KissMeData/018250/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16110	-90	5	-0.56	543292530	33641	80.18	16190	16230	16110	21050	11340	16200	16149.79	5.09	-3113	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4255	25.69	1.17	12	0.13	627.00	13795.00	27200	20230712	-40.77	16100	20240228	0.06	19360	-16.79	20240111	16100	0.06	20240228	27200	-40.77	20230712	16100	0.06	20240228	1.21	N	018250	1000	264 억	1343940	N	N	842	N	N
3	20240229	150321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16120	-80	5	-0.49	435822130	26972	64.28	16190	16230	16120	21050	11340	16200	16158.32	5.09	-334	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4257	25.71	1.17	12	0.10	627.00	13795.00	27200	20230712	-40.74	16100	20240228	0.12	19360	-16.74	20240111	16100	0.12	20240228	27200	-40.74	20230712	16100	0.12	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
4	20240229	140322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16170	-30	5	-0.19	341081670	21106	50.30	16190	16230	16130	21050	11340	16200	16160.41	5.09	2113	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4270	25.79	1.17	12	0.08	627.00	13795.00	27200	20230712	-40.55	16100	20240228	0.43	19360	-16.48	20240111	16100	0.43	20240228	27200	-40.55	20230712	16100	0.43	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
5	20240229	130323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16160	-40	5	-0.25	287606270	17798	42.42	16190	16230	16130	21050	11340	16200	16159.47	5.09	1736	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4268	25.77	1.17	12	0.07	627.00	13795.00	27200	20230712	-40.59	16100	20240228	0.37	19360	-16.53	20240111	16100	0.37	20240228	27200	-40.59	20230712	16100	0.37	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
6	20240229	120323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16160	-40	5	-0.25	240087870	14860	35.42	16190	16230	16130	21050	11340	16200	16156.65	5.09	1572	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4268	25.77	1.17	12	0.06	627.00	13795.00	27200	20230712	-40.59	16100	20240228	0.37	19360	-16.53	20240111	16100	0.37	20240228	27200	-40.59	20230712	16100	0.37	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
7	20240229	110324	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16170	-30	5	-0.19	181022980	11201	26.70	16190	16230	16130	21050	11340	16200	16161.32	5.09	1819	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4270	25.79	1.17	12	0.04	627.00	13795.00	27200	20230712	-40.55	16100	20240228	0.43	19360	-16.48	20240111	16100	0.43	20240228	27200	-40.55	20230712	16100	0.43	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
8	20240229	100323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16180	-20	5	-0.12	106338410	6577	15.68	16190	16230	16130	21050	11340	16200	16168.22	5.09	1764	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4273	25.81	1.17	12	0.02	627.00	13795.00	27200	20230712	-40.51	16100	20240228	0.50	19360	-16.43	20240111	16100	0.50	20240228	27200	-40.51	20230712	16100	0.50	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
9	20240229	090322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16160	-40	5	-0.25	1974810	122	0.29	16190	16190	16160	21050	11340	16200	16186.97	5.09	-32	16320	16260	16180	16120	16040	16290	16150	264	4850	1000	11980	10	1	26409935	4268	25.77	1.17	12	0.00	627.00	13795.00	27200	20230712	-40.59	16100	20240228	0.37	19360	-16.53	20240111	16100	0.37	20240228	27200	-40.59	20230712	16100	0.37	20240228	1.21	N	018250	1000	264 억	1343940	N	N	158	N	N
10	20240228	160304	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16200	50	2	0.31	675820850	41811	44.49	16100	16240	16100	20950	11310	16150	16163.71	5.10	-2459	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4278	25.84	1.17	12	0.16	627.00	13795.00	27200	20230712	-40.44	16100	20240228	0.62	19360	-16.32	20240111	16100	0.62	20240228	27200	-40.44	20230712	16100	0.62	20240228	1.21	N	018250	1000	264 억	1346153	N	N	158	N	N
11	20240228	150306	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16130	-20	5	-0.12	628634270	38892	41.39	16100	16240	16100	20950	11310	16150	16163.64	5.10	-3430	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4260	25.73	1.17	12	0.15	627.00	13795.00	27200	20230712	-40.70	16100	20240228	0.19	19360	-16.68	20240111	16100	0.19	20240228	27200	-40.70	20230712	16100	0.19	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
12	20240228	140323	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16150	0	3	0.00	363512510	22475	23.92	16100	16240	16100	20950	11310	16150	16174.24	5.10	-2627	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4265	25.76	1.17	12	0.09	627.00	13795.00	27200	20230712	-40.62	16100	20240228	0.31	19360	-16.58	20240111	16100	0.31	20240228	27200	-40.62	20230712	16100	0.31	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
13	20240228	130323	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16180	30	2	0.19	275262670	17015	18.11	16100	16240	16100	20950	11310	16150	16177.89	5.10	-1827	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4273	25.81	1.17	12	0.06	627.00	13795.00	27200	20230712	-40.51	16100	20240228	0.50	19360	-16.43	20240111	16100	0.50	20240228	27200	-40.51	20230712	16100	0.50	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
14	20240228	120324	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16170	20	2	0.12	219279480	13556	14.43	16100	16240	16100	20950	11310	16150	16176.11	5.10	-1262	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4270	25.79	1.17	12	0.05	627.00	13795.00	27200	20230712	-40.55	16100	20240228	0.43	19360	-16.48	20240111	16100	0.43	20240228	27200	-40.55	20230712	16100	0.43	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
15	20240228	110309	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16180	30	2	0.19	174259160	10774	11.47	16100	16240	16100	20950	11310	16150	16174.38	5.10	-1070	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4273	25.81	1.17	12	0.04	627.00	13795.00	27200	20230712	-40.51	16100	20240228	0.50	19360	-16.43	20240111	16100	0.50	20240228	27200	-40.51	20230712	16100	0.50	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
16	20240228	100320	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16200	50	2	0.31	108014660	6677	7.11	16100	16240	16100	20950	11310	16150	16177.74	5.10	-912	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4278	25.84	1.17	12	0.03	627.00	13795.00	27200	20230712	-40.44	16100	20240228	0.62	19360	-16.32	20240111	16100	0.62	20240228	27200	-40.44	20230712	16100	0.62	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
17	20240228	090322	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16150	0	3	0.00	9496600	589	0.63	16100	16150	16100	20950	11310	16150	16114.20	5.10	81	16910	16530	16340	15960	15770	16435	15865	264	4800	1000	11950	10	1	26409935	4265	25.76	1.17	12	0.00	627.00	13795.00	27200	20230712	-40.62	16100	20240228	0.31	19360	-16.58	20240111	16100	0.31	20240228	27200	-40.62	20230712	16100	0.31	20240228	1.21	N	018250	1000	264 억	1346153	N	N	2	N	N
18	20240227	160323	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16150	-430	5	-2.59	1509382680	92815	271.60	16720	16720	16150	21550	11610	16580	16262.55	5.20	-25490	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4265	25.76	1.17	12	0.35	627.00	13795.00	27200	20230712	-40.62	16150	20240227	0.00	19360	-16.58	20240111	16150	0.00	20240227	27200	-40.62	20230712	16150	0.00	20240227	1.22	N	018250	1000	264 억	1373719	N	N	2	N	N
19	20240227	150323	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16150	-430	5	-2.59	1398579280	85958	251.53	16720	16720	16150	21550	11610	16580	16270.50	5.20	-22990	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4265	25.76	1.17	12	0.33	627.00	13795.00	27200	20230712	-40.62	16150	20240227	0.00	19360	-16.58	20240111	16150	0.00	20240227	27200	-40.62	20230712	16150	0.00	20240227	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
20	20240227	140323	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16240	-340	5	-2.05	881559910	54033	158.11	16720	16720	16200	21550	11610	16580	16315.21	5.20	-11779	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4289	25.90	1.18	12	0.20	627.00	13795.00	27200	20230712	-40.29	16200	20240227	0.25	19360	-16.12	20240111	16200	0.25	20240227	27200	-40.29	20230712	16200	0.25	20240227	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
21	20240227	130301	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16250	-330	5	-1.99	776888440	47593	139.27	16720	16720	16200	21550	11610	16580	16323.59	5.20	-11587	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4292	25.92	1.18	12	0.18	627.00	13795.00	27200	20230712	-40.26	16200	20240227	0.31	19360	-16.06	20240111	16200	0.31	20240227	27200	-40.26	20230712	16200	0.31	20240227	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
22	20240227	120324	55	30.00	KOSPI	신저가	화학	N	N	N	Y	40	N	16220	-360	5	-2.17	655410070	40111	117.37	16720	16720	16200	21550	11610	16580	16339.91	5.20	-11646	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4284	25.87	1.18	12	0.15	627.00	13795.00	27200	20230712	-40.37	16200	20240227	0.12	19360	-16.22	20240111	16200	0.12	20240227	27200	-40.37	20230712	16200	0.12	20240227	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
23	20240227	110323	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16390	-190	5	-1.15	263059290	16016	46.87	16720	16720	16360	21550	11610	16580	16424.78	5.20	-4932	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4329	26.14	1.19	12	0.06	627.00	13795.00	27200	20230712	-39.74	16200	20240201	1.17	19360	-15.34	20240111	16200	1.17	20240201	27200	-39.74	20230712	16200	1.17	20240201	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
24	20240227	100322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16440	-140	5	-0.84	178451740	10857	31.77	16720	16720	16360	21550	11610	16580	16436.56	5.20	-3951	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4342	26.22	1.19	12	0.04	627.00	13795.00	27200	20230712	-39.56	16200	20240201	1.48	19360	-15.08	20240111	16200	1.48	20240201	27200	-39.56	20230712	16200	1.48	20240201	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
25	20240227	090322	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16700	120	2	0.72	7550730	455	1.33	16720	16720	16570	21550	11610	16580	16595.01	5.20	11	16866	16722	16646	16502	16426	16685	16465	264	4970	1000	12260	10	1	26409935	4410	26.63	1.21	12	0.00	627.00	13795.00	27200	20230712	-38.60	16200	20240201	3.09	19360	-13.74	20240111	16200	3.09	20240201	27200	-38.60	20230712	16200	3.09	20240201	1.22	N	018250	1000	264 억	1373719	N	N	10	N	N
26	20240226	160321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16580	-130	5	-0.78	567093630	34072	75.66	16720	16790	16570	21700	11700	16710	16643.99	5.21	-2017	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4379	26.44	1.20	12	0.13	627.00	13795.00	27200	20230712	-39.04	16200	20240201	2.35	19360	-14.36	20240111	16200	2.35	20240201	27200	-39.04	20230712	16200	2.35	20240201	1.18	N	018250	1000	264 억	1376726	N	N	10	N	N
27	20240226	150321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16600	-110	5	-0.66	479427550	28786	63.92	16720	16790	16580	21700	11700	16710	16654.89	5.21	-2195	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4384	26.48	1.20	12	0.11	627.00	13795.00	27200	20230712	-38.97	16200	20240201	2.47	19360	-14.26	20240111	16200	2.47	20240201	27200	-38.97	20230712	16200	2.47	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
28	20240226	140321	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16590	-120	5	-0.72	432655130	25970	57.67	16720	16790	16580	21700	11700	16710	16659.80	5.21	-1848	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4381	26.46	1.20	12	0.10	627.00	13795.00	27200	20230712	-39.01	16200	20240201	2.41	19360	-14.31	20240111	16200	2.41	20240201	27200	-39.01	20230712	16200	2.41	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
29	20240226	130320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16650	-60	5	-0.36	348137930	20881	46.37	16720	16790	16580	21700	11700	16710	16672.47	5.21	-670	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4397	26.56	1.21	12	0.08	627.00	13795.00	27200	20230712	-38.79	16200	20240201	2.78	19360	-14.00	20240111	16200	2.78	20240201	27200	-38.79	20230712	16200	2.78	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
30	20240226	120320	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16670	-40	5	-0.24	310660810	18635	41.38	16720	16790	16580	21700	11700	16710	16670.82	5.21	-1187	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4403	26.59	1.21	12	0.07	627.00	13795.00	27200	20230712	-38.71	16200	20240201	2.90	19360	-13.89	20240111	16200	2.90	20240201	27200	-38.71	20230712	16200	2.90	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
31	20240226	110319	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16630	-80	5	-0.48	269852600	16185	35.94	16720	16790	16580	21700	11700	16710	16673.01	5.21	-1545	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4392	26.52	1.21	12	0.06	627.00	13795.00	27200	20230712	-38.86	16200	20240201	2.65	19360	-14.10	20240111	16200	2.65	20240201	27200	-38.86	20230712	16200	2.65	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
32	20240226	100316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16610	-100	5	-0.60	209902460	12574	27.92	16720	16790	16610	21700	11700	16710	16693.37	5.21	-111	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4387	26.49	1.20	12	0.05	627.00	13795.00	27200	20230712	-38.93	16200	20240201	2.53	19360	-14.20	20240111	16200	2.53	20240201	27200	-38.93	20230712	16200	2.53	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
33	20240226	090315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16700	-10	5	-0.06	34133020	2042	4.53	16720	16750	16700	21700	11700	16710	16715.48	5.21	-1068	17103	16906	16653	16456	16203	17005	16555	264	4990	1000	12360	10	1	26409935	4410	26.63	1.21	12	0.01	627.00	13795.00	27200	20230712	-38.60	16200	20240201	3.09	19360	-13.74	20240111	16200	3.09	20240201	27200	-38.60	20230712	16200	3.09	20240201	1.18	N	018250	1000	264 억	1376726	N	N	1	N	N
34	20240223	160318	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16710	240	2	1.46	750286190	45025	39.81	16580	16850	16400	21400	11530	16470	16663.77	5.12	22280	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4413	26.65	1.21	12	0.17	627.00	13795.00	27200	20230712	-38.57	16200	20240201	3.15	19360	-13.69	20240111	16200	3.15	20240201	27200	-38.57	20230712	16200	3.15	20240201	1.11	N	018250	1000	264 억	1351302	N	N	1	N	N
35	20240223	150316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16630	160	2	0.97	686969510	41227	36.46	16580	16850	16400	21400	11530	16470	16663.10	5.12	21012	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4392	26.52	1.21	12	0.16	627.00	13795.00	27200	20230712	-38.86	16200	20240201	2.65	19360	-14.10	20240111	16200	2.65	20240201	27200	-38.86	20230712	16200	2.65	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
36	20240223	140316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16630	160	2	0.97	638493670	38311	33.88	16580	16850	16400	21400	11530	16470	16666.07	5.12	19543	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4392	26.52	1.21	12	0.15	627.00	13795.00	27200	20230712	-38.86	16200	20240201	2.65	19360	-14.10	20240111	16200	2.65	20240201	27200	-38.86	20230712	16200	2.65	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
37	20240223	130316	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16670	200	2	1.21	597804930	35865	31.71	16580	16850	16400	21400	11530	16470	16668.20	5.12	18407	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4403	26.59	1.21	12	0.14	627.00	13795.00	27200	20230712	-38.71	16200	20240201	2.90	19360	-13.89	20240111	16200	2.90	20240201	27200	-38.71	20230712	16200	2.90	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
38	20240223	120317	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16730	260	2	1.58	562665520	33756	29.85	16580	16850	16400	21400	11530	16470	16668.61	5.12	18081	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4418	26.68	1.21	12	0.13	627.00	13795.00	27200	20230712	-38.49	16200	20240201	3.27	19360	-13.58	20240111	16200	3.27	20240201	27200	-38.49	20230712	16200	3.27	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
39	20240223	110315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16700	230	2	1.40	511814920	30708	27.15	16580	16850	16400	21400	11530	16470	16667.15	5.12	16965	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4410	26.63	1.21	12	0.12	627.00	13795.00	27200	20230712	-38.60	16200	20240201	3.09	19360	-13.74	20240111	16200	3.09	20240201	27200	-38.60	20230712	16200	3.09	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
40	20240223	100314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16700	230	2	1.40	262346930	15819	13.99	16580	16710	16400	21400	11530	16470	16584.29	5.12	6781	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4410	26.63	1.21	12	0.06	627.00	13795.00	27200	20230712	-38.60	16200	20240201	3.09	19360	-13.74	20240111	16200	3.09	20240201	27200	-38.60	20230712	16200	3.09	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
41	20240223	090314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16570	100	2	0.61	3761960	227	0.20	16580	16580	16560	21400	11530	16470	16572.51	5.12	-8	16876	16672	16566	16362	16256	16620	16310	264	4930	1000	12180	10	1	26409935	4376	26.43	1.20	12	0.00	627.00	13795.00	27200	20230712	-39.08	16200	20240201	2.28	19360	-14.41	20240111	16200	2.28	20240201	27200	-39.08	20230712	16200	2.28	20240201	1.11	N	018250	1000	264 억	1351302	N	N	11	N	N
42	20240222	160308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16470	-240	5	-1.44	1861687720	112727	93.58	16700	16770	16460	21700	11700	16710	16515.01	5.29	-17260	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4350	26.27	1.19	12	0.43	627.00	13795.00	27200	20230712	-39.45	16200	20240201	1.67	19360	-14.93	20240111	16200	1.67	20240201	27200	-39.45	20230712	16200	1.67	20240201	1.11	N	018250	1000	264 억	1396401	N	N	11	N	N
43	20240222	150315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16470	-240	5	-1.44	1726214110	104502	86.76	16700	16770	16460	21700	11700	16710	16518.48	5.29	-16954	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4350	26.27	1.19	12	0.40	627.00	13795.00	27200	20230712	-39.45	16200	20240201	1.67	19360	-14.93	20240111	16200	1.67	20240201	27200	-39.45	20230712	16200	1.67	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
44	20240222	140315	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16470	-240	5	-1.44	1527320840	92423	76.73	16700	16770	16460	21700	11700	16710	16525.33	5.29	-13848	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4350	26.27	1.19	12	0.35	627.00	13795.00	27200	20230712	-39.45	16200	20240201	1.67	19360	-14.93	20240111	16200	1.67	20240201	27200	-39.45	20230712	16200	1.67	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
45	20240222	130308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16470	-240	5	-1.44	1348556810	81567	67.72	16700	16770	16460	21700	11700	16710	16533.12	5.29	-14838	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4350	26.27	1.19	12	0.31	627.00	13795.00	27200	20230712	-39.45	16200	20240201	1.67	19360	-14.93	20240111	16200	1.67	20240201	27200	-39.45	20230712	16200	1.67	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
46	20240222	120314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16460	-250	5	-1.50	1210513540	73191	60.76	16700	16770	16460	21700	11700	16710	16539.10	5.29	-16208	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4347	26.25	1.19	12	0.28	627.00	13795.00	27200	20230712	-39.49	16200	20240201	1.60	19360	-14.98	20240111	16200	1.60	20240201	27200	-39.49	20230712	16200	1.60	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
47	20240222	110313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16470	-240	5	-1.44	950185410	57381	47.64	16700	16770	16460	21700	11700	16710	16559.23	5.29	-12200	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4350	26.27	1.19	12	0.22	627.00	13795.00	27200	20230712	-39.45	16200	20240201	1.67	19360	-14.93	20240111	16200	1.67	20240201	27200	-39.45	20230712	16200	1.67	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
48	20240222	100311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16580	-130	5	-0.78	386418880	23232	19.29	16700	16770	16570	21700	11700	16710	16633.04	5.29	-4790	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4379	26.44	1.20	12	0.09	627.00	13795.00	27200	20230712	-39.04	16200	20240201	2.35	19360	-14.36	20240111	16200	2.35	20240201	27200	-39.04	20230712	16200	2.35	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
49	20240222	090314	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16720	10	2	0.06	16000580	959	0.80	16700	16720	16660	21700	11700	16710	16684.65	5.29	359	17036	16872	16726	16562	16416	16800	16490	264	4990	1000	12360	10	1	26409935	4416	26.67	1.21	12	0.00	627.00	13795.00	27200	20230712	-38.53	16200	20240201	3.21	19360	-13.64	20240111	16200	3.21	20240201	27200	-38.53	20230712	16200	3.21	20240201	1.11	N	018250	1000	264 억	1396401	N	N	0	N	N
50	20240221	160312	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16710	-130	5	-0.77	2004964770	120397	250.21	16890	16890	16580	21850	11790	16840	16652.94	5.38	-15490	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4413	26.65	1.21	12	0.46	627.00	13795.00	27200	20230712	-38.57	16200	20240201	3.15	19360	-13.69	20240111	16200	3.15	20240201	27200	-38.57	20230712	16200	3.15	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
51	20240221	150309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16700	-140	5	-0.83	1926667050	115710	240.47	16890	16890	16580	21850	11790	16840	16650.83	5.38	-17450	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4410	26.63	1.21	12	0.44	627.00	13795.00	27200	20230712	-38.60	16200	20240201	3.09	19360	-13.74	20240111	16200	3.09	20240201	27200	-38.60	20230712	16200	3.09	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
52	20240221	140311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16640	-200	5	-1.19	1567628270	94210	195.79	16890	16890	16580	21850	11790	16840	16639.72	5.38	-30411	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4395	26.54	1.21	12	0.36	627.00	13795.00	27200	20230712	-38.82	16200	20240201	2.72	19360	-14.05	20240111	16200	2.72	20240201	27200	-38.82	20230712	16200	2.72	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
53	20240221	130311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16590	-250	5	-1.48	1236459120	74257	154.32	16890	16890	16590	21850	11790	16840	16651.08	5.38	-33299	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4381	26.46	1.20	12	0.28	627.00	13795.00	27200	20230712	-39.01	16200	20240201	2.41	19360	-14.31	20240111	16200	2.41	20240201	27200	-39.01	20230712	16200	2.41	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
54	20240221	120311	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16610	-230	5	-1.37	1022390650	61361	127.52	16890	16890	16590	21850	11790	16840	16661.90	5.38	-31122	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4387	26.49	1.20	12	0.23	627.00	13795.00	27200	20230712	-38.93	16200	20240201	2.53	19360	-14.20	20240111	16200	2.53	20240201	27200	-38.93	20230712	16200	2.53	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
55	20240221	110313	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16600	-240	5	-1.43	816226300	48952	101.73	16890	16890	16590	21850	11790	16840	16674.01	5.38	-27785	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4384	26.48	1.20	12	0.19	627.00	13795.00	27200	20230712	-38.97	16200	20240201	2.47	19360	-14.26	20240111	16200	2.47	20240201	27200	-38.97	20230712	16200	2.47	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
56	20240221	100310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16680	-160	5	-0.95	274917620	16418	34.12	16890	16890	16660	21850	11790	16840	16744.89	5.38	-8273	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4405	26.60	1.21	12	0.06	627.00	13795.00	27200	20230712	-38.68	16200	20240201	2.96	19360	-13.84	20240111	16200	2.96	20240201	27200	-38.68	20230712	16200	2.96	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
57	20240221	090308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16840	0	3	0.00	1872140	111	0.23	16890	16890	16840	21850	11790	16840	16866.13	5.38	-74	17293	17066	16923	16696	16553	16995	16625	264	5010	1000	12460	10	1	26409935	4447	26.86	1.22	12	0.00	627.00	13795.00	27200	20230712	-38.09	16200	20240201	3.95	19360	-13.02	20240111	16200	3.95	20240201	27200	-38.09	20230712	16200	3.95	20240201	1.09	N	018250	1000	264 억	1422075	N	N	45	N	N
58	20240220	160306	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16840	-210	5	-1.23	801682300	47544	74.76	17040	17150	16780	22150	11940	17050	16861.90	5.36	-3141	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4447	26.86	1.22	12	0.18	627.00	13795.00	27200	20230712	-38.09	16200	20240201	3.95	19360	-13.02	20240111	16200	3.95	20240201	27200	-38.09	20230712	16200	3.95	20240201	1.10	N	018250	1000	264 억	1416750	N	N	45	N	N
59	20240220	150308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16870	-180	5	-1.06	753168020	44665	70.23	17040	17150	16780	22150	11940	17050	16862.60	5.36	-2664	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4455	26.91	1.22	12	0.17	627.00	13795.00	27200	20230712	-37.98	16200	20240201	4.14	19360	-12.86	20240111	16200	4.14	20240201	27200	-37.98	20230712	16200	4.14	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
60	20240220	140309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16850	-200	5	-1.17	684100800	40565	63.78	17040	17150	16780	22150	11940	17050	16864.31	5.36	-2675	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4450	26.87	1.22	12	0.15	627.00	13795.00	27200	20230712	-38.05	16200	20240201	4.01	19360	-12.96	20240111	16200	4.01	20240201	27200	-38.05	20230712	16200	4.01	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
61	20240220	130309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16850	-200	5	-1.17	586245770	34759	54.65	17040	17150	16780	22150	11940	17050	16866.01	5.36	-3101	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4450	26.87	1.22	12	0.13	627.00	13795.00	27200	20230712	-38.05	16200	20240201	4.01	19360	-12.96	20240111	16200	4.01	20240201	27200	-38.05	20230712	16200	4.01	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
62	20240220	120308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16850	-200	5	-1.17	492307550	29185	45.89	17040	17150	16780	22150	11940	17050	16868.51	5.36	-5619	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4450	26.87	1.22	12	0.11	627.00	13795.00	27200	20230712	-38.05	16200	20240201	4.01	19360	-12.96	20240111	16200	4.01	20240201	27200	-38.05	20230712	16200	4.01	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
63	20240220	110307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16850	-200	5	-1.17	376290570	22291	35.05	17040	17150	16780	22150	11940	17050	16880.83	5.36	-5712	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4450	26.87	1.22	12	0.08	627.00	13795.00	27200	20230712	-38.05	16200	20240201	4.01	19360	-12.96	20240111	16200	4.01	20240201	27200	-38.05	20230712	16200	4.01	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
64	20240220	100257	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16820	-230	5	-1.35	256290940	15168	23.85	17040	17150	16780	22150	11940	17050	16896.82	5.36	-5131	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4442	26.83	1.22	12	0.06	627.00	13795.00	27200	20230712	-38.16	16200	20240201	3.83	19360	-13.12	20240111	16200	3.83	20240201	27200	-38.16	20230712	16200	3.83	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
65	20240220	090310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17130	80	2	0.47	6530020	383	0.60	17040	17130	17040	22150	11940	17050	17049.66	5.36	246	17263	17156	17013	16906	16763	17210	16960	264	5100	1000	12610	10	1	26409935	4524	27.32	1.24	12	0.00	627.00	13795.00	27200	20230712	-37.02	16200	20240201	5.74	19360	-11.52	20240111	16200	5.74	20240201	27200	-37.02	20230712	16200	5.74	20240201	1.10	N	018250	1000	264 억	1416750	N	N	114	N	N
66	20240219	160308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17050	20	2	0.12	1079188250	63578	59.18	17030	17120	16870	22100	11930	17030	16974.23	5.34	6038	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4503	27.19	1.24	12	0.24	627.00	13795.00	27200	20230712	-37.32	16200	20240201	5.25	19360	-11.93	20240111	16200	5.25	20240201	27200	-37.32	20230712	16200	5.25	20240201	1.10	N	018250	1000	264 억	1410346	N	N	114	N	N
67	20240219	150310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16980	-50	5	-0.29	984964180	58059	54.04	17030	17090	16870	22100	11930	17030	16964.88	5.34	2361	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4484	27.08	1.23	12	0.22	627.00	13795.00	27200	20230712	-37.57	16200	20240201	4.81	19360	-12.29	20240111	16200	4.81	20240201	27200	-37.57	20230712	16200	4.81	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
68	20240219	140310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16920	-110	5	-0.65	846937610	49914	46.46	17030	17090	16870	22100	11930	17030	16967.93	5.34	-1919	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4469	26.99	1.23	12	0.19	627.00	13795.00	27200	20230712	-37.79	16200	20240201	4.44	19360	-12.60	20240111	16200	4.44	20240201	27200	-37.79	20230712	16200	4.44	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
69	20240219	130310	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17010	-20	5	-0.12	392869670	23135	21.53	17030	17090	16870	22100	11930	17030	16981.61	5.34	-163	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4492	27.13	1.23	12	0.09	627.00	13795.00	27200	20230712	-37.46	16200	20240201	5.00	19360	-12.14	20240111	16200	5.00	20240201	27200	-37.46	20230712	16200	5.00	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
70	20240219	120308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17040	10	2	0.06	338640580	19946	18.56	17030	17090	16870	22100	11930	17030	16977.86	5.34	-282	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4500	27.18	1.24	12	0.08	627.00	13795.00	27200	20230712	-37.35	16200	20240201	5.19	19360	-11.98	20240111	16200	5.19	20240201	27200	-37.35	20230712	16200	5.19	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
71	20240219	110308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16950	-80	5	-0.47	276985920	16316	15.19	17030	17090	16870	22100	11930	17030	16976.33	5.34	-526	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4476	27.03	1.23	12	0.06	627.00	13795.00	27200	20230712	-37.68	16200	20240201	4.63	19360	-12.45	20240111	16200	4.63	20240201	27200	-37.68	20230712	16200	4.63	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
72	20240219	100307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16990	-40	5	-0.23	157242110	9274	8.63	17030	17050	16870	22100	11930	17030	16955.14	5.34	-513	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4487	27.10	1.23	12	0.04	627.00	13795.00	27200	20230712	-37.54	16200	20240201	4.88	19360	-12.24	20240111	16200	4.88	20240201	27200	-37.54	20230712	16200	4.88	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
73	20240219	090308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17000	-30	5	-0.18	32577190	1913	1.78	17030	17030	17000	22100	11930	17030	17029.37	5.34	-23	17623	17326	17013	16716	16403	17475	16865	264	5070	1000	12600	10	1	26409935	4490	27.11	1.23	12	0.01	627.00	13795.00	27200	20230712	-37.50	16200	20240201	4.94	19360	-12.19	20240111	16200	4.94	20240201	27200	-37.50	20230712	16200	4.94	20240201	1.10	N	018250	1000	264 억	1410346	N	N	693	N	N
74	20240216	160306	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17030	270	2	1.61	1834194890	107436	147.99	16790	17310	16700	21750	11740	16760	17072.45	5.19	35507	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4498	27.16	1.23	12	0.41	627.00	13795.00	27200	20230712	-37.39	16200	20240201	5.12	19360	-12.04	20240111	16200	5.12	20240201	27200	-37.39	20230712	16200	5.12	20240201	1.09	N	018250	1000	264 억	1371973	N	N	693	N	N
75	20240216	150307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16960	200	2	1.19	1727559650	101133	139.31	16790	17310	16700	21750	11740	16760	17082.06	5.19	32690	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4479	27.05	1.23	12	0.38	627.00	13795.00	27200	20230712	-37.65	16200	20240201	4.69	19360	-12.40	20240111	16200	4.69	20240201	27200	-37.65	20230712	16200	4.69	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
76	20240216	140309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17000	240	2	1.43	1431493240	83608	115.17	16790	17310	16700	21750	11740	16760	17121.49	5.19	30464	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4490	27.11	1.23	12	0.32	627.00	13795.00	27200	20230712	-37.50	16200	20240201	4.94	19360	-12.19	20240111	16200	4.94	20240201	27200	-37.50	20230712	16200	4.94	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
77	20240216	130305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17060	300	2	1.79	1303581120	76107	104.84	16790	17310	16700	21750	11740	16760	17128.27	5.19	28597	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4506	27.21	1.24	12	0.29	627.00	13795.00	27200	20230712	-37.28	16200	20240201	5.31	19360	-11.88	20240111	16200	5.31	20240201	27200	-37.28	20230712	16200	5.31	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
78	20240216	120308	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17280	520	2	3.10	1120138860	65429	90.13	16790	17310	16700	21750	11740	16760	17119.91	5.19	26875	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4564	27.56	1.25	12	0.25	627.00	13795.00	27200	20230712	-36.47	16200	20240201	6.67	19360	-10.74	20240111	16200	6.67	20240201	27200	-36.47	20230712	16200	6.67	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
79	20240216	110309	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17180	420	2	2.51	897564230	52504	72.32	16790	17310	16700	21750	11740	16760	17095.16	5.19	22598	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4537	27.40	1.25	12	0.20	627.00	13795.00	27200	20230712	-36.84	16200	20240201	6.05	19360	-11.26	20240111	16200	6.05	20240201	27200	-36.84	20230712	16200	6.05	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
80	20240216	100307	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16920	160	2	0.95	167058720	9950	13.71	16790	16930	16700	21750	11740	16760	16789.82	5.19	812	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4469	26.99	1.23	12	0.04	627.00	13795.00	27200	20230712	-37.79	16200	20240201	4.44	19360	-12.60	20240111	16200	4.44	20240201	27200	-37.79	20230712	16200	4.44	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
81	20240216	090303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16770	10	2	0.06	3572200	213	0.29	16790	16790	16770	21750	11740	16760	16770.89	5.19	-17	17306	17032	16876	16602	16446	16955	16525	264	4990	1000	12400	10	1	26409935	4429	26.75	1.22	12	0.00	627.00	13795.00	27200	20230712	-38.35	16200	20240201	3.52	19360	-13.38	20240111	16200	3.52	20240201	27200	-38.35	20230712	16200	3.52	20240201	1.09	N	018250	1000	264 억	1371973	N	N	452	N	N
82	20240215	160306	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16760	-160	5	-0.95	1227165980	72595	247.58	17030	17150	16720	21950	11850	16920	16904.40	5.16	11263	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4426	26.73	1.21	12	0.27	627.00	13795.00	27200	20230712	-38.38	16200	20240201	3.46	19360	-13.43	20240111	16200	3.46	20240201	27200	-38.38	20230712	16200	3.46	20240201	1.10	N	018250	1000	264 억	1361635	N	N	452	N	N
83	20240215	150306	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16730	-190	5	-1.12	1207198780	71403	243.51	17030	17150	16720	21950	11850	16920	16906.84	5.16	11437	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4418	26.68	1.21	12	0.27	627.00	13795.00	27200	20230712	-38.49	16200	20240201	3.27	19360	-13.58	20240111	16200	3.27	20240201	27200	-38.49	20230712	16200	3.27	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
84	20240215	140305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16820	-100	5	-0.59	981666990	57944	197.61	17030	17150	16780	21950	11850	16920	16941.65	5.16	11286	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4442	26.83	1.22	12	0.22	627.00	13795.00	27200	20230712	-38.16	16200	20240201	3.83	19360	-13.12	20240111	16200	3.83	20240201	27200	-38.16	20230712	16200	3.83	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
85	20240215	130304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16970	50	2	0.30	816901650	48189	164.34	17030	17150	16780	21950	11850	16920	16952.04	5.16	10701	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4482	27.07	1.23	12	0.18	627.00	13795.00	27200	20230712	-37.61	16200	20240201	4.75	19360	-12.35	20240111	16200	4.75	20240201	27200	-37.61	20230712	16200	4.75	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
86	20240215	120305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17070	150	2	0.89	718704440	42417	144.66	17030	17150	16780	21950	11850	16920	16943.78	5.16	12546	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4508	27.22	1.24	12	0.16	627.00	13795.00	27200	20230712	-37.24	16200	20240201	5.37	19360	-11.83	20240111	16200	5.37	20240201	27200	-37.24	20230712	16200	5.37	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
87	20240215	110303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16960	40	2	0.24	502421790	29738	101.42	17030	17090	16780	21950	11850	16920	16894.94	5.16	7752	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4479	27.05	1.23	12	0.11	627.00	13795.00	27200	20230712	-37.65	16200	20240201	4.69	19360	-12.40	20240111	16200	4.69	20240201	27200	-37.65	20230712	16200	4.69	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
88	20240215	100304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16900	-20	5	-0.12	273203680	16208	55.28	17030	17030	16780	21950	11850	16920	16856.10	5.16	1024	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4463	26.95	1.23	12	0.06	627.00	13795.00	27200	20230712	-37.87	16200	20240201	4.32	19360	-12.71	20240111	16200	4.32	20240201	27200	-37.87	20230712	16200	4.32	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
89	20240215	090302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	17030	110	2	0.65	21029850	1244	4.24	17030	17030	16780	21950	11850	16920	16905.02	5.16	127	17193	17056	16853	16716	16513	17125	16785	264	5030	1000	12520	10	1	26409935	4498	27.16	1.23	12	0.00	627.00	13795.00	27200	20230712	-37.39	16200	20240201	5.12	19360	-12.04	20240111	16200	5.12	20240201	27200	-37.39	20230712	16200	5.12	20240201	1.10	N	018250	1000	264 억	1361635	N	N	227	N	N
90	20240214	160302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16920	150	2	0.89	492944910	29246	141.59	16650	16990	16650	21800	11740	16770	16855.06	5.12	10202	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4469	26.99	1.23	12	0.11	627.00	13795.00	27200	20230712	-37.79	16200	20240201	4.44	19360	-12.60	20240111	16200	4.44	20240201	27200	-37.79	20230712	16200	4.44	20240201	1.08	N	018250	1000	264 억	1351447	N	N	227	N	N
91	20240214	150303	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16900	130	2	0.78	452317700	26840	129.94	16650	16990	16650	21800	11740	16770	16852.37	5.12	8085	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4463	26.95	1.23	12	0.10	627.00	13795.00	27200	20230712	-37.87	16200	20240201	4.32	19360	-12.71	20240111	16200	4.32	20240201	27200	-37.87	20230712	16200	4.32	20240201	1.08	N	018250	1000	264 억	1351447	N	N	3	N	N
92	20240214	140302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16940	170	2	1.01	392896390	23329	112.94	16650	16990	16650	21800	11740	16770	16841.54	5.12	7596	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4474	27.02	1.23	12	0.09	627.00	13795.00	27200	20230712	-37.72	16200	20240201	4.57	19360	-12.50	20240111	16200	4.57	20240201	27200	-37.72	20230712	16200	4.57	20240201	1.08	N	018250	1000	264 억	1351447	N	N	3	N	N
93	20240214	130305	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16940	170	2	1.01	276435130	16448	79.63	16650	16970	16650	21800	11740	16770	16806.61	5.12	6212	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4474	27.02	1.23	12	0.06	627.00	13795.00	27200	20230712	-37.72	16200	20240201	4.57	19360	-12.50	20240111	16200	4.57	20240201	27200	-37.72	20230712	16200	4.57	20240201	1.08	N	018250	1000	264 억	1351447	N	N	3	N	N
94	20240214	120301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16810	40	2	0.24	165206240	9860	47.73	16650	16830	16650	21800	11740	16770	16755.20	5.12	4197	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4440	26.81	1.22	12	0.04	627.00	13795.00	27200	20230712	-38.20	16200	20240201	3.77	19360	-13.17	20240111	16200	3.77	20240201	27200	-38.20	20230712	16200	3.77	20240201	1.08	N	018250	1000	264 억	1351447	N	N	3	N	N
95	20240214	110304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16790	20	2	0.12	120061750	7172	34.72	16650	16830	16650	21800	11740	16770	16740.34	5.12	2776	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4434	26.78	1.22	12	0.03	627.00	13795.00	27200	20230712	-38.27	16200	20240201	3.64	19360	-13.27	20240111	16200	3.64	20240201	27200	-38.27	20230712	16200	3.64	20240201	1.08	N	018250	1000	264 억	1351447	N	N	3	N	N
96	20240214	090258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16750	-20	5	-0.12	6427450	386	1.87	16650	16750	16650	21800	11740	16770	16651.42	5.12	-47	16970	16870	16740	16640	16510	16920	16690	264	5030	1000	12400	10	1	26409935	4424	26.71	1.21	12	0.00	627.00	13795.00	27200	20230712	-38.42	16200	20240201	3.40	19360	-13.48	20240111	16200	3.40	20240201	27200	-38.42	20230712	16200	3.40	20240201	1.08	N	018250	1000	264 억	1351447	N	N	3	N	N
97	20240213	160258	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16770	140	2	0.84	344686330	20635	46.35	16630	16840	16610	21600	11650	16630	16703.62	5.09	5672	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4429	26.75	1.22	12	0.08	627.00	13795.00	27200	20230712	-38.35	16200	20240201	3.52	19360	-13.38	20240111	16200	3.52	20240201	27200	-38.35	20230712	16200	3.52	20240201	1.08	N	018250	1000	264 억	1345529	N	N	3	N	N
98	20240213	150256	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16780	150	2	0.90	316060940	18926	42.51	16630	16840	16610	21600	11650	16630	16699.83	5.09	5262	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4432	26.76	1.22	12	0.07	627.00	13795.00	27200	20230712	-38.31	16200	20240201	3.58	19360	-13.33	20240111	16200	3.58	20240201	27200	-38.31	20230712	16200	3.58	20240201	1.08	N	018250	1000	264 억	1345529	N	N	2	N	N
99	20240213	140304	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16710	80	2	0.48	239157750	14340	32.21	16630	16790	16610	21600	11650	16630	16677.67	5.09	4169	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4413	26.65	1.21	12	0.05	627.00	13795.00	27200	20230712	-38.57	16200	20240201	3.15	19360	-13.69	20240111	16200	3.15	20240201	27200	-38.57	20230712	16200	3.15	20240201	1.08	N	018250	1000	264 억	1345529	N	N	2	N	N
100	20240213	130300	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16660	30	2	0.18	161744410	9703	21.79	16630	16790	16610	21600	11650	16630	16669.53	5.09	2874	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4400	26.57	1.21	12	0.04	627.00	13795.00	27200	20230712	-38.75	16200	20240201	2.84	19360	-13.95	20240111	16200	2.84	20240201	27200	-38.75	20230712	16200	2.84	20240201	1.08	N	018250	1000	264 억	1345529	N	N	2	N	N
101	20240213	120301	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16680	50	2	0.30	119687610	7180	16.13	16630	16790	16610	21600	11650	16630	16669.58	5.09	1960	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4405	26.60	1.21	12	0.03	627.00	13795.00	27200	20230712	-38.68	16200	20240201	2.96	19360	-13.84	20240111	16200	2.96	20240201	27200	-38.68	20230712	16200	2.96	20240201	1.08	N	018250	1000	264 억	1345529	N	N	2	N	N
102	20240213	110302	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16680	50	2	0.30	100323920	6019	13.52	16630	16790	16610	21600	11650	16630	16667.87	5.09	1328	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4405	26.60	1.21	12	0.02	627.00	13795.00	27200	20230712	-38.68	16200	20240201	2.96	19360	-13.84	20240111	16200	2.96	20240201	27200	-38.68	20230712	16200	2.96	20240201	1.08	N	018250	1000	264 억	1345529	N	N	2	N	N
103	20240213	100240	55	30.00	KOSPI		화학	N	N	N	Y	40	N	16680	50	2	0.30	53642880	3219	7.23	16630	16790	16610	21600	11650	16630	16664.45	5.09	958	16843	16736	16673	16566	16503	16705	16535	264	4970	1000	12300	10	1	26409935	4405	26.60	1.21	12	0.01	627.00	13795.00	27200	20230712	-38.68	16200	20240201	2.96	19360	-13.84	20240111	16200	2.96	20240201	27200	-38.68	20230712	16200	2.96	20240201	1.08	N	018250	1000	264 억	1345529	N	N	2	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History