KissMeData/138490/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7670	100	2	1.32	631257430	82694	140.95	7550	7680	7530	9840	5300	7570	7633.27	1.36	13380	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2915	8.17	1.14	12	0.22	939.00	6728.00	11450	20230412	-33.01	6670	20231026	14.99	7920	-3.16	20240202	7030	9.10	20240125	11450	-33.01	20230412	6670	14.99	20231026	2.20	N	138490	1000	380 억	516811	N	N	117	N	N
3	20240229	150822	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7680	110	2	1.45	555854600	72860	124.19	7550	7680	7530	9840	5300	7570	7629.08	1.36	10436	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2918	8.18	1.14	12	0.19	939.00	6728.00	11450	20230412	-32.93	6670	20231026	15.14	7920	-3.03	20240202	7030	9.25	20240125	11450	-32.93	20230412	6670	15.14	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
4	20240229	140823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7650	80	2	1.06	454087530	59537	101.48	7550	7680	7530	9840	5300	7570	7626.98	1.36	9786	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2907	8.15	1.14	12	0.16	939.00	6728.00	11450	20230412	-33.19	6670	20231026	14.69	7920	-3.41	20240202	7030	8.82	20240125	11450	-33.19	20230412	6670	14.69	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
5	20240229	130820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7650	80	2	1.06	386847300	50734	86.48	7550	7680	7530	9840	5300	7570	7625.01	1.36	7097	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2907	8.15	1.14	12	0.13	939.00	6728.00	11450	20230412	-33.19	6670	20231026	14.69	7920	-3.41	20240202	7030	8.82	20240125	11450	-33.19	20230412	6670	14.69	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
6	20240229	120821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7640	70	2	0.92	338991100	44472	75.80	7550	7680	7530	9840	5300	7570	7622.57	1.36	5086	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2903	8.14	1.14	12	0.12	939.00	6728.00	11450	20230412	-33.28	6670	20231026	14.54	7920	-3.54	20240202	7030	8.68	20240125	11450	-33.28	20230412	6670	14.54	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
7	20240229	110823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7620	50	2	0.66	289715210	38013	64.79	7550	7680	7530	9840	5300	7570	7621.48	1.36	4118	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2896	8.12	1.13	12	0.10	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	7920	-3.79	20240202	7030	8.39	20240125	11450	-33.45	20230412	6670	14.24	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
8	20240229	100823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7620	50	2	0.66	125925300	16580	28.26	7550	7650	7530	9840	5300	7570	7595.01	1.36	31	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2896	8.12	1.13	12	0.04	939.00	6728.00	11450	20230412	-33.45	6670	20231026	14.24	7920	-3.79	20240202	7030	8.39	20240125	11450	-33.45	20230412	6670	14.24	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
9	20240229	090821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	0	3	0.00	23207470	3063	5.22	7550	7650	7550	9840	5300	7570	7576.71	1.36	442	7696	7632	7536	7472	7376	7665	7505	380	2270	1000	5450	10	1	38000000	2877	8.06	1.13	12	0.01	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.20	N	138490	1000	380 억	516811	N	N	147	N	N
10	20240228	160735	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	100	2	1.34	439402400	58247	52.47	7460	7600	7440	9710	5230	7470	7543.77	1.33	12149	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2877	8.06	1.13	12	0.15	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.19	N	138490	1000	380 억	504753	N	N	147	N	N
11	20240228	150734	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	90	2	1.20	398339980	52815	47.58	7460	7600	7440	9710	5230	7470	7542.18	1.33	9976	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2873	8.05	1.12	12	0.14	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7920	-4.55	20240202	7030	7.54	20240125	11450	-33.97	20230412	6670	13.34	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
12	20240228	140820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	110	2	1.47	311103090	41298	37.20	7460	7600	7440	9710	5230	7470	7533.13	1.33	9736	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2880	8.07	1.13	12	0.11	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7920	-4.29	20240202	7030	7.82	20240125	11450	-33.80	20230412	6670	13.64	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
13	20240228	130821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	90	2	1.20	229266260	30487	27.46	7460	7580	7440	9710	5230	7470	7520.13	1.33	2957	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2873	8.05	1.12	12	0.08	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7920	-4.55	20240202	7030	7.54	20240125	11450	-33.97	20230412	6670	13.34	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
14	20240228	120824	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	70	2	0.94	167104170	22240	20.03	7460	7560	7440	9710	5230	7470	7513.68	1.33	-499	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2865	8.03	1.12	12	0.06	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7920	-4.80	20240202	7030	7.25	20240125	11450	-34.15	20230412	6670	13.04	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
15	20240228	110752	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	40	2	0.54	114242320	15225	13.71	7460	7540	7440	9710	5230	7470	7503.60	1.33	-872	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2854	8.00	1.12	12	0.04	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
16	20240228	100819	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	40	2	0.54	71694190	9567	8.62	7460	7540	7440	9710	5230	7470	7493.91	1.33	-567	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2854	8.00	1.12	12	0.03	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
17	20240228	090823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7470	0	3	0.00	21578150	2890	2.60	7460	7470	7440	9710	5230	7470	7466.49	1.33	2035	7770	7620	7540	7390	7310	7580	7350	380	2240	1000	5370	10	1	38000000	2839	7.96	1.11	12	0.01	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	7920	-5.68	20240202	7030	6.26	20240125	11450	-34.76	20230412	6670	11.99	20231026	2.19	N	138490	1000	380 억	504753	N	N	1	N	N
18	20240227	160821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7470	-50	5	-0.66	835322150	110467	139.63	7520	7690	7460	9770	5270	7520	7561.76	1.34	-5305	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2839	7.96	1.11	12	0.29	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	7920	-5.68	20240202	7030	6.26	20240125	11450	-34.76	20230412	6670	11.99	20231026	2.19	N	138490	1000	380 억	510464	N	N	1	N	N
19	20240227	150823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7490	-30	5	-0.40	786016740	103867	131.29	7520	7690	7480	9770	5270	7520	7567.53	1.34	-4042	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2846	7.98	1.11	12	0.27	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	7920	-5.43	20240202	7030	6.54	20240125	11450	-34.59	20230412	6670	12.29	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
20	20240227	140818	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	20	2	0.27	731039080	96538	122.03	7520	7690	7480	9770	5270	7520	7572.55	1.34	-1760	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2865	8.03	1.12	12	0.25	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7920	-4.80	20240202	7030	7.25	20240125	11450	-34.15	20230412	6670	13.04	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
21	20240227	130740	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7530	10	2	0.13	635872320	83871	106.01	7520	7690	7480	9770	5270	7520	7581.55	1.34	1359	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2861	8.02	1.12	12	0.22	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	7920	-4.92	20240202	7030	7.11	20240125	11450	-34.24	20230412	6670	12.89	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
22	20240227	120823	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	50	2	0.66	591377150	77975	98.56	7520	7690	7480	9770	5270	7520	7584.19	1.34	3579	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2877	8.06	1.13	12	0.21	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
23	20240227	110821	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7590	70	2	0.93	534335740	70426	89.02	7520	7690	7480	9770	5270	7520	7587.19	1.34	4021	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2884	8.08	1.13	12	0.19	939.00	6728.00	11450	20230412	-33.71	6670	20231026	13.79	7920	-4.17	20240202	7030	7.97	20240125	11450	-33.71	20230412	6670	13.79	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
24	20240227	100817	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	0	3	0.00	235240570	31158	39.38	7520	7620	7480	9770	5270	7520	7549.93	1.34	-1978	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2858	8.01	1.12	12	0.08	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
25	20240227	090820	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	30	2	0.40	38011560	5039	6.37	7520	7570	7500	9770	5270	7520	7543.47	1.34	419	7713	7616	7433	7336	7153	7665	7385	380	2250	1000	5410	10	1	38000000	2869	8.04	1.12	12	0.01	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.19	N	138490	1000	380 억	510464	N	N	17	N	N
26	20240226	160819	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	230	2	3.16	584195990	78646	103.68	7340	7530	7250	9470	5110	7290	7427.37	1.30	18545	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2858	8.01	1.12	12	0.21	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.19	N	138490	1000	380 억	492390	N	N	17	N	N
27	20240226	150812	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	220	2	3.02	537462970	72427	95.48	7340	7530	7250	9470	5110	7290	7420.75	1.30	17047	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2854	8.00	1.12	12	0.19	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
28	20240226	140815	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7490	200	2	2.74	396794730	53668	70.75	7340	7510	7250	9470	5110	7290	7393.51	1.30	9641	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2846	7.98	1.11	12	0.14	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	7920	-5.43	20240202	7030	6.54	20240125	11450	-34.59	20230412	6670	12.29	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
29	20240226	130810	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7460	170	2	2.33	330309350	44789	59.05	7340	7490	7250	9470	5110	7290	7374.79	1.30	7665	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2835	7.94	1.11	12	0.12	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	7920	-5.81	20240202	7030	6.12	20240125	11450	-34.85	20230412	6670	11.84	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
30	20240226	120809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7360	70	2	0.96	143586550	19634	25.88	7340	7360	7250	9470	5110	7290	7313.16	1.30	-2248	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2797	7.84	1.09	12	0.05	939.00	6728.00	11450	20230412	-35.72	6670	20231026	10.34	7920	-7.07	20240202	7030	4.69	20240125	11450	-35.72	20230412	6670	10.34	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
31	20240226	110809	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7320	30	2	0.41	122075750	16700	22.02	7340	7360	7250	9470	5110	7290	7309.93	1.30	-2749	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2782	7.80	1.09	12	0.04	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	7920	-7.58	20240202	7030	4.13	20240125	11450	-36.07	20230412	6670	9.75	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
32	20240226	100806	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7310	20	2	0.27	71572040	9778	12.89	7340	7360	7300	9470	5110	7290	7319.70	1.30	-2371	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2778	7.78	1.09	12	0.03	939.00	6728.00	11450	20230412	-36.16	6670	20231026	9.60	7920	-7.70	20240202	7030	3.98	20240125	11450	-36.16	20230412	6670	9.60	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
33	20240226	090805	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7310	20	2	0.27	20931870	2858	3.77	7340	7360	7310	9470	5110	7290	7323.96	1.30	-1090	7490	7390	7340	7240	7190	7365	7215	380	2180	1000	5240	10	1	38000000	2778	7.78	1.09	12	0.01	939.00	6728.00	11450	20230412	-36.16	6670	20231026	9.60	7920	-7.70	20240202	7030	3.98	20240125	11450	-36.16	20230412	6670	9.60	20231026	2.19	N	138490	1000	380 억	492390	N	N	1	N	N
34	20240223	160807	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7290	-130	5	-1.75	547711780	74667	139.90	7420	7440	7290	9640	5200	7420	7336.32	1.30	-1914	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2770	7.76	1.08	12	0.20	939.00	6728.00	11450	20230412	-36.33	6670	20231026	9.30	7920	-7.95	20240202	7030	3.70	20240125	11450	-36.33	20230412	6670	9.30	20231026	2.18	N	138490	1000	380 억	494584	N	N	1	N	N
35	20240223	150802	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7320	-100	5	-1.35	459853000	62630	117.35	7420	7440	7300	9640	5200	7420	7342.38	1.30	-2837	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2782	7.80	1.09	12	0.16	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	7920	-7.58	20240202	7030	4.13	20240125	11450	-36.07	20230412	6670	9.75	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
36	20240223	140803	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	-90	5	-1.21	416978000	56777	106.38	7420	7440	7300	9640	5200	7420	7344.14	1.30	-2546	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2785	7.81	1.09	12	0.15	939.00	6728.00	11450	20230412	-35.98	6670	20231026	9.90	7920	-7.45	20240202	7030	4.27	20240125	11450	-35.98	20230412	6670	9.90	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
37	20240223	130759	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7310	-110	5	-1.48	393467480	53569	100.37	7420	7440	7300	9640	5200	7420	7345.06	1.30	-2624	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2778	7.78	1.09	12	0.14	939.00	6728.00	11450	20230412	-36.16	6670	20231026	9.60	7920	-7.70	20240202	7030	3.98	20240125	11450	-36.16	20230412	6670	9.60	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
38	20240223	120801	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7320	-100	5	-1.35	328662200	44709	83.77	7420	7440	7310	9640	5200	7420	7351.14	1.30	-9	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2782	7.80	1.09	12	0.12	939.00	6728.00	11450	20230412	-36.07	6670	20231026	9.75	7920	-7.58	20240202	7030	4.13	20240125	11450	-36.07	20230412	6670	9.75	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
39	20240223	110754	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7340	-80	5	-1.08	280924690	38189	71.55	7420	7440	7310	9640	5200	7420	7356.17	1.30	-685	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2789	7.82	1.09	12	0.10	939.00	6728.00	11450	20230412	-35.90	6670	20231026	10.04	7920	-7.32	20240202	7030	4.41	20240125	11450	-35.90	20230412	6670	10.04	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
40	20240223	100757	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7350	-70	5	-0.94	236694160	32169	60.27	7420	7440	7310	9640	5200	7420	7357.83	1.30	-956	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2793	7.83	1.09	12	0.08	939.00	6728.00	11450	20230412	-35.81	6670	20231026	10.19	7920	-7.20	20240202	7030	4.55	20240125	11450	-35.81	20230412	6670	10.19	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
41	20240223	090759	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7420	0	3	0.00	18487200	2491	4.67	7420	7430	7410	9640	5200	7420	7421.60	1.30	263	7546	7482	7426	7362	7306	7455	7335	380	2220	1000	5340	10	1	38000000	2820	7.90	1.10	12	0.01	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	7920	-6.31	20240202	7030	5.55	20240125	11450	-35.20	20230412	6670	11.24	20231026	2.18	N	138490	1000	380 억	494584	N	N	25	N	N
42	20240222	160750	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7420	-60	5	-0.80	389619150	52487	130.31	7460	7490	7370	9720	5240	7480	7422.83	1.33	-11228	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2820	7.90	1.10	12	0.14	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	7920	-6.31	20240202	7030	5.55	20240125	11450	-35.20	20230412	6670	11.24	20231026	2.19	N	138490	1000	380 억	505794	N	N	25	N	N
43	20240222	150758	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7430	-50	5	-0.67	362724910	48864	121.31	7460	7490	7370	9720	5240	7480	7422.80	1.33	-11028	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2823	7.91	1.10	12	0.13	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	7920	-6.19	20240202	7030	5.69	20240125	11450	-35.11	20230412	6670	11.39	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
44	20240222	140755	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7440	-40	5	-0.53	341821370	46050	114.32	7460	7490	7370	9720	5240	7480	7422.46	1.33	-10148	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2827	7.92	1.11	12	0.12	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	7920	-6.06	20240202	7030	5.83	20240125	11450	-35.02	20230412	6670	11.54	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
45	20240222	130743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7430	-50	5	-0.67	320759940	43215	107.29	7460	7490	7370	9720	5240	7480	7422.02	1.33	-9515	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2823	7.91	1.10	12	0.11	939.00	6728.00	11450	20230412	-35.11	6670	20231026	11.39	7920	-6.19	20240202	7030	5.69	20240125	11450	-35.11	20230412	6670	11.39	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
46	20240222	120753	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7440	-40	5	-0.53	281907910	37992	94.32	7460	7490	7370	9720	5240	7480	7419.72	1.33	-8586	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2827	7.92	1.11	12	0.10	939.00	6728.00	11450	20230412	-35.02	6670	20231026	11.54	7920	-6.06	20240202	7030	5.83	20240125	11450	-35.02	20230412	6670	11.54	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
47	20240222	110750	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7420	-60	5	-0.80	244763640	33005	81.94	7460	7490	7370	9720	5240	7480	7415.37	1.33	-6760	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2820	7.90	1.10	12	0.09	939.00	6728.00	11450	20230412	-35.20	6670	20231026	11.24	7920	-6.31	20240202	7030	5.55	20240125	11450	-35.20	20230412	6670	11.24	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
48	20240222	100743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7390	-90	5	-1.20	192403570	25971	64.48	7460	7480	7370	9720	5240	7480	7407.56	1.33	-3139	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2808	7.87	1.10	12	0.07	939.00	6728.00	11450	20230412	-35.46	6670	20231026	10.79	7920	-6.69	20240202	7030	5.12	20240125	11450	-35.46	20230412	6670	10.79	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
49	20240222	090757	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7450	-30	5	-0.40	21982760	2944	7.31	7460	7480	7450	9720	5240	7480	7465.49	1.33	-1080	7613	7546	7503	7436	7393	7580	7470	380	2240	1000	5380	10	1	38000000	2831	7.93	1.11	12	0.01	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	7920	-5.93	20240202	7030	5.97	20240125	11450	-34.93	20230412	6670	11.69	20231026	2.19	N	138490	1000	380 억	505794	N	N	1	N	N
50	20240221	160750	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7480	10	2	0.13	301473230	40227	72.42	7470	7570	7460	9710	5230	7470	7494.41	1.34	-2363	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2842	7.97	1.11	12	0.11	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	7920	-5.56	20240202	7030	6.40	20240125	11450	-34.67	20230412	6670	12.14	20231026	2.19	N	138490	1000	380 억	508008	N	N	1	N	N
51	20240221	150743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7470	0	3	0.00	252884960	33725	60.72	7470	7570	7460	9710	5230	7470	7498.44	1.34	-1979	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2839	7.96	1.11	12	0.09	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	7920	-5.68	20240202	7030	6.26	20240125	11450	-34.76	20230412	6670	11.99	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
52	20240221	140743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7490	20	2	0.27	203361340	27103	48.80	7470	7570	7460	9710	5230	7470	7503.28	1.34	-2403	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2846	7.98	1.11	12	0.07	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	7920	-5.43	20240202	7030	6.54	20240125	11450	-34.59	20230412	6670	12.29	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
53	20240221	130743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7490	20	2	0.27	186482100	24853	44.74	7470	7570	7460	9710	5230	7470	7503.40	1.34	-2416	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2846	7.98	1.11	12	0.07	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	7920	-5.43	20240202	7030	6.54	20240125	11450	-34.59	20230412	6670	12.29	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
54	20240221	120743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	30	2	0.40	147964840	19704	35.47	7470	7570	7460	9710	5230	7470	7509.38	1.34	-2636	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2850	7.99	1.11	12	0.05	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7920	-5.30	20240202	7030	6.69	20240125	11450	-34.50	20230412	6670	12.44	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
55	20240221	110750	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	30	2	0.40	112169360	14935	26.89	7470	7570	7460	9710	5230	7470	7510.50	1.34	-1007	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2850	7.99	1.11	12	0.04	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7920	-5.30	20240202	7030	6.69	20240125	11450	-34.50	20230412	6670	12.44	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
56	20240221	100743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7530	60	2	0.80	73587750	9795	17.63	7470	7570	7460	9710	5230	7470	7512.79	1.34	-586	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2861	8.02	1.12	12	0.03	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	7920	-4.92	20240202	7030	7.11	20240125	11450	-34.24	20230412	6670	12.89	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
57	20240221	090741	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7460	-10	5	-0.13	11902500	1593	2.87	7470	7500	7460	9710	5230	7470	7471.75	1.34	-418	7603	7536	7503	7436	7403	7520	7420	380	2240	1000	5370	10	1	38000000	2835	7.94	1.11	12	0.00	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	7920	-5.81	20240202	7030	6.12	20240125	11450	-34.85	20230412	6670	11.84	20231026	2.19	N	138490	1000	380 억	508008	N	N	23	N	N
58	20240220	160736	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7470	-80	5	-1.06	416165980	55427	116.08	7550	7570	7470	9810	5290	7550	7508.39	1.38	-14902	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2839	7.96	1.11	12	0.15	939.00	6728.00	11450	20230412	-34.76	6670	20231026	11.99	7920	-5.68	20240202	7030	6.26	20240125	11450	-34.76	20230412	6670	11.99	20231026	2.21	N	138490	1000	380 억	525015	N	N	23	N	N
59	20240220	150738	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7480	-70	5	-0.93	373209370	49682	104.05	7550	7570	7470	9810	5290	7550	7511.96	1.38	-13941	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2842	7.97	1.11	12	0.13	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	7920	-5.56	20240202	7030	6.40	20240125	11450	-34.67	20230412	6670	12.14	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
60	20240220	140735	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	-50	5	-0.66	286138170	38046	79.68	7550	7570	7490	9810	5290	7550	7520.85	1.38	-7775	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2850	7.99	1.11	12	0.10	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7920	-5.30	20240202	7030	6.69	20240125	11450	-34.50	20230412	6670	12.44	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
61	20240220	130738	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7490	-60	5	-0.79	230569230	30639	64.17	7550	7570	7490	9810	5290	7550	7525.35	1.38	-2888	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2846	7.98	1.11	12	0.08	939.00	6728.00	11450	20230412	-34.59	6670	20231026	12.29	7920	-5.43	20240202	7030	6.54	20240125	11450	-34.59	20230412	6670	12.29	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
62	20240220	120734	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	-30	5	-0.40	152396430	20227	42.36	7550	7570	7490	9810	5290	7550	7534.31	1.38	-1694	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2858	8.01	1.12	12	0.05	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
63	20240220	110735	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	-30	5	-0.40	136207790	18074	37.85	7550	7570	7490	9810	5290	7550	7536.12	1.38	-1586	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2858	8.01	1.12	12	0.05	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
64	20240220	100726	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	10	2	0.13	113218970	15026	31.47	7550	7570	7490	9810	5290	7550	7534.87	1.38	-1189	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2873	8.05	1.12	12	0.04	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7920	-4.55	20240202	7030	7.54	20240125	11450	-33.97	20230412	6670	13.34	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
65	20240220	090743	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	-10	5	-0.13	13260350	1760	3.69	7550	7550	7530	9810	5290	7550	7534.29	1.38	1	7616	7582	7546	7512	7476	7600	7530	380	2260	1000	5430	10	1	38000000	2865	8.03	1.12	12	0.00	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7920	-4.80	20240202	7030	7.25	20240125	11450	-34.15	20230412	6670	13.04	20231026	2.21	N	138490	1000	380 억	525015	N	N	65	N	N
66	20240219	160736	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	20	2	0.27	359526720	47589	87.70	7540	7580	7510	9780	5280	7530	7554.85	1.38	-1300	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2869	8.04	1.12	12	0.13	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	525942	N	N	65	N	N
67	20240219	150741	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	30	2	0.40	307607980	40717	75.03	7540	7580	7510	9780	5280	7530	7554.78	1.38	-1119	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2873	8.05	1.12	12	0.11	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7920	-4.55	20240202	7030	7.54	20240125	11450	-33.97	20230412	6670	13.34	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
68	20240219	140740	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	20	2	0.27	229522570	30383	55.99	7540	7580	7510	9780	5280	7530	7554.31	1.38	-1430	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2869	8.04	1.12	12	0.08	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
69	20240219	130740	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	10	2	0.13	187527690	24816	45.73	7540	7580	7510	9780	5280	7530	7556.73	1.38	611	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2865	8.03	1.12	12	0.07	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7920	-4.80	20240202	7030	7.25	20240125	11450	-34.15	20230412	6670	13.04	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
70	20240219	120739	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	20	2	0.27	157117690	20791	38.31	7540	7580	7510	9780	5280	7530	7557.00	1.38	923	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2869	8.04	1.12	12	0.05	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
71	20240219	110737	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	20	2	0.27	123721680	16367	30.16	7540	7580	7510	9780	5280	7530	7559.22	1.38	1833	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2869	8.04	1.12	12	0.04	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
72	20240219	100733	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	50	2	0.66	75246750	9960	18.35	7540	7580	7510	9780	5280	7530	7554.89	1.38	2440	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2880	8.07	1.13	12	0.03	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7920	-4.29	20240202	7030	7.82	20240125	11450	-33.80	20230412	6670	13.64	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
73	20240219	090732	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	20	2	0.27	12697730	1683	3.10	7540	7560	7510	9780	5280	7530	7544.70	1.38	64	7610	7570	7510	7470	7410	7590	7490	380	2250	1000	5420	10	1	38000000	2869	8.04	1.12	12	0.00	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	525942	N	N	25	N	N
74	20240216	160730	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7530	30	2	0.40	402309100	53738	90.91	7510	7550	7450	9750	5250	7500	7486.49	1.36	10165	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2861	8.02	1.12	12	0.14	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	7920	-4.92	20240202	7030	7.11	20240125	11450	-34.24	20230412	6670	12.89	20231026	2.21	N	138490	1000	380 억	514997	N	N	25	N	N
75	20240216	150736	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	0	3	0.00	377498980	50438	85.33	7510	7550	7450	9750	5250	7500	7484.42	1.36	10481	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2850	7.99	1.11	12	0.13	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7920	-5.30	20240202	7030	6.69	20240125	11450	-34.50	20230412	6670	12.44	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
76	20240216	140738	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	40	2	0.53	320603330	42863	72.52	7510	7550	7450	9750	5250	7500	7479.72	1.36	6807	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2865	8.03	1.12	12	0.11	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7920	-4.80	20240202	7030	7.25	20240125	11450	-34.15	20230412	6670	13.04	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
77	20240216	130730	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	10	2	0.13	274289250	36710	62.11	7510	7530	7450	9750	5250	7500	7471.79	1.36	4759	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2854	8.00	1.12	12	0.10	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
78	20240216	120733	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7450	-50	5	-0.67	214505190	28732	48.61	7510	7530	7450	9750	5250	7500	7465.72	1.36	-840	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2831	7.93	1.11	12	0.08	939.00	6728.00	11450	20230412	-34.93	6670	20231026	11.69	7920	-5.93	20240202	7030	5.97	20240125	11450	-34.93	20230412	6670	11.69	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
79	20240216	110742	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7460	-40	5	-0.53	159773210	21390	36.19	7510	7530	7450	9750	5250	7500	7469.53	1.36	-665	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2835	7.94	1.11	12	0.06	939.00	6728.00	11450	20230412	-34.85	6670	20231026	11.84	7920	-5.81	20240202	7030	6.12	20240125	11450	-34.85	20230412	6670	11.84	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
80	20240216	100735	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7480	-20	5	-0.27	121692880	16285	27.55	7510	7530	7450	9750	5250	7500	7472.70	1.36	-1197	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2842	7.97	1.11	12	0.04	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	7920	-5.56	20240202	7030	6.40	20240125	11450	-34.67	20230412	6670	12.14	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
81	20240216	090727	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	20	2	0.27	21758260	2907	4.92	7510	7530	7450	9750	5250	7500	7484.78	1.36	-1197	7633	7566	7533	7466	7433	7550	7450	380	2250	1000	5400	10	1	38000000	2858	8.01	1.12	12	0.01	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.21	N	138490	1000	380 억	514997	N	N	20	N	N
82	20240215	160728	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	-70	5	-0.92	442933520	58798	70.09	7540	7600	7500	9840	5300	7570	7533.42	1.41	-17419	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2850	7.99	1.11	12	0.15	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7920	-5.30	20240202	7030	6.69	20240125	11450	-34.50	20230412	6670	12.44	20231026	2.21	N	138490	1000	380 억	534033	N	N	20	N	N
83	20240215	150733	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	-60	5	-0.79	406439230	53933	64.29	7540	7600	7500	9840	5300	7570	7536.00	1.41	-16343	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2854	8.00	1.12	12	0.14	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
84	20240215	140729	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	-50	5	-0.66	301419320	39951	47.62	7540	7600	7520	9840	5300	7570	7544.73	1.41	-9401	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2858	8.01	1.12	12	0.11	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
85	20240215	130717	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	-20	5	-0.26	250889760	33243	39.63	7540	7600	7520	9840	5300	7570	7547.15	1.41	-6636	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2869	8.04	1.12	12	0.09	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
86	20240215	120728	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7530	-40	5	-0.53	218657180	28972	34.54	7540	7600	7520	9840	5300	7570	7547.19	1.41	-6272	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2861	8.02	1.12	12	0.08	939.00	6728.00	11450	20230412	-34.24	6670	20231026	12.89	7920	-4.92	20240202	7030	7.11	20240125	11450	-34.24	20230412	6670	12.89	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
87	20240215	110724	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	-20	5	-0.26	172441260	22837	27.22	7540	7600	7520	9840	5300	7570	7550.96	1.41	-5905	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2869	8.04	1.12	12	0.06	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
88	20240215	100724	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	0	3	0.00	104261800	13793	16.44	7540	7600	7530	9840	5300	7570	7559.04	1.41	1843	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2877	8.06	1.13	12	0.04	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
89	20240215	090724	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	10	2	0.13	26870130	3550	4.23	7540	7600	7540	9840	5300	7570	7569.05	1.41	1083	7683	7626	7543	7486	7403	7655	7515	380	2270	1000	5450	10	1	38000000	2880	8.07	1.13	12	0.01	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7920	-4.29	20240202	7030	7.82	20240125	11450	-33.80	20230412	6670	13.64	20231026	2.21	N	138490	1000	380 억	534033	N	N	0	N	N
90	20240214	160720	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	50	2	0.66	628568560	83217	133.56	7460	7600	7460	9770	5270	7520	7553.36	1.34	20803	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2877	8.06	1.13	12	0.22	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
91	20240214	150721	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7580	60	2	0.80	582590850	77147	123.82	7460	7600	7460	9770	5270	7520	7551.70	1.34	19200	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2880	8.07	1.13	12	0.20	939.00	6728.00	11450	20230412	-33.80	6670	20231026	13.64	7920	-4.29	20240202	7030	7.82	20240125	11450	-33.80	20230412	6670	13.64	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
92	20240214	140718	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7560	40	2	0.53	515953960	68333	109.67	7460	7600	7460	9770	5270	7520	7550.58	1.34	19139	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2873	8.05	1.12	12	0.18	939.00	6728.00	11450	20230412	-33.97	6670	20231026	13.34	7920	-4.55	20240202	7030	7.54	20240125	11450	-33.97	20230412	6670	13.34	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
93	20240214	130720	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7550	30	2	0.40	461660710	61155	98.15	7460	7600	7460	9770	5270	7520	7549.03	1.34	18600	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2869	8.04	1.12	12	0.16	939.00	6728.00	11450	20230412	-34.06	6670	20231026	13.19	7920	-4.67	20240202	7030	7.40	20240125	11450	-34.06	20230412	6670	13.19	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
94	20240214	120714	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	50	2	0.66	436364790	57805	92.78	7460	7600	7460	9770	5270	7520	7548.91	1.34	17042	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2877	8.06	1.13	12	0.15	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
95	20240214	110721	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7570	50	2	0.66	308994630	40901	65.65	7460	7600	7460	9770	5270	7520	7554.70	1.34	11858	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2877	8.06	1.13	12	0.11	939.00	6728.00	11450	20230412	-33.89	6670	20231026	13.49	7920	-4.42	20240202	7030	7.68	20240125	11450	-33.89	20230412	6670	13.49	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
96	20240214	090711	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7540	20	2	0.27	52975850	7047	11.31	7460	7590	7460	9770	5270	7520	7517.50	1.34	1028	7633	7576	7493	7436	7353	7605	7465	380	2250	1000	5410	10	1	38000000	2865	8.03	1.12	12	0.02	939.00	6728.00	11450	20230412	-34.15	6670	20231026	13.04	7920	-4.80	20240202	7030	7.25	20240125	11450	-34.15	20230412	6670	13.04	20231026	2.23	N	138490	1000	380 억	508789	N	N	0	N	N
97	20240213	160711	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	100	2	1.35	461125170	61494	98.51	7420	7550	7410	9640	5200	7420	7498.70	1.28	21021	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2858	8.01	1.12	12	0.16	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N
98	20240213	150709	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	90	2	1.21	439620470	58633	93.92	7420	7550	7410	9640	5200	7420	7497.83	1.28	21079	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2854	8.00	1.12	12	0.15	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N
99	20240213	140717	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7500	80	2	1.08	387423890	51681	82.79	7420	7550	7410	9640	5200	7420	7496.45	1.28	20211	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2850	7.99	1.11	12	0.14	939.00	6728.00	11450	20230412	-34.50	6670	20231026	12.44	7920	-5.30	20240202	7030	6.69	20240125	11450	-34.50	20230412	6670	12.44	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N
100	20240213	130709	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	100	2	1.35	353208410	47117	75.48	7420	7550	7410	9640	5200	7420	7496.41	1.28	19115	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2858	8.01	1.12	12	0.12	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N
101	20240213	120717	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7520	100	2	1.35	180684990	24123	38.64	7420	7530	7410	9640	5200	7420	7490.15	1.28	3545	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2858	8.01	1.12	12	0.06	939.00	6728.00	11450	20230412	-34.32	6670	20231026	12.74	7920	-5.05	20240202	7030	6.97	20240125	11450	-34.32	20230412	6670	12.74	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N
102	20240213	110721	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7510	90	2	1.21	117712220	15739	25.21	7420	7530	7410	9640	5200	7420	7479.02	1.28	2105	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2854	8.00	1.12	12	0.04	939.00	6728.00	11450	20230412	-34.41	6670	20231026	12.59	7920	-5.18	20240202	7030	6.83	20240125	11450	-34.41	20230412	6670	12.59	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N
103	20240213	100606	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7480	60	2	0.81	60817070	8159	13.07	7420	7490	7410	9640	5200	7420	7453.99	1.28	1942	7600	7510	7460	7370	7320	7485	7345	380	2220	1000	5340	10	1	38000000	2842	7.97	1.11	12	0.02	939.00	6728.00	11450	20230412	-34.67	6670	20231026	12.14	7920	-5.56	20240202	7030	6.40	20240125	11450	-34.67	20230412	6670	12.14	20231026	2.26	N	138490	1000	380 억	487154	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History