KissMeData/083420/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160638	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6960	-70	5	-1.00	381598410	54603	100.04	7030	7060	6950	9130	4930	7030	6988.43	0.88	-7665	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1670	58.00	1.33	12	0.23	120.00	5218.00	13500	20230424	-48.44	5650	20231026	23.19	9300	-25.16	20240116	6550	6.26	20240108	13500	-48.44	20230424	5650	23.19	20231026	4.11	N	083420	500	120 억	211410	N	N	25	N	N
3	20240229	150641	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	-50	5	-0.71	340881280	48760	89.34	7030	7060	6950	9130	4930	7030	6990.76	0.88	-6919	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1675	58.17	1.34	12	0.20	120.00	5218.00	13500	20230424	-48.30	5650	20231026	23.54	9300	-24.95	20240116	6550	6.56	20240108	13500	-48.30	20230424	5650	23.54	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
4	20240229	140643	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	-30	5	-0.43	278792690	39876	73.06	7030	7060	6950	9130	4930	7030	6991.20	0.88	-6670	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1680	58.33	1.34	12	0.17	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
5	20240229	130640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7010	-20	5	-0.28	177003010	25332	46.41	7030	7060	6950	9130	4930	7030	6986.82	0.88	-903	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1682	58.42	1.34	12	0.11	120.00	5218.00	13500	20230424	-48.07	5650	20231026	24.07	9300	-24.62	20240116	6550	7.02	20240108	13500	-48.07	20230424	5650	24.07	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
6	20240229	120640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6990	-40	5	-0.57	156903610	22462	41.15	7030	7060	6950	9130	4930	7030	6984.69	0.88	28	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1678	58.25	1.34	12	0.09	120.00	5218.00	13500	20230424	-48.22	5650	20231026	23.72	9300	-24.84	20240116	6550	6.72	20240108	13500	-48.22	20230424	5650	23.72	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
7	20240229	110642	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6980	-50	5	-0.71	136877800	19595	35.90	7030	7060	6950	9130	4930	7030	6984.65	0.88	443	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1675	58.17	1.34	12	0.08	120.00	5218.00	13500	20230424	-48.30	5650	20231026	23.54	9300	-24.95	20240116	6550	6.56	20240108	13500	-48.30	20230424	5650	23.54	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
8	20240229	100642	55	50.00	KOSPI	화학	N	N	N	Y	50	N	6990	-40	5	-0.57	107030550	15314	28.06	7030	7060	6950	9130	4930	7030	6988.25	0.88	-230	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1678	58.25	1.34	12	0.06	120.00	5218.00	13500	20230424	-48.22	5650	20231026	23.72	9300	-24.84	20240116	6550	6.72	20240108	13500	-48.22	20230424	5650	23.72	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
9	20240229	090640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7060	30	2	0.43	11163210	1588	2.91	7030	7060	7000	9130	4930	7030	7029.67	0.88	-499	7203	7116	7073	6986	6943	7095	6965	120	2100	500	5060	10	1	24000000	1694	58.83	1.35	12	0.01	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.11	N	083420	500	120 억	211410	N	N	116	N	N
10	20240228	160603	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	-60	5	-0.85	383300410	53997	58.98	7100	7160	7030	9210	4970	7090	7099.48	0.81	15443	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1687	58.58	1.35	12	0.22	120.00	5218.00	13500	20230424	-47.93	5650	20231026	24.42	9300	-24.41	20240116	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.11	N	083420	500	120 억	195463	N	N	116	N	N
11	20240228	150603	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7060	-30	5	-0.42	352813200	49673	54.26	7100	7160	7050	9210	4970	7090	7102.73	0.81	15017	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1694	58.83	1.35	12	0.21	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
12	20240228	140641	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	30	2	0.42	206690730	29033	31.71	7100	7160	7090	9210	4970	7090	7119.22	0.81	7457	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1709	59.33	1.36	12	0.12	120.00	5218.00	13500	20230424	-47.26	5650	20231026	26.02	9300	-23.44	20240116	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
13	20240228	130640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	30	2	0.42	183759300	25814	28.20	7100	7160	7090	9210	4970	7090	7118.65	0.81	7170	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1709	59.33	1.36	12	0.11	120.00	5218.00	13500	20230424	-47.26	5650	20231026	26.02	9300	-23.44	20240116	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
14	20240228	120642	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	30	2	0.42	168156290	23622	25.80	7100	7160	7090	9210	4970	7090	7118.69	0.81	7769	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1709	59.33	1.36	12	0.10	120.00	5218.00	13500	20230424	-47.26	5650	20231026	26.02	9300	-23.44	20240116	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
15	20240228	110613	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7130	40	2	0.56	136001220	19096	20.86	7100	7160	7090	9210	4970	7090	7122.06	0.81	7353	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1711	59.42	1.37	12	0.08	120.00	5218.00	13500	20230424	-47.19	5650	20231026	26.19	9300	-23.33	20240116	6550	8.85	20240108	13500	-47.19	20230424	5650	26.19	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
16	20240228	100638	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	30	2	0.42	56086660	7876	8.60	7100	7160	7090	9210	4970	7090	7121.41	0.81	3496	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1709	59.33	1.36	12	0.03	120.00	5218.00	13500	20230424	-47.26	5650	20231026	26.02	9300	-23.44	20240116	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
17	20240228	090642	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7110	20	2	0.28	21438950	3007	3.28	7100	7160	7100	9210	4970	7090	7130.35	0.81	1968	7270	7180	7080	6990	6890	7130	6940	120	2120	500	5100	10	1	24000000	1706	59.25	1.36	12	0.01	120.00	5218.00	13500	20230424	-47.33	5650	20231026	25.84	9300	-23.55	20240116	6550	8.55	20240108	13500	-47.33	20230424	5650	25.84	20231026	4.11	N	083420	500	120 억	195463	N	N	9	N	N
18	20240227	160639	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7090	-70	5	-0.98	641901050	90924	120.59	7160	7170	6980	9300	5020	7160	7059.57	0.83	-4374	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1702	59.08	1.36	12	0.38	120.00	5218.00	13500	20230424	-47.48	5650	20231026	25.49	9300	-23.76	20240116	6550	8.24	20240108	13500	-47.48	20230424	5650	25.49	20231026	4.05	N	083420	500	120 억	198638	N	N	9	N	N
19	20240227	150642	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7060	-100	5	-1.40	594953610	84280	111.78	7160	7170	6980	9300	5020	7160	7059.21	0.83	-5188	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1694	58.83	1.35	12	0.35	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
20	20240227	140639	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7060	-100	5	-1.40	422773770	59929	79.48	7160	7170	6980	9300	5020	7160	7054.52	0.83	4776	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1694	58.83	1.35	12	0.25	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
21	20240227	130602	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7060	-100	5	-1.40	376670340	53383	70.80	7160	7170	6980	9300	5020	7160	7055.93	0.83	4748	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1694	58.83	1.35	12	0.22	120.00	5218.00	13500	20230424	-47.70	5650	20231026	24.96	9300	-24.09	20240116	6550	7.79	20240108	13500	-47.70	20230424	5650	24.96	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
22	20240227	120643	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7020	-140	5	-1.96	337800600	47866	63.48	7160	7170	6980	9300	5020	7160	7057.14	0.83	3749	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1685	58.50	1.35	12	0.20	120.00	5218.00	13500	20230424	-48.00	5650	20231026	24.25	9300	-24.52	20240116	6550	7.18	20240108	13500	-48.00	20230424	5650	24.25	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
23	20240227	110641	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7110	-50	5	-0.70	196318000	27669	36.70	7160	7170	7020	9300	5020	7160	7095.15	0.83	-3680	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1706	59.25	1.36	12	0.12	120.00	5218.00	13500	20230424	-47.33	5650	20231026	25.84	9300	-23.55	20240116	6550	8.55	20240108	13500	-47.33	20230424	5650	25.84	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
24	20240227	100637	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	-60	5	-0.84	147283630	20764	27.54	7160	7170	7020	9300	5020	7160	7093.11	0.83	-4717	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1704	59.17	1.36	12	0.09	120.00	5218.00	13500	20230424	-47.41	5650	20231026	25.66	9300	-23.66	20240116	6550	8.40	20240108	13500	-47.41	20230424	5650	25.66	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
25	20240227	090640	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	-20	5	-0.28	40859610	5719	7.58	7160	7170	7090	9300	5020	7160	7144.44	0.83	-3037	7313	7236	7093	7016	6873	7275	7055	120	2140	500	5150	10	1	24000000	1714	59.50	1.37	12	0.02	120.00	5218.00	13500	20230424	-47.11	5650	20231026	26.37	9300	-23.23	20240116	6550	9.01	20240108	13500	-47.11	20230424	5650	26.37	20231026	4.05	N	083420	500	120 억	198638	N	N	16	N	N
26	20240226	160638	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	110	2	1.56	331770210	46930	56.08	7030	7170	6950	9160	4940	7050	7068.94	0.82	2512	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1718	59.67	1.37	12	0.20	120.00	5218.00	13500	20230424	-46.96	5650	20231026	26.73	9300	-23.01	20240116	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.05	N	083420	500	120 억	195721	N	N	16	N	N
27	20240226	150635	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	70	2	0.99	280004980	39692	47.43	7030	7150	6950	9160	4940	7050	7054.44	0.82	2685	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1709	59.33	1.36	12	0.17	120.00	5218.00	13500	20230424	-47.26	5650	20231026	26.02	9300	-23.44	20240116	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
28	20240226	140637	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7080	30	2	0.43	175295830	24956	29.82	7030	7110	6950	9160	4940	7050	7024.20	0.82	-894	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1699	59.00	1.36	12	0.10	120.00	5218.00	13500	20230424	-47.56	5650	20231026	25.31	9300	-23.87	20240116	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
29	20240226	130632	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7070	20	2	0.28	154650250	22041	26.34	7030	7110	6950	9160	4940	7050	7016.48	0.82	-155	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1697	58.92	1.35	12	0.09	120.00	5218.00	13500	20230424	-47.63	5650	20231026	25.13	9300	-23.98	20240116	6550	7.94	20240108	13500	-47.63	20230424	5650	25.13	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
30	20240226	120632	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7050	0	3	0.00	141302710	20150	24.08	7030	7110	6950	9160	4940	7050	7012.54	0.82	-10	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1692	58.75	1.35	12	0.08	120.00	5218.00	13500	20230424	-47.78	5650	20231026	24.78	9300	-24.19	20240116	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
31	20240226	110630	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7040	-10	5	-0.14	111352070	15905	19.00	7030	7110	6950	9160	4940	7050	7001.07	0.82	443	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1690	58.67	1.35	12	0.07	120.00	5218.00	13500	20230424	-47.85	5650	20231026	24.60	9300	-24.30	20240116	6550	7.48	20240108	13500	-47.85	20230424	5650	24.60	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
32	20240226	100629	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7040	-10	5	-0.14	40059720	5691	6.80	7030	7110	7000	9160	4940	7050	7039.14	0.82	-1332	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1690	58.67	1.35	12	0.02	120.00	5218.00	13500	20230424	-47.85	5650	20231026	24.60	9300	-24.30	20240116	6550	7.48	20240108	13500	-47.85	20230424	5650	24.60	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
33	20240226	090629	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7000	-50	5	-0.71	10412420	1482	1.77	7030	7040	7000	9160	4940	7050	7025.92	0.82	-677	7223	7136	7063	6976	6903	7100	6940	120	2110	500	5070	10	1	24000000	1680	58.33	1.34	12	0.01	120.00	5218.00	13500	20230424	-48.15	5650	20231026	23.89	9300	-24.73	20240116	6550	6.87	20240108	13500	-48.15	20230424	5650	23.89	20231026	4.05	N	083420	500	120 억	195721	N	N	3	N	N
34	20240223	160629	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7050	-100	5	-1.40	585595980	83055	156.58	7150	7150	6990	9290	5010	7150	7050.68	0.81	2441	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1692	58.75	1.35	12	0.35	120.00	5218.00	13500	20230424	-47.78	5650	20231026	24.78	9300	-24.19	20240116	6550	7.63	20240108	13500	-47.78	20230424	5650	24.78	20231026	4.06	N	083420	500	120 억	193350	N	N	3	N	N
35	20240223	150626	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	-120	5	-1.68	565958730	80267	151.32	7150	7150	6990	9290	5010	7150	7050.93	0.81	2858	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1687	58.58	1.35	12	0.33	120.00	5218.00	13500	20230424	-47.93	5650	20231026	24.42	9300	-24.41	20240116	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
36	20240223	140627	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7020	-130	5	-1.82	461471420	65356	123.21	7150	7150	7000	9290	5010	7150	7060.86	0.81	2058	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1685	58.50	1.35	12	0.27	120.00	5218.00	13500	20230424	-48.00	5650	20231026	24.25	9300	-24.52	20240116	6550	7.18	20240108	13500	-48.00	20230424	5650	24.25	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
37	20240223	130625	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7070	-80	5	-1.12	397456270	56261	106.07	7150	7150	7000	9290	5010	7150	7064.48	0.81	2492	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1697	58.92	1.35	12	0.23	120.00	5218.00	13500	20230424	-47.63	5650	20231026	25.13	9300	-23.98	20240116	6550	7.94	20240108	13500	-47.63	20230424	5650	25.13	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
38	20240223	120627	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7030	-120	5	-1.68	372645060	52736	99.42	7150	7150	7000	9290	5010	7150	7066.21	0.81	1905	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1687	58.58	1.35	12	0.22	120.00	5218.00	13500	20230424	-47.93	5650	20231026	24.42	9300	-24.41	20240116	6550	7.33	20240108	13500	-47.93	20230424	5650	24.42	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
39	20240223	110621	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7080	-70	5	-0.98	263148970	37172	70.08	7150	7150	7030	9290	5010	7150	7079.19	0.81	-2914	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1699	59.00	1.36	12	0.15	120.00	5218.00	13500	20230424	-47.56	5650	20231026	25.31	9300	-23.87	20240116	6550	8.09	20240108	13500	-47.56	20230424	5650	25.31	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
40	20240223	100619	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7090	-60	5	-0.84	184217170	26033	49.08	7150	7150	7030	9290	5010	7150	7076.24	0.81	-5106	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1702	59.08	1.36	12	0.11	120.00	5218.00	13500	20230424	-47.48	5650	20231026	25.49	9300	-23.76	20240116	6550	8.24	20240108	13500	-47.48	20230424	5650	25.49	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
41	20240223	090623	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7120	-30	5	-0.42	24934740	3497	6.59	7150	7150	7100	9290	5010	7150	7130.22	0.81	-1232	7390	7270	7190	7070	6990	7230	7030	120	2140	500	5140	10	1	24000000	1709	59.33	1.36	12	0.01	120.00	5218.00	13500	20230424	-47.26	5650	20231026	26.02	9300	-23.44	20240116	6550	8.70	20240108	13500	-47.26	20230424	5650	26.02	20231026	4.06	N	083420	500	120 억	193350	N	N	15	N	N
42	20240222	160615	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	-110	5	-1.52	359107130	49910	66.66	7310	7310	7110	9430	5090	7260	7195.12	0.84	-8975	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1716	59.58	1.37	12	0.21	120.00	5218.00	13500	20230424	-47.04	5650	20231026	26.55	9300	-23.12	20240116	6550	9.16	20240108	13500	-47.04	20230424	5650	26.55	20231026	4.06	N	083420	500	120 억	202579	N	N	15	N	N
43	20240222	150624	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	-100	5	-1.38	298053120	41368	55.26	7310	7310	7150	9430	5090	7260	7204.92	0.84	-8436	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1718	59.67	1.37	12	0.17	120.00	5218.00	13500	20230424	-46.96	5650	20231026	26.73	9300	-23.01	20240116	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
44	20240222	140622	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	-80	5	-1.10	252450640	35007	46.76	7310	7310	7150	9430	5090	7260	7211.43	0.84	-6449	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1723	59.83	1.38	12	0.15	120.00	5218.00	13500	20230424	-46.81	5650	20231026	27.08	9300	-22.80	20240116	6550	9.62	20240108	13500	-46.81	20230424	5650	27.08	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
45	20240222	130610	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7220	-40	5	-0.55	232124610	32177	42.98	7310	7310	7150	9430	5090	7260	7213.99	0.84	-5551	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1733	60.17	1.38	12	0.13	120.00	5218.00	13500	20230424	-46.52	5650	20231026	27.79	9300	-22.37	20240116	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
46	20240222	120620	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	-50	5	-0.69	204147570	28291	37.79	7310	7310	7150	9430	5090	7260	7215.99	0.84	-4029	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1730	60.08	1.38	12	0.12	120.00	5218.00	13500	20230424	-46.59	5650	20231026	27.61	9300	-22.47	20240116	6550	10.08	20240108	13500	-46.59	20230424	5650	27.61	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
47	20240222	110616	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7250	-10	5	-0.14	180387760	24997	33.39	7310	7310	7150	9430	5090	7260	7216.38	0.84	-3047	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1740	60.42	1.39	12	0.10	120.00	5218.00	13500	20230424	-46.30	5650	20231026	28.32	9300	-22.04	20240116	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
48	20240222	100611	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	-100	5	-1.38	136878120	18961	25.33	7310	7310	7150	9430	5090	7260	7218.93	0.84	-3739	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1718	59.67	1.37	12	0.08	120.00	5218.00	13500	20230424	-46.96	5650	20231026	26.73	9300	-23.01	20240116	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
49	20240222	090621	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7290	30	2	0.41	21388680	2948	3.94	7310	7310	7210	9430	5090	7260	7255.32	0.84	-911	7520	7390	7270	7140	7020	7455	7205	120	2170	500	5220	10	1	24000000	1750	60.75	1.40	12	0.01	120.00	5218.00	13500	20230424	-46.00	5650	20231026	29.03	9300	-21.61	20240116	6550	11.30	20240108	13500	-46.00	20230424	5650	29.03	20231026	4.06	N	083420	500	120 억	202579	N	N	0	N	N
50	20240221	160615	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7260	10	2	0.14	532530880	73488	103.19	7180	7400	7150	9420	5080	7250	7246.50	0.83	3818	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1742	60.50	1.39	12	0.31	120.00	5218.00	13500	20230424	-46.22	5650	20231026	28.50	9300	-21.94	20240116	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
51	20240221	150610	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	20	2	0.28	505088820	69703	97.88	7180	7400	7150	9420	5080	7250	7246.30	0.83	5318	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1745	60.58	1.39	12	0.29	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
52	20240221	140612	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7220	-30	5	-0.41	428250310	59088	82.97	7180	7400	7150	9420	5080	7250	7247.67	0.83	5888	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1733	60.17	1.38	12	0.25	120.00	5218.00	13500	20230424	-46.52	5650	20231026	27.79	9300	-22.37	20240116	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
53	20240221	130613	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	-40	5	-0.55	376233400	51892	72.87	7180	7400	7150	9420	5080	7250	7250.32	0.83	5310	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1730	60.08	1.38	12	0.22	120.00	5218.00	13500	20230424	-46.59	5650	20231026	27.61	9300	-22.47	20240116	6550	10.08	20240108	13500	-46.59	20230424	5650	27.61	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
54	20240221	120612	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	-50	5	-0.69	304295230	41906	58.84	7180	7400	7150	9420	5080	7250	7261.38	0.83	4974	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1728	60.00	1.38	12	0.17	120.00	5218.00	13500	20230424	-46.67	5650	20231026	27.43	9300	-22.58	20240116	6550	9.92	20240108	13500	-46.67	20230424	5650	27.43	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
55	20240221	110617	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7240	-10	5	-0.14	265279920	36496	51.25	7180	7400	7150	9420	5080	7250	7268.74	0.83	5272	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1738	60.33	1.39	12	0.15	120.00	5218.00	13500	20230424	-46.37	5650	20231026	28.14	9300	-22.15	20240116	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
56	20240221	100610	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	80	2	1.10	237402370	32651	45.85	7180	7400	7150	9420	5080	7250	7270.91	0.83	4651	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1759	61.08	1.40	12	0.14	120.00	5218.00	13500	20230424	-45.70	5650	20231026	29.73	9300	-21.18	20240116	6550	11.91	20240108	13500	-45.70	20230424	5650	29.73	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
57	20240221	090609	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7250	0	3	0.00	35947690	5006	7.03	7180	7270	7150	9420	5080	7250	7180.92	0.83	-654	7430	7340	7260	7170	7090	7300	7130	120	2170	500	5220	10	1	24000000	1740	60.42	1.39	12	0.02	120.00	5218.00	13500	20230424	-46.30	5650	20231026	28.32	9300	-22.04	20240116	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.07	N	083420	500	120 억	199771	N	N	16	N	N
58	20240220	160604	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7250	-80	5	-1.09	508948580	70152	86.22	7350	7350	7180	9520	5140	7330	7254.94	0.89	-13339	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1740	60.42	1.39	12	0.29	120.00	5218.00	13500	20230424	-46.30	5650	20231026	28.32	9300	-22.04	20240116	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.08	N	083420	500	120 억	213026	N	N	16	N	N
59	20240220	150607	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7260	-70	5	-0.95	489672090	67494	82.95	7350	7350	7180	9520	5140	7330	7255.05	0.89	-13019	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1742	60.50	1.39	12	0.28	120.00	5218.00	13500	20230424	-46.22	5650	20231026	28.50	9300	-21.94	20240116	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
60	20240220	140609	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7250	-80	5	-1.09	365884380	50338	61.86	7350	7350	7230	9520	5140	7330	7268.55	0.89	-10732	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1740	60.42	1.39	12	0.21	120.00	5218.00	13500	20230424	-46.30	5650	20231026	28.32	9300	-22.04	20240116	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
61	20240220	130608	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	-60	5	-0.82	300489300	41308	50.77	7350	7350	7230	9520	5140	7330	7274.36	0.89	-9066	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1745	60.58	1.39	12	0.17	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
62	20240220	120605	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7260	-70	5	-0.95	276748420	38038	46.75	7350	7350	7230	9520	5140	7330	7275.58	0.89	-8184	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1742	60.50	1.39	12	0.16	120.00	5218.00	13500	20230424	-46.22	5650	20231026	28.50	9300	-21.94	20240116	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
63	20240220	110604	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7290	-40	5	-0.55	215115660	29551	36.32	7350	7350	7230	9520	5140	7330	7279.47	0.89	-8371	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1750	60.75	1.40	12	0.12	120.00	5218.00	13500	20230424	-46.00	5650	20231026	29.03	9300	-21.61	20240116	6550	11.30	20240108	13500	-46.00	20230424	5650	29.03	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
64	20240220	100555	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7250	-80	5	-1.09	161142290	22138	27.21	7350	7350	7230	9520	5140	7330	7278.99	0.89	-8200	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1740	60.42	1.39	12	0.09	120.00	5218.00	13500	20230424	-46.30	5650	20231026	28.32	9300	-22.04	20240116	6550	10.69	20240108	13500	-46.30	20230424	5650	28.32	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
65	20240220	090610	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7350	20	2	0.27	30875890	4207	5.17	7350	7350	7310	9520	5140	7330	7339.17	0.89	-3620	7430	7380	7290	7240	7150	7405	7265	120	2190	500	5270	10	1	24000000	1764	61.25	1.41	12	0.02	120.00	5218.00	13500	20230424	-45.56	5650	20231026	30.09	9300	-20.97	20240116	6550	12.21	20240108	13500	-45.56	20230424	5650	30.09	20231026	4.08	N	083420	500	120 억	213026	N	N	40	N	N
66	20240219	160606	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	30	2	0.41	587411270	80711	78.55	7300	7340	7200	9490	5110	7300	7277.88	0.86	8296	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1759	61.08	1.40	12	0.34	120.00	5218.00	13500	20230424	-45.70	5650	20231026	29.73	9300	-21.18	20240116	6550	11.91	20240108	13500	-45.70	20230424	5650	29.73	20231026	4.07	N	083420	500	120 억	206136	N	N	40	N	N
67	20240219	150611	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7330	30	2	0.41	512116060	70434	68.55	7300	7330	7200	9490	5110	7300	7270.86	0.86	8867	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1759	61.08	1.40	12	0.29	120.00	5218.00	13500	20230424	-45.70	5650	20231026	29.73	9300	-21.18	20240116	6550	11.91	20240108	13500	-45.70	20230424	5650	29.73	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
68	20240219	140609	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7310	10	2	0.14	435627650	59968	58.36	7300	7330	7200	9490	5110	7300	7264.34	0.86	7948	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1754	60.92	1.40	12	0.25	120.00	5218.00	13500	20230424	-45.85	5650	20231026	29.38	9300	-21.40	20240116	6550	11.60	20240108	13500	-45.85	20230424	5650	29.38	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
69	20240219	130608	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7260	-40	5	-0.55	348709240	48010	46.73	7300	7330	7200	9490	5110	7300	7263.26	0.86	2874	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1742	60.50	1.39	12	0.20	120.00	5218.00	13500	20230424	-46.22	5650	20231026	28.50	9300	-21.94	20240116	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
70	20240219	120608	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	-30	5	-0.41	326264950	44917	43.71	7300	7330	7200	9490	5110	7300	7263.73	0.86	2922	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1745	60.58	1.39	12	0.19	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
71	20240219	110607	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	-30	5	-0.41	195960130	26919	26.20	7300	7330	7210	9490	5110	7300	7279.62	0.86	1588	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1745	60.58	1.39	12	0.11	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
72	20240219	100602	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	-30	5	-0.41	149860710	20578	20.03	7300	7330	7210	9490	5110	7300	7282.57	0.86	1578	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1745	60.58	1.39	12	0.09	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
73	20240219	090603	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7300	0	3	0.00	38818440	5346	5.20	7300	7310	7230	9490	5110	7300	7261.21	0.86	1440	7393	7346	7253	7206	7113	7370	7230	120	2190	500	5250	10	1	24000000	1752	60.83	1.40	12	0.02	120.00	5218.00	13500	20230424	-45.93	5650	20231026	29.20	9300	-21.51	20240116	6550	11.45	20240108	13500	-45.93	20230424	5650	29.20	20231026	4.07	N	083420	500	120 억	206136	N	N	16	N	N
74	20240216	160601	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7300	110	2	1.53	733456100	101015	154.32	7200	7300	7160	9340	5040	7190	7261.32	0.82	10710	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1752	60.83	1.40	12	0.42	120.00	5218.00	13500	20230424	-45.93	5650	20231026	29.20	9300	-21.51	20240116	6550	11.45	20240108	13500	-45.93	20230424	5650	29.20	20231026	4.09	N	083420	500	120 억	196107	N	N	16	N	N
75	20240216	150605	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	80	2	1.11	668698730	92139	140.76	7200	7300	7160	9340	5040	7190	7258.02	0.82	10378	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1745	60.58	1.39	12	0.38	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
76	20240216	140609	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7270	80	2	1.11	597914880	82410	125.90	7200	7300	7160	9340	5040	7190	7255.93	0.82	10061	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1745	60.58	1.39	12	0.34	120.00	5218.00	13500	20230424	-46.15	5650	20231026	28.67	9300	-21.83	20240116	6550	10.99	20240108	13500	-46.15	20230424	5650	28.67	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
77	20240216	130602	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7240	50	2	0.70	543197470	74866	114.37	7200	7300	7160	9340	5040	7190	7256.22	0.82	7439	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1738	60.33	1.39	12	0.31	120.00	5218.00	13500	20230424	-46.37	5650	20231026	28.14	9300	-22.15	20240116	6550	10.53	20240108	13500	-46.37	20230424	5650	28.14	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
78	20240216	120603	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7280	90	2	1.25	442573120	60984	93.16	7200	7300	7160	9340	5040	7190	7257.98	0.82	6385	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1747	60.67	1.40	12	0.25	120.00	5218.00	13500	20230424	-46.07	5650	20231026	28.85	9300	-21.72	20240116	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
79	20240216	110611	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7260	70	2	0.97	363183750	50074	76.50	7200	7300	7160	9340	5040	7190	7253.83	0.82	3976	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1742	60.50	1.39	12	0.21	120.00	5218.00	13500	20230424	-46.22	5650	20231026	28.50	9300	-21.94	20240116	6550	10.84	20240108	13500	-46.22	20230424	5650	28.50	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
80	20240216	100603	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7280	90	2	1.25	216379350	29898	45.67	7200	7290	7160	9340	5040	7190	7238.38	0.82	6377	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1747	60.67	1.40	12	0.12	120.00	5218.00	13500	20230424	-46.07	5650	20231026	28.85	9300	-21.72	20240116	6550	11.15	20240108	13500	-46.07	20230424	5650	28.85	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
81	20240216	090556	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	20	2	0.28	26411860	3671	5.61	7200	7220	7160	9340	5040	7190	7195.85	0.82	536	7270	7230	7200	7160	7130	7215	7145	120	2150	500	5170	10	1	24000000	1730	60.08	1.38	12	0.02	120.00	5218.00	13500	20230424	-46.59	5650	20231026	27.61	9300	-22.47	20240116	6550	10.08	20240108	13500	-46.59	20230424	5650	27.61	20231026	4.09	N	083420	500	120 억	196107	N	N	13	N	N
82	20240215	160600	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	-20	5	-0.28	466747750	64821	69.33	7230	7240	7170	9370	5050	7210	7200.61	0.85	-6673	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1726	59.92	1.38	12	0.27	120.00	5218.00	13500	20230424	-46.74	5650	20231026	27.26	9300	-22.69	20240116	6550	9.77	20240108	13500	-46.74	20230424	5650	27.26	20231026	4.14	N	083420	500	120 억	202978	N	N	13	N	N
83	20240215	150604	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	0	3	0.00	446752150	62041	66.36	7230	7240	7170	9370	5050	7210	7200.92	0.85	-6557	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1730	60.08	1.38	12	0.26	120.00	5218.00	13500	20230424	-46.59	5650	20231026	27.61	9300	-22.47	20240116	6550	10.08	20240108	13500	-46.59	20230424	5650	27.61	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
84	20240215	140559	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7200	-10	5	-0.14	388836680	53997	57.76	7230	7240	7170	9370	5050	7210	7201.08	0.85	-6333	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1728	60.00	1.38	12	0.22	120.00	5218.00	13500	20230424	-46.67	5650	20231026	27.43	9300	-22.58	20240116	6550	9.92	20240108	13500	-46.67	20230424	5650	27.43	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
85	20240215	130555	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	-20	5	-0.28	303123810	42092	45.02	7230	7240	7170	9370	5050	7210	7201.46	0.85	-3247	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1726	59.92	1.38	12	0.18	120.00	5218.00	13500	20230424	-46.74	5650	20231026	27.26	9300	-22.69	20240116	6550	9.77	20240108	13500	-46.74	20230424	5650	27.26	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
86	20240215	120559	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	-20	5	-0.28	269522400	37429	40.04	7230	7240	7170	9370	5050	7210	7200.90	0.85	-3678	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1726	59.92	1.38	12	0.16	120.00	5218.00	13500	20230424	-46.74	5650	20231026	27.26	9300	-22.69	20240116	6550	9.77	20240108	13500	-46.74	20230424	5650	27.26	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
87	20240215	110556	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7230	20	2	0.28	209089840	29025	31.05	7230	7240	7170	9370	5050	7210	7203.78	0.85	-2553	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1735	60.25	1.39	12	0.12	120.00	5218.00	13500	20230424	-46.44	5650	20231026	27.96	9300	-22.26	20240116	6550	10.38	20240108	13500	-46.44	20230424	5650	27.96	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
88	20240215	100555	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7220	10	2	0.14	128772420	17891	19.14	7230	7230	7170	9370	5050	7210	7197.61	0.85	-906	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1733	60.17	1.38	12	0.07	120.00	5218.00	13500	20230424	-46.52	5650	20231026	27.79	9300	-22.37	20240116	6550	10.23	20240108	13500	-46.52	20230424	5650	27.79	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
89	20240215	090556	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7180	-30	5	-0.42	29262850	4059	4.34	7230	7230	7180	9370	5050	7210	7209.37	0.85	-2790	7330	7270	7150	7090	6970	7300	7120	120	2160	500	5190	10	1	24000000	1723	59.83	1.38	12	0.02	120.00	5218.00	13500	20230424	-46.81	5650	20231026	27.08	9300	-22.80	20240116	6550	9.62	20240108	13500	-46.81	20230424	5650	27.08	20231026	4.14	N	083420	500	120 억	202978	N	N	0	N	N
90	20240214	160552	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7210	40	2	0.56	662214010	92626	84.18	7140	7210	7030	9320	5020	7170	7149.16	0.83	5053	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1730	60.08	1.38	12	0.39	120.00	5218.00	13500	20230424	-46.59	5650	20231026	27.61	9300	-22.47	20240116	6550	10.08	20240108	13500	-46.59	20230424	5650	27.61	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
91	20240214	150553	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	0	3	0.00	627607520	87819	79.81	7140	7210	7030	9320	5020	7170	7146.50	0.83	6048	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1721	59.75	1.37	12	0.37	120.00	5218.00	13500	20230424	-46.89	5650	20231026	26.90	9300	-22.90	20240116	6550	9.47	20240108	13500	-46.89	20230424	5650	26.90	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
92	20240214	140551	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7190	20	2	0.28	552462510	77342	70.29	7140	7210	7030	9320	5020	7170	7142.97	0.83	5766	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1726	59.92	1.38	12	0.32	120.00	5218.00	13500	20230424	-46.74	5650	20231026	27.26	9300	-22.69	20240116	6550	9.77	20240108	13500	-46.74	20230424	5650	27.26	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
93	20240214	130552	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	0	3	0.00	427436500	59930	54.46	7140	7190	7030	9320	5020	7170	7132.01	0.83	3346	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1721	59.75	1.37	12	0.25	120.00	5218.00	13500	20230424	-46.89	5650	20231026	26.90	9300	-22.90	20240116	6550	9.47	20240108	13500	-46.89	20230424	5650	26.90	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
94	20240214	120548	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	-10	5	-0.14	382467910	53648	48.76	7140	7190	7030	9320	5020	7170	7128.90	0.83	3237	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1718	59.67	1.37	12	0.22	120.00	5218.00	13500	20230424	-46.96	5650	20231026	26.73	9300	-23.01	20240116	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
95	20240214	110554	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	0	3	0.00	344754430	48375	43.96	7140	7190	7030	9320	5020	7170	7126.34	0.83	2864	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1721	59.75	1.37	12	0.20	120.00	5218.00	13500	20230424	-46.89	5650	20231026	26.90	9300	-22.90	20240116	6550	9.47	20240108	13500	-46.89	20230424	5650	26.90	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
96	20240214	090545	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7100	-70	5	-0.98	81892200	11577	10.52	7140	7140	7030	9320	5020	7170	7070.24	0.83	484	7290	7230	7140	7080	6990	7260	7110	120	2150	500	5160	10	1	24000000	1704	59.17	1.36	12	0.05	120.00	5218.00	13500	20230424	-47.41	5650	20231026	25.66	9300	-23.66	20240116	6550	8.40	20240108	13500	-47.41	20230424	5650	25.66	20231026	4.12	N	083420	500	120 억	198271	N	N	0	N	N
97	20240213	160546	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	160	2	2.28	773687460	108352	210.77	7080	7200	7050	9110	4910	7010	7140.50	0.74	18555	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1721	59.75	1.37	12	0.45	120.00	5218.00	13500	20230424	-46.89	5650	20231026	26.90	9300	-22.90	20240116	6550	9.47	20240108	13500	-46.89	20230424	5650	26.90	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N
98	20240213	150545	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7170	160	2	2.28	713024230	99892	194.32	7080	7200	7050	9110	4910	7010	7137.95	0.74	18545	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1721	59.75	1.37	12	0.42	120.00	5218.00	13500	20230424	-46.89	5650	20231026	26.90	9300	-22.90	20240116	6550	9.47	20240108	13500	-46.89	20230424	5650	26.90	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N
99	20240213	140552	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7160	150	2	2.14	599227360	84005	163.41	7080	7200	7050	9110	4910	7010	7133.23	0.74	22623	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1718	59.67	1.37	12	0.35	120.00	5218.00	13500	20230424	-46.96	5650	20231026	26.73	9300	-23.01	20240116	6550	9.31	20240108	13500	-46.96	20230424	5650	26.73	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N
100	20240213	130544	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	130	2	1.85	525972730	73756	143.47	7080	7200	7050	9110	4910	7010	7131.25	0.74	22654	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1714	59.50	1.37	12	0.31	120.00	5218.00	13500	20230424	-47.11	5650	20231026	26.37	9300	-23.23	20240116	6550	9.01	20240108	13500	-47.11	20230424	5650	26.37	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N
101	20240213	120552	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7140	130	2	1.85	468368310	65695	127.79	7080	7200	7050	9110	4910	7010	7129.44	0.74	20558	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1714	59.50	1.37	12	0.27	120.00	5218.00	13500	20230424	-47.11	5650	20231026	26.37	9300	-23.23	20240116	6550	9.01	20240108	13500	-47.11	20230424	5650	26.37	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N
102	20240213	110550	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7150	140	2	2.00	423263410	59378	115.51	7080	7200	7050	9110	4910	7010	7128.29	0.74	21260	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1716	59.58	1.37	12	0.25	120.00	5218.00	13500	20230424	-47.04	5650	20231026	26.55	9300	-23.12	20240116	6550	9.16	20240108	13500	-47.04	20230424	5650	26.55	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N
103	20240213	100454	55	50.00	KOSPI	화학	N	N	N	Y	50	N	7090	80	2	1.14	230811840	32470	63.16	7080	7160	7050	9110	4910	7010	7108.46	0.74	10814	7123	7066	7033	6976	6943	7050	6960	120	2100	500	5040	10	1	24000000	1702	59.08	1.36	12	0.14	120.00	5218.00	13500	20230424	-47.48	5650	20231026	25.49	9300	-23.76	20240116	6550	8.24	20240108	13500	-47.48	20230424	5650	25.49	20231026	4.17	N	083420	500	120 억	178189	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History