111	91000	9.34	20240117	124000	-19.76	20230425	76200	30.58	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
62	20240220	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	99800	-2100	5	-2.06	5013331600	49906	33.22	102100	102400	99400	132400	71400	101900	100455.20	19.63	-7789	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19773	2.70	0.60	12	0.25	36910.00	165231.00	121500	20230627	-17.86	72154	20230228	38.32	116400	-14.26	20240111	91000	9.67	20240117	124000	-19.52	20230425	76200	30.97	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
63	20240220	110230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100100	-1800	5	-1.77	3006580800	29801	19.83	102100	102400	100000	132400	71400	101900	100888.25	19.63	817	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19833	2.71	0.61	12	0.15	36910.00	165231.00	121500	20230627	-17.61	72154	20230228	38.73	116400	-14.00	20240111	91000	10.00	20240117	124000	-19.27	20230425	76200	31.36	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
64	20240220	100224	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	100900	-1000	5	-0.98	1681278600	16610	11.06	102100	102400	100000	132400	71400	101900	101220.46	19.63	1997	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	19991	2.73	0.61	12	0.08	36910.00	165231.00	121500	20230627	-16.95	72154	20230228	39.84	116400	-13.32	20240111	91000	10.88	20240117	124000	-18.63	20230425	76200	32.41	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
65	20240220	090233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101500	-400	5	-0.39	230652000	2266	1.51	102100	102100	101400	132400	71400	101900	101787.68	19.63	-779	108566	105232	102866	99532	97166	104050	98350	1071	30500	5000	75400	100	1	19812715	20110	2.75	0.61	12	0.01	36910.00	165231.00	121500	20230627	-16.46	72154	20230228	40.67	116400	-12.80	20240111	91000	11.54	20240117	124000	-18.15	20230425	76200	33.20	20230530	0.99	N	010060	5000	1070 억	3889702	N	N	8	N	N
66	20240219	160231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101900	-4100	5	-3.87	15343924200	150057	98.85	105000	106200	100500	137800	74200	106000	102254.65	19.70	-17106	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20189	2.76	0.62	12	0.76	36910.00	165231.00	121500	20230627	-16.13	72154	20230228	41.23	116400	-12.46	20240111	91000	11.98	20240117	124000	-17.82	20230425	76200	33.73	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	8	N	N
67	20240219	150233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101900	-4100	5	-3.87	14470700600	141497	93.21	105000	106200	100500	137800	74200	106000	102268.60	19.70	-17106	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20189	2.76	0.62	12	0.71	36910.00	165231.00	121500	20230627	-16.13	72154	20230228	41.23	116400	-12.46	20240111	91000	11.98	20240117	124000	-17.82	20230425	76200	33.73	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
68	20240219	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101400	-4600	5	-4.34	12566868400	122810	80.90	105000	106200	100500	137800	74200	106000	102327.73	19.70	-17345	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20090	2.75	0.61	12	0.62	36910.00	165231.00	121500	20230627	-16.54	72154	20230228	40.53	116400	-12.89	20240111	91000	11.43	20240117	124000	-18.23	20230425	76200	33.07	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
69	20240219	130234	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101400	-4600	5	-4.34	9914698000	96540	63.60	105000	106200	100700	137800	74200	106000	102700.41	19.70	-15261	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20090	2.75	0.61	12	0.49	36910.00	165231.00	121500	20230627	-16.54	72154	20230228	40.53	116400	-12.89	20240111	91000	11.43	20240117	124000	-18.23	20230425	76200	33.07	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
70	20240219	120231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	101300	-4700	5	-4.43	9052603200	88047	58.00	105000	106200	100700	137800	74200	106000	102815.58	19.70	-15535	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20070	2.74	0.61	12	0.44	36910.00	165231.00	121500	20230627	-16.63	72154	20230228	40.39	116400	-12.97	20240111	91000	11.32	20240117	124000	-18.31	20230425	76200	32.94	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
71	20240219	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102200	-3800	5	-3.58	6027706300	58220	38.35	105000	106200	101900	137800	74200	106000	103533.26	19.70	-8407	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20249	2.77	0.62	12	0.29	36910.00	165231.00	121500	20230627	-15.88	72154	20230228	41.64	116400	-12.20	20240111	91000	12.31	20240117	124000	-17.58	20230425	76200	34.12	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
72	20240219	100230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103800	-2200	5	-2.08	2392890800	22817	15.03	105000	106200	103500	137800	74200	106000	104873.16	19.70	-1728	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20566	2.81	0.63	12	0.12	36910.00	165231.00	121500	20230627	-14.57	72154	20230228	43.86	116400	-10.82	20240111	91000	14.07	20240117	124000	-16.29	20230425	76200	36.22	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
73	20240219	090231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105100	-900	5	-0.85	340747100	3245	2.14	105000	105900	104200	137800	74200	106000	105006.81	19.70	1142	110333	108166	105733	103566	101133	109250	104650	1071	31800	5000	78440	100	1	19812715	20823	2.85	0.64	12	0.02	36910.00	165231.00	121500	20230627	-13.50	72154	20230228	45.66	116400	-9.71	20240111	91000	15.49	20240117	124000	-15.24	20230425	76200	37.93	20230530	0.98	N	010060	5000	1070 억	3903392	N	N	247	N	N
74	20240216	160229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	106000	2900	2	2.81	15970446400	151587	206.41	103800	107900	103300	134000	72200	103100	105356.19	19.06	52606	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	21001	2.87	0.64	12	0.77	36910.00	165231.00	121500	20230627	-12.76	72154	20230228	46.91	116400	-8.93	20240111	91000	16.48	20240117	124000	-14.52	20230425	76200	39.11	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	247	N	N
75	20240216	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104400	1300	2	1.26	14531391200	137958	187.85	103800	107900	103300	134000	72200	103100	105333.45	19.06	50192	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20684	2.83	0.63	12	0.70	36910.00	165231.00	121500	20230627	-14.07	72154	20230228	44.69	116400	-10.31	20240111	91000	14.73	20240117	124000	-15.81	20230425	76200	37.01	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
76	20240216	140233	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	1500	2	1.45	12844257300	121844	165.91	103800	107900	103300	134000	72200	103100	105417.30	19.06	44345	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20724	2.83	0.63	12	0.61	36910.00	165231.00	121500	20230627	-13.91	72154	20230228	44.97	116400	-10.14	20240111	91000	14.95	20240117	124000	-15.65	20230425	76200	37.27	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
77	20240216	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104600	1500	2	1.45	11246185100	106594	145.15	103800	107900	103300	134000	72200	103100	105506.89	19.06	38831	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20724	2.83	0.63	12	0.54	36910.00	165231.00	121500	20230627	-13.91	72154	20230228	44.97	116400	-10.14	20240111	91000	14.95	20240117	124000	-15.65	20230425	76200	37.27	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
78	20240216	120232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104800	1700	2	1.65	9622898600	91095	124.04	103800	107900	103300	134000	72200	103100	105638.37	19.06	38423	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20764	2.84	0.63	12	0.46	36910.00	165231.00	121500	20230627	-13.74	72154	20230228	45.24	116400	-9.97	20240111	91000	15.16	20240117	124000	-15.48	20230425	76200	37.53	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
79	20240216	110232	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105500	2400	2	2.33	8330042300	78797	107.30	103800	107900	103300	134000	72200	103100	105718.21	19.06	38321	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20902	2.86	0.64	12	0.40	36910.00	165231.00	121500	20230627	-13.17	72154	20230228	46.22	116400	-9.36	20240111	91000	15.93	20240117	124000	-14.92	20230425	76200	38.45	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
80	20240216	100231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	105500	2400	2	2.33	3901602300	37222	50.68	103800	105700	103300	134000	72200	103100	104823.96	19.06	20545	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20902	2.86	0.64	12	0.19	36910.00	165231.00	121500	20230627	-13.17	72154	20230228	46.22	116400	-9.36	20240111	91000	15.93	20240117	124000	-14.92	20230425	76200	38.45	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
81	20240216	090228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104700	1600	2	1.55	470994200	4515	6.15	103800	104800	103300	134000	72200	103100	104342.42	19.06	2929	105500	104300	103200	102000	100900	103750	101450	1071	30900	5000	76290	100	1	19812715	20744	2.84	0.63	12	0.02	36910.00	165231.00	121500	20230627	-13.83	72154	20230228	45.11	116400	-10.05	20240111	91000	15.05	20240117	124000	-15.56	20230425	76200	37.40	20230530	0.96	N	010060	5000	1070 억	3776094	N	N	134	N	N
82	20240215	160229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103100	700	2	0.68	7520648900	73043	76.58	103500	104400	102100	133100	71700	102400	102961.88	18.97	4048	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20427	2.79	0.62	12	0.37	36910.00	165231.00	121500	20230627	-15.14	72154	20230228	42.89	116400	-11.43	20240111	91000	13.30	20240117	124000	-16.85	20230425	76200	35.30	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	134	N	N
83	20240215	150231	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	100	2	0.10	6856422100	66587	69.81	103500	104400	102100	133100	71700	102400	102969.38	18.97	4115	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20308	2.78	0.62	12	0.34	36910.00	165231.00	121500	20230627	-15.64	72154	20230228	42.06	116400	-11.94	20240111	91000	12.64	20240117	124000	-17.34	20230425	76200	34.51	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
84	20240215	140229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102200	-200	5	-0.20	5670885600	54993	57.66	103500	104400	102100	133100	71700	102400	103120.14	18.97	3784	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20249	2.77	0.62	12	0.28	36910.00	165231.00	121500	20230627	-15.88	72154	20230228	41.64	116400	-12.20	20240111	91000	12.31	20240117	124000	-17.58	20230425	76200	34.12	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
85	20240215	130229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102600	200	2	0.20	4728932800	45789	48.01	103500	104400	102400	133100	71700	102400	103276.61	18.97	6158	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20328	2.78	0.62	12	0.23	36910.00	165231.00	121500	20230627	-15.56	72154	20230228	42.20	116400	-11.86	20240111	91000	12.75	20240117	124000	-17.26	20230425	76200	34.65	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
86	20240215	120230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102900	500	2	0.49	4215605500	40789	42.76	103500	104400	102400	133100	71700	102400	103351.53	18.97	5624	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20387	2.79	0.62	12	0.21	36910.00	165231.00	121500	20230627	-15.31	72154	20230228	42.61	116400	-11.60	20240111	91000	13.08	20240117	124000	-17.02	20230425	76200	35.04	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
87	20240215	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102800	400	2	0.39	3150430700	30411	31.88	103500	104400	102700	133100	71700	102400	103595.10	18.97	3284	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20367	2.79	0.62	12	0.15	36910.00	165231.00	121500	20230627	-15.39	72154	20230228	42.47	116400	-11.68	20240111	91000	12.97	20240117	124000	-17.10	20230425	76200	34.91	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
88	20240215	100229	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103500	1100	2	1.07	2204414900	21258	22.29	103500	104400	102800	133100	71700	102400	103698.13	18.97	4841	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20506	2.80	0.63	12	0.11	36910.00	165231.00	121500	20230627	-14.81	72154	20230228	43.44	116400	-11.08	20240111	91000	13.74	20240117	124000	-16.53	20230425	76200	35.83	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
89	20240215	090227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104100	1700	2	1.66	248370500	2398	2.51	103500	104100	103000	133100	71700	102400	103574.02	18.97	607	104200	103300	102700	101800	101200	103000	101500	1071	30700	5000	75770	100	1	19812715	20625	2.82	0.63	12	0.01	36910.00	165231.00	121500	20230627	-14.32	72154	20230228	44.27	116400	-10.57	20240111	91000	14.40	20240117	124000	-16.05	20230425	76200	36.61	20230530	0.96	N	010060	5000	1070 억	3757883	N	N	104	N	N
90	20240214	160227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	-1200	5	-1.16	9724967600	94821	84.56	102600	103600	102100	134600	72600	103600	102560.73	18.84	14412	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20288	2.77	0.62	12	0.48	36910.00	165231.00	121500	20230627	-15.72	72154	20230228	41.92	116400	-12.03	20240111	91000	12.53	20240117	124000	-17.42	20230425	76200	34.38	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	104	N	N
91	20240214	150228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-1100	5	-1.06	8901190700	86785	77.39	102600	103600	102100	134600	72600	103600	102565.21	18.84	13561	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20308	2.78	0.62	12	0.44	36910.00	165231.00	121500	20230627	-15.64	72154	20230228	42.06	116400	-11.94	20240111	91000	12.64	20240117	124000	-17.34	20230425	76200	34.51	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	1	N	N
92	20240214	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102400	-1200	5	-1.16	7196209700	70113	62.53	102600	103600	102200	134600	72600	103600	102636.39	18.84	9651	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20288	2.77	0.62	12	0.35	36910.00	165231.00	121500	20230627	-15.72	72154	20230228	41.92	116400	-12.03	20240111	91000	12.53	20240117	124000	-17.42	20230425	76200	34.38	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	1	N	N
93	20240214	130230	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-1100	5	-1.06	5457921200	53134	47.38	102600	103600	102200	134600	72600	103600	102718.83	18.84	8927	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20308	2.78	0.62	12	0.27	36910.00	165231.00	121500	20230627	-15.64	72154	20230228	42.06	116400	-11.94	20240111	91000	12.64	20240117	124000	-17.34	20230425	76200	34.51	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	1	N	N
94	20240214	120227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-1100	5	-1.06	4459604400	43404	38.71	102600	103600	102200	134600	72600	103600	102745.07	18.84	5938	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20308	2.78	0.62	12	0.22	36910.00	165231.00	121500	20230627	-15.64	72154	20230228	42.06	116400	-11.94	20240111	91000	12.64	20240117	124000	-17.34	20230425	76200	34.51	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	1	N	N
95	20240214	110228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	-900	5	-0.87	3381911400	32906	29.35	102600	103600	102200	134600	72600	103600	102773.23	18.84	3769	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20348	2.78	0.62	12	0.17	36910.00	165231.00	121500	20230627	-15.47	72154	20230228	42.33	116400	-11.77	20240111	91000	12.86	20240117	124000	-17.18	20230425	76200	34.78	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	1	N	N
96	20240214	090226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103200	-400	5	-0.39	425867700	4153	3.70	102600	103200	102200	134600	72600	103600	102527.29	18.84	-1241	105866	104732	103566	102432	101266	105300	103000	1071	31000	5000	76660	100	1	19812715	20447	2.80	0.62	12	0.02	36910.00	165231.00	121500	20230627	-15.06	72154	20230228	43.03	116400	-11.34	20240111	91000	13.41	20240117	124000	-16.77	20230425	76200	35.43	20230530	0.91	N	010060	5000	1070 억	3732230	N	N	1	N	N
97	20240213	160226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103600	100	2	0.10	11424442200	110451	20.39	103200	104700	102400	134500	72500	103500	103434.34	18.69	34344	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20526	2.81	0.63	12	0.56	36910.00	165231.00	121500	20230627	-14.73	72154	20230228	43.58	116400	-11.00	20240111	91000	13.85	20240117	124000	-16.45	20230425	76200	35.96	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N
98	20240213	150221	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103800	300	2	0.29	10828902600	104712	19.33	103200	104700	102400	134500	72500	103500	103416.06	18.69	33552	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20566	2.81	0.63	12	0.53	36910.00	165231.00	121500	20230627	-14.57	72154	20230228	43.86	116400	-10.82	20240111	91000	14.07	20240117	124000	-16.29	20230425	76200	36.22	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N
99	20240213	140228	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	103700	200	2	0.19	9367185100	90632	16.73	103200	104700	102400	134500	72500	103500	103354.06	18.69	30144	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20546	2.81	0.63	12	0.46	36910.00	165231.00	121500	20230627	-14.65	72154	20230228	43.72	116400	-10.91	20240111	91000	13.96	20240117	124000	-16.37	20230425	76200	36.09	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N
100	20240213	130226	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104200	700	2	0.68	7922392000	76739	14.17	103200	104700	102400	134500	72500	103500	103238.14	18.69	26720	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20645	2.82	0.63	12	0.39	36910.00	165231.00	121500	20230627	-14.24	72154	20230228	44.41	116400	-10.48	20240111	91000	14.51	20240117	124000	-15.97	20230425	76200	36.75	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N
101	20240213	120227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102700	-800	5	-0.77	6207432500	60145	11.10	103200	104700	102400	134500	72500	103500	103207.78	18.69	17968	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20348	2.78	0.62	12	0.30	36910.00	165231.00	121500	20230627	-15.47	72154	20230228	42.33	116400	-11.77	20240111	91000	12.86	20240117	124000	-17.18	20230425	76200	34.78	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N
102	20240213	110227	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	102500	-1000	5	-0.97	4854361500	46991	8.67	103200	104700	102400	134500	72500	103500	103304.06	18.69	11417	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20308	2.78	0.62	12	0.24	36910.00	165231.00	121500	20230627	-15.64	72154	20230228	42.06	116400	-11.94	20240111	91000	12.64	20240117	124000	-17.34	20230425	76200	34.51	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N
103	20240213	100212	55	30.00	KOSPI200	화학	N	N	N	Y	40	N	104000	500	2	0.48	2995620500	28936	5.34	103200	104700	102500	134500	72500	103500	103525.73	18.69	7960	115766	109632	104966	98832	94166	107300	96500	1071	31000	5000	76590	100	1	19812715	20605	2.82	0.63	12	0.15	36910.00	165231.00	121500	20230627	-14.40	72154	20230228	44.14	116400	-10.65	20240111	91000	14.29	20240117	124000	-16.13	20230425	76200	36.48	20230530	0.98	N	010060	5000	1070 억	3702646	N	N	1	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History