KissMeData/007690/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

46 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	160225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	-50	5	-0.13	250784700	6344	48.87	39450	39750	39300	51500	27800	39650	39530.99	18.76	-2174	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3568	4.80	0.41	12	0.07	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	41700	-5.04	20240220	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.75	N	007690	5000	450 억	1690228	N	N	20	N	N
3	20240229	150225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	-50	5	-0.13	210642750	5330	41.06	39450	39750	39300	51500	27800	39650	39520.22	18.76	-1834	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3568	4.80	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	41700	-5.04	20240220	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
4	20240229	140225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39650	0	3	0.00	169115650	4281	32.98	39450	39750	39300	51500	27800	39650	39503.77	18.76	-1410	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3573	4.81	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	41700	-4.92	20240220	37350	6.16	20240118	58000	-31.64	20230905	35550	11.53	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
5	20240229	130226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39550	-100	5	-0.25	149224550	3778	29.10	39450	39750	39300	51500	27800	39650	39498.29	18.76	-1211	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3564	4.80	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.81	35550	20231024	11.25	41700	-5.16	20240220	37350	5.89	20240118	58000	-31.81	20230905	35550	11.25	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
6	20240229	120226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	-50	5	-0.13	125110850	3169	24.41	39450	39750	39300	51500	27800	39650	39479.60	18.76	-1002	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3568	4.80	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	41700	-5.04	20240220	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
7	20240229	110226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	-250	5	-0.63	77579600	1966	15.15	39450	39750	39300	51500	27800	39650	39460.63	18.76	-447	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3550	4.78	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	41700	-5.52	20240220	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
8	20240229	100226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39450	-200	5	-0.50	43850300	1111	8.56	39450	39750	39300	51500	27800	39650	39469.22	18.76	-299	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3555	4.78	0.41	12	0.01	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	41700	-5.40	20240220	37350	5.62	20240118	58000	-31.98	20230905	35550	10.97	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
9	20240229	090227	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39450	-200	5	-0.50	39450	1	0.01	39450	39450	39450	51500	27800	39650	39450.00	18.76	0	40350	40000	39400	39050	38450	40175	39225	451	11850	5000	27750	50	1	9010616	3555	4.78	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	41700	-5.40	20240220	37350	5.62	20240118	58000	-31.98	20230905	35550	10.97	20231024	0.75	N	007690	5000	450 억	1690228	N	N	49	N	N
10	20240228	160212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39650	650	2	1.67	510314150	12978	72.19	38950	39750	38800	50700	27300	39000	39321.48	18.76	84	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3573	4.81	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	41700	-4.92	20240220	37350	6.16	20240118	58000	-31.64	20230905	35550	11.53	20231024	0.76	N	007690	5000	450 억	1690108	N	N	49	N	N
11	20240228	150215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39300	300	2	0.77	444700250	11318	62.95	38950	39750	38800	50700	27300	39000	39291.42	18.76	-29	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3541	4.76	0.41	12	0.13	8248.00	96721.00	58000	20230905	-32.24	35550	20231024	10.55	41700	-5.76	20240220	37350	5.22	20240118	58000	-32.24	20230905	35550	10.55	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
12	20240228	140225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39450	450	2	1.15	247498400	6322	35.17	38950	39600	38800	50700	27300	39000	39148.75	18.76	7	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3555	4.78	0.41	12	0.07	8248.00	96721.00	58000	20230905	-31.98	35550	20231024	10.97	41700	-5.40	20240220	37350	5.62	20240118	58000	-31.98	20230905	35550	10.97	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
13	20240228	130226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39200	200	2	0.51	142682700	3662	20.37	38950	39250	38800	50700	27300	39000	38963.05	18.76	-903	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3532	4.75	0.41	12	0.04	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	41700	-6.00	20240220	37350	4.95	20240118	58000	-32.41	20230905	35550	10.27	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
14	20240228	120227	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39100	100	2	0.26	120463650	3095	17.22	38950	39200	38800	50700	27300	39000	38922.02	18.76	-635	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3523	4.74	0.40	12	0.03	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	41700	-6.24	20240220	37350	4.69	20240118	58000	-32.59	20230905	35550	9.99	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
15	20240228	110218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	38950	-50	5	-0.13	98299000	2527	14.06	38950	39200	38800	50700	27300	39000	38899.49	18.76	-543	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3510	4.72	0.40	12	0.03	8248.00	96721.00	58000	20230905	-32.84	35550	20231024	9.56	41700	-6.59	20240220	37350	4.28	20240118	58000	-32.84	20230905	35550	9.56	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
16	20240228	100226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39000	0	3	0.00	64288600	1653	9.19	38950	39200	38800	50700	27300	39000	38892.08	18.76	-384	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3514	4.73	0.40	12	0.02	8248.00	96721.00	58000	20230905	-32.76	35550	20231024	9.70	41700	-6.47	20240220	37350	4.42	20240118	58000	-32.76	20230905	35550	9.70	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
17	20240228	090225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	38950	-50	5	-0.13	467400	12	0.07	38950	38950	38950	50700	27300	39000	38950.00	18.76	0	40133	39566	39083	38516	38033	39325	38275	451	11700	5000	27300	50	1	9010616	3510	4.72	0.40	12	0.00	8248.00	96721.00	58000	20230905	-32.84	35550	20231024	9.56	41700	-6.59	20240220	37350	4.28	20240118	58000	-32.84	20230905	35550	9.56	20231024	0.76	N	007690	5000	450 억	1690108	N	N	4	N	N
18	20240227	160226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39000	-650	5	-1.64	700727900	17972	114.88	39650	39650	38600	51500	27800	39650	38989.98	18.79	-3475	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3514	4.73	0.40	12	0.20	8248.00	96721.00	58000	20230905	-32.76	35550	20231024	9.70	41700	-6.47	20240220	37350	4.42	20240118	58000	-32.76	20230905	35550	9.70	20231024	0.77	N	007690	5000	450 억	1693478	N	N	4	N	N
19	20240227	150226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	38800	-850	5	-2.14	595704250	15277	97.65	39650	39650	38600	51500	27800	39650	38993.54	18.79	-2407	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3496	4.70	0.40	12	0.17	8248.00	96721.00	58000	20230905	-33.10	35550	20231024	9.14	41700	-6.95	20240220	37350	3.88	20240118	58000	-33.10	20230905	35550	9.14	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
20	20240227	140227	55	50.00	KOSPI	화학	N	N	N	Y	50	N	38850	-800	5	-2.02	519444700	13312	85.09	39650	39650	38600	51500	27800	39650	39020.79	18.79	-2315	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3501	4.71	0.40	12	0.15	8248.00	96721.00	58000	20230905	-33.02	35550	20231024	9.28	41700	-6.83	20240220	37350	4.02	20240118	58000	-33.02	20230905	35550	9.28	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
21	20240227	130212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39100	-550	5	-1.39	268305450	6850	43.79	39650	39650	39000	51500	27800	39650	39168.68	18.79	-1871	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3523	4.74	0.40	12	0.08	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	41700	-6.24	20240220	37350	4.69	20240118	58000	-32.59	20230905	35550	9.99	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
22	20240227	120226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39050	-600	5	-1.51	246457950	6291	40.21	39650	39650	39000	51500	27800	39650	39176.28	18.79	-1787	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3519	4.73	0.40	12	0.07	8248.00	96721.00	58000	20230905	-32.67	35550	20231024	9.85	41700	-6.35	20240220	37350	4.55	20240118	58000	-32.67	20230905	35550	9.85	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
23	20240227	110226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39100	-550	5	-1.39	192723100	4915	31.42	39650	39650	39050	51500	27800	39650	39211.21	18.79	-1168	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3523	4.74	0.40	12	0.05	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	41700	-6.24	20240220	37350	4.69	20240118	58000	-32.59	20230905	35550	9.99	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
24	20240227	100226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39200	-450	5	-1.13	109036500	2776	17.74	39650	39650	39150	51500	27800	39650	39278.28	18.79	-908	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3532	4.75	0.41	12	0.03	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	41700	-6.00	20240220	37350	4.95	20240118	58000	-32.41	20230905	35550	10.27	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
25	20240227	090226	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39650	0	3	0.00	118950	3	0.02	39650	39650	39650	51500	27800	39650	39650.00	18.79	0	40450	40050	39600	39200	38750	39825	38975	451	11850	5000	27750	50	1	9010616	3573	4.81	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	41700	-4.92	20240220	37350	6.16	20240118	58000	-31.64	20230905	35550	11.53	20231024	0.77	N	007690	5000	450 억	1693478	N	N	6	N	N
26	20240226	160225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39650	-350	5	-0.88	618115450	15642	172.46	40000	40000	39150	52000	28000	40000	39516.39	18.82	-1749	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3573	4.81	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	41700	-4.92	20240220	37350	6.16	20240118	58000	-31.64	20230905	35550	11.53	20231024	0.79	N	007690	5000	450 억	1695408	N	N	6	N	N
27	20240226	150225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	-400	5	-1.00	506783250	12836	141.52	40000	40000	39150	52000	28000	40000	39481.40	18.82	-1476	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3568	4.80	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	41700	-5.04	20240220	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
28	20240226	140225	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	-400	5	-1.00	486896150	12334	135.99	40000	40000	39150	52000	28000	40000	39475.93	18.82	-1324	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3568	4.80	0.41	12	0.14	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	41700	-5.04	20240220	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
29	20240226	130224	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39750	-250	5	-0.62	454057050	11506	126.86	40000	40000	39150	52000	28000	40000	39462.63	18.82	-987	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3582	4.82	0.41	12	0.13	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	41700	-4.68	20240220	37350	6.43	20240118	58000	-31.47	20230905	35550	11.81	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
30	20240226	120224	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39550	-450	5	-1.12	377031400	9567	105.48	40000	40000	39150	52000	28000	40000	39409.57	18.82	-481	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3564	4.80	0.41	12	0.11	8248.00	96721.00	58000	20230905	-31.81	35550	20231024	11.25	41700	-5.16	20240220	37350	5.89	20240118	58000	-31.81	20230905	35550	11.25	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
31	20240226	110224	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39250	-750	5	-1.88	338785050	8595	94.76	40000	40000	39150	52000	28000	40000	39416.53	18.82	-344	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3537	4.76	0.41	12	0.10	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	41700	-5.88	20240220	37350	5.09	20240118	58000	-32.33	20230905	35550	10.41	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
32	20240226	100222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	-600	5	-1.50	308517800	7824	86.26	40000	40000	39150	52000	28000	40000	39432.23	18.82	-338	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3550	4.78	0.41	12	0.09	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	41700	-5.52	20240220	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
33	20240226	090220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40000	0	3	0.00	720000	18	0.20	40000	40000	40000	52000	28000	40000	40000.00	18.82	-14	40333	40166	39833	39666	39333	40250	39750	451	12000	5000	28000	50	1	9010616	3604	4.85	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	41700	-4.08	20240220	37350	7.10	20240118	58000	-31.03	20230905	35550	12.52	20231024	0.79	N	007690	5000	450 억	1695408	N	N	3	N	N
34	20240223	160222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40000	300	2	0.76	352034800	8847	22.36	40000	40000	39500	51600	27800	39700	39791.43	18.84	-1812	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3604	4.85	0.41	12	0.10	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	41700	-4.08	20240220	37350	7.10	20240118	58000	-31.03	20230905	35550	12.52	20231024	0.78	N	007690	5000	450 억	1697240	N	N	3	N	N
35	20240223	150223	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39800	100	2	0.25	278412050	7004	17.70	40000	40000	39500	51600	27800	39700	39750.44	18.84	-1772	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3586	4.83	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	41700	-4.56	20240220	37350	6.56	20240118	58000	-31.38	20230905	35550	11.95	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
36	20240223	140222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39750	50	2	0.13	218728350	5501	13.90	40000	40000	39500	51600	27800	39700	39761.56	18.84	-1624	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3582	4.82	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	41700	-4.68	20240220	37350	6.43	20240118	58000	-31.47	20230905	35550	11.81	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
37	20240223	130222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39800	100	2	0.25	196062200	4931	12.46	40000	40000	39500	51600	27800	39700	39761.14	18.84	-1344	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3586	4.83	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	41700	-4.56	20240220	37350	6.56	20240118	58000	-31.38	20230905	35550	11.95	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
38	20240223	120222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39900	200	2	0.50	178469450	4489	11.34	40000	40000	39500	51600	27800	39700	39757.06	18.84	-1052	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3595	4.84	0.41	12	0.05	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	41700	-4.32	20240220	37350	6.83	20240118	58000	-31.21	20230905	35550	12.24	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
39	20240223	110222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39750	50	2	0.13	130441500	3282	8.29	40000	40000	39500	51600	27800	39700	39744.52	18.84	-699	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3582	4.82	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	41700	-4.68	20240220	37350	6.43	20240118	58000	-31.47	20230905	35550	11.81	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
40	20240223	100220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39750	50	2	0.13	92640200	2331	5.89	40000	40000	39500	51600	27800	39700	39742.69	18.84	-551	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3582	4.82	0.41	12	0.03	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	41700	-4.68	20240220	37350	6.43	20240118	58000	-31.47	20230905	35550	11.81	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
41	20240223	090222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39800	100	2	0.25	799550	20	0.05	40000	40000	39800	51600	27800	39700	39977.50	18.84	-2	41133	40416	39933	39216	38733	40175	38975	451	11900	5000	27790	50	1	9010616	3586	4.83	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.38	35550	20231024	11.95	41700	-4.56	20240220	37350	6.56	20240118	58000	-31.38	20230905	35550	11.95	20231024	0.78	N	007690	5000	450 억	1697240	N	N	5	N	N
42	20240222	160215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39700	-650	5	-1.61	1572031350	39569	157.29	40650	40650	39450	52400	28250	40350	39728.86	18.82	1167	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3577	4.81	0.41	12	0.44	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	41700	-4.80	20240220	37350	6.29	20240118	58000	-31.55	20230905	35550	11.67	20231024	0.76	N	007690	5000	450 억	1695894	N	N	5	N	N
43	20240222	150220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39500	-850	5	-2.11	1256045500	31620	125.70	40650	40650	39450	52400	28250	40350	39723.13	18.82	1796	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3559	4.79	0.41	12	0.35	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	41700	-5.28	20240220	37350	5.76	20240118	58000	-31.90	20230905	35550	11.11	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
44	20240222	140222	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	-750	5	-1.86	890200000	22359	88.88	40650	40650	39600	52400	28250	40350	39813.95	18.82	-1246	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3568	4.80	0.41	12	0.25	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	41700	-5.04	20240220	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
45	20240222	130219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39750	-600	5	-1.49	455160950	11401	45.32	40650	40650	39750	52400	28250	40350	39922.90	18.82	-951	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3582	4.82	0.41	12	0.13	8248.00	96721.00	58000	20230905	-31.47	35550	20231024	11.81	41700	-4.68	20240220	37350	6.43	20240118	58000	-31.47	20230905	35550	11.81	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
46	20240222	120221	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39950	-400	5	-0.99	314196950	7861	31.25	40650	40650	39750	52400	28250	40350	39969.08	18.82	-1150	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3600	4.84	0.41	12	0.09	8248.00	96721.00	58000	20230905	-31.12	35550	20231024	12.38	41700	-4.20	20240220	37350	6.96	20240118	58000	-31.12	20230905	35550	12.38	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
47	20240222	110220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40000	-350	5	-0.87	131291250	3275	13.02	40650	40650	39950	52400	28250	40350	40088.93	18.82	-581	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3604	4.85	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	41700	-4.08	20240220	37350	7.10	20240118	58000	-31.03	20230905	35550	12.52	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
48	20240222	100219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40200	-150	5	-0.37	60874400	1516	6.03	40650	40650	40050	52400	28250	40350	40154.62	18.82	-330	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3622	4.87	0.42	12	0.02	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	41700	-3.60	20240220	37350	7.63	20240118	58000	-30.69	20230905	35550	13.08	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
49	20240222	090220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40350	0	3	0.00	7345100	182	0.72	40650	40650	40350	52400	28250	40350	40357.69	18.82	-179	41216	40782	40266	39832	39316	40525	39575	451	12050	5000	28240	50	1	9010616	3636	4.89	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	41700	-3.24	20240220	37350	8.03	20240118	58000	-30.43	20230905	35550	13.50	20231024	0.76	N	007690	5000	450 억	1695894	N	N	0	N	N
50	20240221	160219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40350	-50	5	-0.12	1010341700	25155	57.49	40400	40700	39750	52500	28300	40400	40164.60	18.88	-4141	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3636	4.89	0.42	12	0.28	8248.00	96721.00	58000	20230905	-30.43	35550	20231024	13.50	41700	-3.24	20240220	37350	8.03	20240118	58000	-30.43	20230905	35550	13.50	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
51	20240221	150217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40200	-200	5	-0.50	953865200	23752	54.29	40400	40700	39750	52500	28300	40400	40159.36	18.88	-4462	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3622	4.87	0.42	12	0.26	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	41700	-3.60	20240220	37350	7.63	20240118	58000	-30.69	20230905	35550	13.08	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
52	20240221	140219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40000	-400	5	-0.99	645054150	16098	36.79	40400	40600	39750	52500	28300	40400	40070.45	18.88	-3820	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3604	4.85	0.41	12	0.18	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	41700	-4.08	20240220	37350	7.10	20240118	58000	-31.03	20230905	35550	12.52	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
53	20240221	130219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40050	-350	5	-0.87	614265650	15329	35.03	40400	40600	39750	52500	28300	40400	40072.13	18.88	-3575	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3609	4.86	0.41	12	0.17	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	41700	-3.96	20240220	37350	7.23	20240118	58000	-30.95	20230905	35550	12.66	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
54	20240221	120219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40050	-350	5	-0.87	556163400	13876	31.71	40400	40600	39750	52500	28300	40400	40080.96	18.88	-3176	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3609	4.86	0.41	12	0.15	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	41700	-3.96	20240220	37350	7.23	20240118	58000	-30.95	20230905	35550	12.66	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
55	20240221	110220	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40000	-400	5	-0.99	527150000	13151	30.06	40400	40600	39750	52500	28300	40400	40084.40	18.88	-3007	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3604	4.85	0.41	12	0.15	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	41700	-4.08	20240220	37350	7.10	20240118	58000	-31.03	20230905	35550	12.52	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
56	20240221	100218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40200	-200	5	-0.50	152913700	3798	8.68	40400	40600	40100	52500	28300	40400	40261.64	18.88	-2170	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3622	4.87	0.42	12	0.04	8248.00	96721.00	58000	20230905	-30.69	35550	20231024	13.08	41700	-3.60	20240220	37350	7.63	20240118	58000	-30.69	20230905	35550	13.08	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
57	20240221	090218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40600	200	2	0.50	2140100	53	0.12	40400	40600	40250	52500	28300	40400	40379.25	18.88	-35	42200	41300	40800	39900	39400	41050	39650	451	12100	5000	28280	50	1	9010616	3658	4.92	0.42	12	0.00	8248.00	96721.00	58000	20230905	-30.00	35550	20231024	14.21	41700	-2.64	20240220	37350	8.70	20240118	58000	-30.00	20230905	35550	14.21	20231024	0.76	N	007690	5000	450 억	1701201	N	N	6	N	N
58	20240220	160215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40400	350	2	0.87	1779079450	43611	254.93	40700	41700	40300	52000	28050	40050	40794.30	18.91	-3422	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3640	4.90	0.42	12	0.48	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	41700	-3.12	20240220	37350	8.17	20240118	58000	-30.34	20230905	35550	13.64	20231024	0.77	N	007690	5000	450 억	1704038	N	N	6	N	N
59	20240220	150217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40450	400	2	1.00	1724723750	42266	247.07	40700	41700	40300	52000	28050	40050	40806.41	18.91	-2998	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3645	4.90	0.42	12	0.47	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	41700	-3.00	20240220	37350	8.30	20240118	58000	-30.26	20230905	35550	13.78	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
60	20240220	140217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40450	400	2	1.00	1676866050	41082	240.15	40700	41700	40300	52000	28050	40050	40817.54	18.91	-2945	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3645	4.90	0.42	12	0.46	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	41700	-3.00	20240220	37350	8.30	20240118	58000	-30.26	20230905	35550	13.78	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
61	20240220	130218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40650	600	2	1.50	1539006900	37681	220.27	40700	41700	40300	52000	28050	40050	40843.05	18.91	-3026	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3663	4.93	0.42	12	0.42	8248.00	96721.00	58000	20230905	-29.91	35550	20231024	14.35	41700	-2.52	20240220	37350	8.84	20240118	58000	-29.91	20230905	35550	14.35	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
62	20240220	120216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40500	450	2	1.12	1420803650	34768	203.24	40700	41700	40300	52000	28050	40050	40865.27	18.91	-2413	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3649	4.91	0.42	12	0.39	8248.00	96721.00	58000	20230905	-30.17	35550	20231024	13.92	41700	-2.88	20240220	37350	8.43	20240118	58000	-30.17	20230905	35550	13.92	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
63	20240220	110215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40500	450	2	1.12	1369893950	33510	195.88	40700	41700	40300	52000	28050	40050	40880.15	18.91	-2208	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3649	4.91	0.42	12	0.37	8248.00	96721.00	58000	20230905	-30.17	35550	20231024	13.92	41700	-2.88	20240220	37350	8.43	20240118	58000	-30.17	20230905	35550	13.92	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
64	20240220	100212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40400	350	2	0.87	1192509950	29129	170.28	40700	41700	40350	52000	28050	40050	40938.93	18.91	-1029	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3640	4.90	0.42	12	0.32	8248.00	96721.00	58000	20230905	-30.34	35550	20231024	13.64	41700	-3.12	20240220	37350	8.17	20240118	58000	-30.34	20230905	35550	13.64	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
65	20240220	090218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40450	400	2	1.00	81242250	1999	11.69	40700	40700	40450	52000	28050	40050	40641.45	18.91	-583	40683	40366	39983	39666	39283	40175	39475	451	11950	5000	28030	50	1	9010616	3645	4.90	0.42	12	0.02	8248.00	96721.00	58000	20230905	-30.26	35550	20231024	13.78	40950	-1.22	20240102	37350	8.30	20240118	58000	-30.26	20230905	35550	13.78	20231024	0.77	N	007690	5000	450 억	1704038	N	N	16	N	N
66	20240219	160217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40050	200	2	0.50	682961600	17094	102.86	40200	40300	39600	51800	27900	39850	39953.29	18.87	14	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3609	4.86	0.41	12	0.19	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	40950	-2.20	20240102	37350	7.23	20240118	58000	-30.95	20230905	35550	12.66	20231024	0.78	N	007690	5000	450 억	1700503	N	N	16	N	N
67	20240219	150218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39900	50	2	0.13	542708450	13585	81.74	40200	40300	39600	51800	27900	39850	39949.09	18.87	544	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3595	4.84	0.41	12	0.15	8248.00	96721.00	58000	20230905	-31.21	35550	20231024	12.24	40950	-2.56	20240102	37350	6.83	20240118	58000	-31.21	20230905	35550	12.24	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
68	20240219	140218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39650	-200	5	-0.50	415158850	10374	62.42	40200	40300	39650	51800	27900	39850	40019.17	18.87	1322	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3573	4.81	0.41	12	0.12	8248.00	96721.00	58000	20230905	-31.64	35550	20231024	11.53	40950	-3.17	20240102	37350	6.16	20240118	58000	-31.64	20230905	35550	11.53	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
69	20240219	130219	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40000	150	2	0.38	291560150	7270	43.75	40200	40300	39850	51800	27900	39850	40104.56	18.87	2099	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3604	4.85	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.03	35550	20231024	12.52	40950	-2.32	20240102	37350	7.10	20240118	58000	-31.03	20230905	35550	12.52	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
70	20240219	120217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39950	100	2	0.25	273421150	6816	41.01	40200	40300	39850	51800	27900	39850	40114.61	18.87	2091	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3600	4.84	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.12	35550	20231024	12.38	40950	-2.44	20240102	37350	6.96	20240118	58000	-31.12	20230905	35550	12.38	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
71	20240219	110217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40100	250	2	0.63	242174050	6034	36.31	40200	40300	39850	51800	27900	39850	40134.91	18.87	2151	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3613	4.86	0.41	12	0.07	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	40950	-2.08	20240102	37350	7.36	20240118	58000	-30.86	20230905	35550	12.80	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
72	20240219	100216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40050	200	2	0.50	208619100	5196	31.27	40200	40300	39850	51800	27900	39850	40149.94	18.87	2186	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3609	4.86	0.41	12	0.06	8248.00	96721.00	58000	20230905	-30.95	35550	20231024	12.66	40950	-2.20	20240102	37350	7.23	20240118	58000	-30.95	20230905	35550	12.66	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
73	20240219	090217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	40100	250	2	0.63	9196300	229	1.38	40200	40200	40100	51800	27900	39850	40158.52	18.87	-4	40950	40400	39850	39300	38750	40675	39575	451	11950	5000	27890	50	1	9010616	3613	4.86	0.41	12	0.00	8248.00	96721.00	58000	20230905	-30.86	35550	20231024	12.80	40950	-2.08	20240102	37350	7.36	20240118	58000	-30.86	20230905	35550	12.80	20231024	0.78	N	007690	5000	450 억	1700503	N	N	6	N	N
74	20240216	160214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39850	250	2	0.63	660315900	16595	148.55	39650	40400	39300	51400	27750	39600	39790.05	18.83	4135	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3591	4.83	0.41	12	0.18	8248.00	96721.00	58000	20230905	-31.29	35550	20231024	12.10	40950	-2.69	20240102	37350	6.69	20240118	58000	-31.29	20230905	35550	12.10	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
75	20240216	150216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39700	100	2	0.25	622302400	15641	140.01	39650	40400	39300	51400	27750	39600	39786.61	18.83	4164	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3577	4.81	0.41	12	0.17	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	40950	-3.05	20240102	37350	6.29	20240118	58000	-31.55	20230905	35550	11.67	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
76	20240216	140218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	0	3	0.00	295525600	7474	66.91	39650	40000	39300	51400	27750	39600	39540.49	18.83	2948	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3568	4.80	0.41	12	0.08	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	40950	-3.30	20240102	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
77	20240216	130216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39700	100	2	0.25	224366500	5682	50.86	39650	39700	39300	51400	27750	39600	39487.24	18.83	2305	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3577	4.81	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.55	35550	20231024	11.67	40950	-3.05	20240102	37350	6.29	20240118	58000	-31.55	20230905	35550	11.67	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
78	20240216	120217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39550	-50	5	-0.13	152330650	3862	34.57	39650	39650	39300	51400	27750	39600	39443.46	18.83	1290	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3564	4.80	0.41	12	0.04	8248.00	96721.00	58000	20230905	-31.81	35550	20231024	11.25	40950	-3.42	20240102	37350	5.89	20240118	58000	-31.81	20230905	35550	11.25	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
79	20240216	110218	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	-200	5	-0.51	126731950	3213	28.76	39650	39650	39300	51400	27750	39600	39443.50	18.83	1158	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3550	4.78	0.41	12	0.04	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	40950	-3.79	20240102	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
80	20240216	100217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39500	-100	5	-0.25	60541950	1534	13.73	39650	39650	39350	51400	27750	39600	39466.72	18.83	495	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3559	4.79	0.41	12	0.02	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	40950	-3.54	20240102	37350	5.76	20240118	58000	-31.90	20230905	35550	11.11	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
81	20240216	090216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	0	3	0.00	12042800	304	2.72	39650	39650	39500	51400	27750	39600	39614.47	18.83	-151	40100	39850	39400	39150	38700	39975	39275	451	11800	5000	27720	50	1	9010616	3568	4.80	0.41	12	0.00	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	40950	-3.30	20240102	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.79	N	007690	5000	450 억	1696596	N	N	6	N	N
82	20240215	160215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39600	200	2	0.51	437637400	11164	148.77	39400	39650	38950	51200	27600	39400	39200.52	18.85	-2737	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3568	4.80	0.41	12	0.12	8248.00	96721.00	58000	20230905	-31.72	35550	20231024	11.39	40950	-3.30	20240102	37350	6.02	20240118	58000	-31.72	20230905	35550	11.39	20231024	0.76	N	007690	5000	450 억	1698454	N	N	6	N	N
83	20240215	150215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39250	-150	5	-0.38	327236650	8369	111.53	39400	39400	38950	51200	27600	39400	39101.05	18.85	-2508	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3537	4.76	0.41	12	0.09	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	40950	-4.15	20240102	37350	5.09	20240118	58000	-32.33	20230905	35550	10.41	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
84	20240215	140215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39050	-350	5	-0.89	228444950	5839	77.81	39400	39400	39000	51200	27600	39400	39123.99	18.85	-1721	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3519	4.73	0.40	12	0.06	8248.00	96721.00	58000	20230905	-32.67	35550	20231024	9.85	40950	-4.64	20240102	37350	4.55	20240118	58000	-32.67	20230905	35550	9.85	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
85	20240215	130215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39050	-350	5	-0.89	178832200	4572	60.93	39400	39400	39000	51200	27600	39400	39114.65	18.85	-1245	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3519	4.73	0.40	12	0.05	8248.00	96721.00	58000	20230905	-32.67	35550	20231024	9.85	40950	-4.64	20240102	37350	4.55	20240118	58000	-32.67	20230905	35550	9.85	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
86	20240215	120216	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39250	-150	5	-0.38	105261650	2687	35.81	39400	39400	39100	51200	27600	39400	39174.41	18.85	-506	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3537	4.76	0.41	12	0.03	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	40950	-4.15	20240102	37350	5.09	20240118	58000	-32.33	20230905	35550	10.41	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
87	20240215	110214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39200	-200	5	-0.51	81746700	2088	27.83	39400	39400	39100	51200	27600	39400	39150.72	18.85	-344	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3532	4.75	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	40950	-4.27	20240102	37350	4.95	20240118	58000	-32.41	20230905	35550	10.27	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
88	20240215	100215	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39200	-200	5	-0.51	60841900	1554	20.71	39400	39400	39100	51200	27600	39400	39151.80	18.85	-71	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3532	4.75	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	40950	-4.27	20240102	37350	4.95	20240118	58000	-32.41	20230905	35550	10.27	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
89	20240215	090213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	0	3	0.00	236400	6	0.08	39400	39400	39400	51200	27600	39400	39400.00	18.85	-4	39900	39650	39200	38950	38500	39775	39075	451	11800	5000	27580	50	1	9010616	3550	4.78	0.41	12	0.00	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	40950	-3.79	20240102	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.76	N	007690	5000	450 억	1698454	N	N	1	N	N
90	20240214	160214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	150	2	0.38	293312650	7494	30.10	39250	39450	38750	51000	27500	39250	39139.67	18.86	-771	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3550	4.78	0.41	12	0.08	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	40950	-3.79	20240102	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.77	N	007690	5000	450 억	1699530	N	N	1	N	N
91	20240214	150214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39200	-50	5	-0.13	236864450	6059	24.34	39250	39250	38750	51000	27500	39250	39092.99	18.86	-483	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3532	4.75	0.41	12	0.07	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	40950	-4.27	20240102	37350	4.95	20240118	58000	-32.41	20230905	35550	10.27	20231024	0.77	N	007690	5000	450 억	1699530	N	N	0	N	N
92	20240214	140214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39200	-50	5	-0.13	193421750	4951	19.89	39250	39250	38750	51000	27500	39250	39067.21	18.86	-423	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3532	4.75	0.41	12	0.05	8248.00	96721.00	58000	20230905	-32.41	35550	20231024	10.27	40950	-4.27	20240102	37350	4.95	20240118	58000	-32.41	20230905	35550	10.27	20231024	0.77	N	007690	5000	450 억	1699530	N	N	0	N	N
93	20240214	130217	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39100	-150	5	-0.38	145970750	3737	15.01	39250	39250	38750	51000	27500	39250	39060.94	18.86	-243	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3523	4.74	0.40	12	0.04	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	40950	-4.52	20240102	37350	4.69	20240118	58000	-32.59	20230905	35550	9.99	20231024	0.77	N	007690	5000	450 억	1699530	N	N	0	N	N
94	20240214	120214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39100	-150	5	-0.38	137279500	3515	14.12	39250	39250	38750	51000	27500	39250	39055.33	18.86	-116	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3523	4.74	0.40	12	0.04	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	40950	-4.52	20240102	37350	4.69	20240118	58000	-32.59	20230905	35550	9.99	20231024	0.77	N	007690	5000	450 억	1699530	N	N	0	N	N
95	20240214	110214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39150	-100	5	-0.25	135439100	3468	13.93	39250	39250	38750	51000	27500	39250	39053.95	18.86	-99	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3528	4.75	0.40	12	0.04	8248.00	96721.00	58000	20230905	-32.50	35550	20231024	10.13	40950	-4.40	20240102	37350	4.82	20240118	58000	-32.50	20230905	35550	10.13	20231024	0.77	N	007690	5000	450 억	1699530	N	N	0	N	N
96	20240214	090211	55	50.00	KOSPI	화학	N	N	N	Y	50	N	38750	-500	5	-1.27	19754150	507	2.04	39250	39250	38750	51000	27500	39250	38962.82	18.86	-154	39883	39566	39233	38916	38583	39725	39075	451	11750	5000	27470	50	1	9010616	3492	4.70	0.40	12	0.01	8248.00	96721.00	58000	20230905	-33.19	35550	20231024	9.00	40950	-5.37	20240102	37350	3.75	20240118	58000	-33.19	20230905	35550	9.00	20231024	0.77	N	007690	5000	450 억	1699530	N	N	0	N	N
97	20240213	160212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39250	0	3	0.00	975372100	24893	132.77	39000	39550	38900	51000	27500	39250	39182.53	18.88	-1916	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3537	4.76	0.41	12	0.28	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	40950	-4.15	20240102	37350	5.09	20240118	58000	-32.33	20230905	35550	10.41	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N
98	20240213	150208	55	50.00	KOSPI	화학	N	N	N	Y	50	N	38950	-300	5	-0.76	788571400	20127	107.35	39000	39550	38900	51000	27500	39250	39179.78	18.88	360	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3510	4.72	0.40	12	0.22	8248.00	96721.00	58000	20230905	-32.84	35550	20231024	9.56	40950	-4.88	20240102	37350	4.28	20240118	58000	-32.84	20230905	35550	9.56	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N
99	20240213	140214	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39100	-150	5	-0.38	501612450	12770	68.11	39000	39550	39000	51000	27500	39250	39280.54	18.88	1101	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3523	4.74	0.40	12	0.14	8248.00	96721.00	58000	20230905	-32.59	35550	20231024	9.99	40950	-4.52	20240102	37350	4.69	20240118	58000	-32.59	20230905	35550	9.99	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N
100	20240213	130212	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39250	0	3	0.00	399833850	10173	54.26	39000	39550	39000	51000	27500	39250	39303.44	18.88	1302	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3537	4.76	0.41	12	0.11	8248.00	96721.00	58000	20230905	-32.33	35550	20231024	10.41	40950	-4.15	20240102	37350	5.09	20240118	58000	-32.33	20230905	35550	10.41	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N
101	20240213	120213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39500	250	2	0.64	214024100	5440	29.01	39000	39550	39000	51000	27500	39250	39342.67	18.88	10	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3559	4.79	0.41	12	0.06	8248.00	96721.00	58000	20230905	-31.90	35550	20231024	11.11	40950	-3.54	20240102	37350	5.76	20240118	58000	-31.90	20230905	35550	11.11	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N
102	20240213	110213	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	150	2	0.38	173657350	4416	23.55	39000	39500	39000	51000	27500	39250	39324.58	18.88	17	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3550	4.78	0.41	12	0.05	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	40950	-3.79	20240102	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N
103	20240213	100202	55	50.00	KOSPI	화학	N	N	N	Y	50	N	39400	150	2	0.38	76539750	1951	10.41	39000	39400	39000	51000	27500	39250	39231.04	18.88	44	39816	39532	39116	38832	38416	39600	38900	451	11750	5000	27470	50	1	9010616	3550	4.78	0.41	12	0.02	8248.00	96721.00	58000	20230905	-32.07	35550	20231024	10.83	40950	-3.79	20240102	37350	5.49	20240118	58000	-32.07	20230905	35550	10.83	20231024	0.77	N	007690	5000	450 억	1701211	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History