KissMeData/002960/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

47 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	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240500	3000	2	1.26	1011719500	4217	262.41	238000	242000	237500	308500	166500	237500	239914.51	58.05	1208	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3127	11.70	2.77	12	0.32	20555.00	86889.00	246500	20231124	-2.43	210000	20230727	14.52	243000	-1.03	20240223	223000	7.85	20240123	246500	-2.43	20231124	210000	14.52	20230727	0.32	N	002960	5000	70 억	754602	N	N	5	N	N
3	20240229	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240500	3000	2	1.26	915962500	3819	237.65	238000	242000	237500	308500	166500	237500	239843.55	58.05	1087	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3127	11.70	2.77	12	0.29	20555.00	86889.00	246500	20231124	-2.43	210000	20230727	14.52	243000	-1.03	20240223	223000	7.85	20240123	246500	-2.43	20231124	210000	14.52	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
4	20240229	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240500	3000	2	1.26	745608500	3111	193.59	238000	242000	237500	308500	166500	237500	239668.43	58.05	919	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3127	11.70	2.77	12	0.24	20555.00	86889.00	246500	20231124	-2.43	210000	20230727	14.52	243000	-1.03	20240223	223000	7.85	20240123	246500	-2.43	20231124	210000	14.52	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
5	20240229	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	239000	1500	2	0.63	399445500	1670	103.92	238000	240500	237500	308500	166500	237500	239188.92	58.05	332	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3107	11.63	2.75	12	0.13	20555.00	86889.00	246500	20231124	-3.04	210000	20230727	13.81	243000	-1.65	20240223	223000	7.17	20240123	246500	-3.04	20231124	210000	13.81	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
6	20240229	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238500	1000	2	0.42	341424500	1427	88.80	238000	240500	237500	308500	166500	237500	239260.34	58.05	193	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3101	11.60	2.74	12	0.11	20555.00	86889.00	246500	20231124	-3.25	210000	20230727	13.57	243000	-1.85	20240223	223000	6.95	20240123	246500	-3.25	20231124	210000	13.57	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
7	20240229	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	239500	2000	2	0.84	272882500	1140	70.94	238000	240500	237500	308500	166500	237500	239370.61	58.05	84	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3114	11.65	2.76	12	0.09	20555.00	86889.00	246500	20231124	-2.84	210000	20230727	14.05	243000	-1.44	20240223	223000	7.40	20240123	246500	-2.84	20231124	210000	14.05	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
8	20240229	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	239000	1500	2	0.63	178838500	747	46.48	238000	240500	237500	308500	166500	237500	239408.97	58.05	-113	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3107	11.63	2.75	12	0.06	20555.00	86889.00	246500	20231124	-3.04	210000	20230727	13.81	243000	-1.65	20240223	223000	7.17	20240123	246500	-3.04	20231124	210000	13.81	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
9	20240229	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238500	1000	2	0.42	476500	2	0.12	238000	238500	238000	308500	166500	237500	238250.00	58.05	2	241500	239500	238000	236000	234500	240500	237000	70	71000	5000	175750	500	1	1300000	3101	11.60	2.74	12	0.00	20555.00	86889.00	246500	20231124	-3.25	210000	20230727	13.57	243000	-1.85	20240223	223000	6.95	20240123	246500	-3.25	20231124	210000	13.57	20230727	0.32	N	002960	5000	70 억	754602	N	N	7	N	N
10	20240228	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237500	500	2	0.21	381630000	1607	86.03	237000	240000	236500	308000	166000	237000	237479.78	58.09	-187	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3088	11.55	2.73	12	0.12	20555.00	86889.00	246500	20231124	-3.65	210000	20230727	13.10	243000	-2.26	20240223	223000	6.50	20240123	246500	-3.65	20231124	210000	13.10	20230727	0.33	N	002960	5000	70 억	755216	N	N	7	N	N
11	20240228	150133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	0	3	0.00	369289000	1555	83.24	237000	240000	236500	308000	166000	237000	237484.89	58.09	-192	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3081	11.53	2.73	12	0.12	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	243000	-2.47	20240223	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
12	20240228	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237500	500	2	0.21	200777500	845	45.24	237000	240000	237000	308000	166000	237000	237606.51	58.09	-162	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3088	11.55	2.73	12	0.06	20555.00	86889.00	246500	20231124	-3.65	210000	20230727	13.10	243000	-2.26	20240223	223000	6.50	20240123	246500	-3.65	20231124	210000	13.10	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
13	20240228	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238000	1000	2	0.42	136602500	575	30.78	237000	240000	237000	308000	166000	237000	237569.57	58.09	-201	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3094	11.58	2.74	12	0.04	20555.00	86889.00	246500	20231124	-3.45	210000	20230727	13.33	243000	-2.06	20240223	223000	6.73	20240123	246500	-3.45	20231124	210000	13.33	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
14	20240228	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238000	1000	2	0.42	103374500	435	23.29	237000	240000	237000	308000	166000	237000	237642.53	58.09	-134	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3094	11.58	2.74	12	0.03	20555.00	86889.00	246500	20231124	-3.45	210000	20230727	13.33	243000	-2.06	20240223	223000	6.73	20240123	246500	-3.45	20231124	210000	13.33	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
15	20240228	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237500	500	2	0.21	88177000	371	19.86	237000	240000	237000	308000	166000	237000	237673.85	58.09	-97	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3088	11.55	2.73	12	0.03	20555.00	86889.00	246500	20231124	-3.65	210000	20230727	13.10	243000	-2.26	20240223	223000	6.50	20240123	246500	-3.65	20231124	210000	13.10	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
16	20240228	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237500	500	2	0.21	44413000	187	10.01	237000	240000	237000	308000	166000	237000	237502.67	58.09	-38	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3088	11.55	2.73	12	0.01	20555.00	86889.00	246500	20231124	-3.65	210000	20230727	13.10	243000	-2.26	20240223	223000	6.50	20240123	246500	-3.65	20231124	210000	13.10	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
17	20240228	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	0	3	0.00	3813000	16	0.86	237000	240000	237000	308000	166000	237000	238312.50	58.09	1	242000	239500	237500	235000	233000	240750	236250	70	71000	5000	175380	500	1	1300000	3081	11.53	2.73	12	0.00	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	243000	-2.47	20240223	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.33	N	002960	5000	70 억	755216	N	N	2	N	N
18	20240227	160138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	-1000	5	-0.42	442309500	1868	50.17	236000	240000	235500	309000	167000	238000	236782.39	58.12	16	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3081	11.53	2.73	12	0.14	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	243000	-2.47	20240223	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.32	N	002960	5000	70 억	755503	N	N	2	N	N
19	20240227	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	236500	-1500	5	-0.63	398285000	1682	45.18	236000	240000	235500	309000	167000	238000	236792.51	58.12	-25	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3075	11.51	2.72	12	0.13	20555.00	86889.00	246500	20231124	-4.06	210000	20230727	12.62	243000	-2.67	20240223	223000	6.05	20240123	246500	-4.06	20231124	210000	12.62	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
20	20240227	140139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237500	-500	5	-0.21	344497500	1455	39.08	236000	240000	235500	309000	167000	238000	236768.04	58.12	-2	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3088	11.55	2.73	12	0.11	20555.00	86889.00	246500	20231124	-3.65	210000	20230727	13.10	243000	-2.26	20240223	223000	6.50	20240123	246500	-3.65	20231124	210000	13.10	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
21	20240227	130132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	-1000	5	-0.42	336903000	1423	38.22	236000	240000	235500	309000	167000	238000	236755.45	58.12	18	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3081	11.53	2.73	12	0.11	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	243000	-2.47	20240223	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
22	20240227	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	235500	-2500	5	-1.05	302605500	1278	34.33	236000	240000	235500	309000	167000	238000	236780.52	58.12	-60	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3062	11.46	2.71	12	0.10	20555.00	86889.00	246500	20231124	-4.46	210000	20230727	12.14	243000	-3.09	20240223	223000	5.61	20240123	246500	-4.46	20231124	210000	12.14	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
23	20240227	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238500	500	2	0.21	135509000	571	15.34	236000	240000	236000	309000	167000	238000	237318.74	58.12	36	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3101	11.60	2.74	12	0.04	20555.00	86889.00	246500	20231124	-3.25	210000	20230727	13.57	243000	-1.85	20240223	223000	6.95	20240123	246500	-3.25	20231124	210000	13.57	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
24	20240227	100137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238000	0	3	0.00	74973500	317	8.51	236000	238000	236000	309000	167000	238000	236509.46	58.12	88	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3094	11.58	2.74	12	0.02	20555.00	86889.00	246500	20231124	-3.45	210000	20230727	13.33	243000	-2.06	20240223	223000	6.73	20240123	246500	-3.45	20231124	210000	13.33	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
25	20240227	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238000	0	3	0.00	24546000	104	2.79	236000	238000	236000	309000	167000	238000	236019.23	58.12	26	243666	240832	238666	235832	233666	239750	234750	70	71000	5000	176120	500	1	1300000	3094	11.58	2.74	12	0.01	20555.00	86889.00	246500	20231124	-3.45	210000	20230727	13.33	243000	-2.06	20240223	223000	6.73	20240123	246500	-3.45	20231124	210000	13.33	20230727	0.32	N	002960	5000	70 억	755503	N	N	0	N	N
26	20240226	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238000	-2000	5	-0.83	887638000	3720	52.07	240000	241500	236500	312000	168000	240000	238612.37	58.17	-100	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3094	11.58	2.74	12	0.29	20555.00	86889.00	246500	20231124	-3.45	210000	20230727	13.33	243000	-2.06	20240223	223000	6.73	20240123	246500	-3.45	20231124	210000	13.33	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
27	20240226	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240000	0	3	0.00	840544500	3523	49.31	240000	241500	236500	312000	168000	240000	238587.71	58.17	-63	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3120	11.68	2.76	12	0.27	20555.00	86889.00	246500	20231124	-2.64	210000	20230727	14.29	243000	-1.23	20240223	223000	7.62	20240123	246500	-2.64	20231124	210000	14.29	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
28	20240226	140137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238500	-1500	5	-0.62	722490500	3030	42.41	240000	241500	236500	312000	168000	240000	238445.71	58.17	-51	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3101	11.60	2.74	12	0.23	20555.00	86889.00	246500	20231124	-3.25	210000	20230727	13.57	243000	-1.85	20240223	223000	6.95	20240123	246500	-3.25	20231124	210000	13.57	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
29	20240226	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	-3000	5	-1.25	606037500	2539	35.54	240000	241500	237000	312000	168000	240000	238691.41	58.17	-159	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3081	11.53	2.73	12	0.20	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	243000	-2.47	20240223	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
30	20240226	120137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237500	-2500	5	-1.04	537624000	2251	31.51	240000	241500	237000	312000	168000	240000	238837.85	58.17	-115	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3088	11.55	2.73	12	0.17	20555.00	86889.00	246500	20231124	-3.65	210000	20230727	13.10	243000	-2.26	20240223	223000	6.50	20240123	246500	-3.65	20231124	210000	13.10	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
31	20240226	110137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238500	-1500	5	-0.62	447800500	1873	26.22	240000	241500	237000	312000	168000	240000	239081.95	58.17	11	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3101	11.60	2.74	12	0.14	20555.00	86889.00	246500	20231124	-3.25	210000	20230727	13.57	243000	-1.85	20240223	223000	6.95	20240123	246500	-3.25	20231124	210000	13.57	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
32	20240226	100136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	238500	-1500	5	-0.62	360311500	1505	21.07	240000	241500	237500	312000	168000	240000	239409.63	58.17	9	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3101	11.60	2.74	12	0.12	20555.00	86889.00	246500	20231124	-3.25	210000	20230727	13.57	243000	-1.85	20240223	223000	6.95	20240123	246500	-3.25	20231124	210000	13.57	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
33	20240226	090133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240000	0	3	0.00	66007000	274	3.84	240000	241500	240000	312000	168000	240000	240901.46	58.17	-142	244666	242332	240666	238332	236666	241500	237500	70	72000	5000	177600	500	1	1300000	3120	11.68	2.76	12	0.02	20555.00	86889.00	246500	20231124	-2.64	210000	20230727	14.29	243000	-1.23	20240223	223000	7.62	20240123	246500	-2.64	20231124	210000	14.29	20230727	0.23	N	002960	5000	70 억	756162	N	N	0	N	N
34	20240223	160136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240000	-1000	5	-0.41	1721782000	7143	112.54	243000	243000	239000	313000	169000	241000	241064.02	58.33	-798	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3120	11.68	2.76	12	0.55	20555.00	86889.00	246500	20231124	-2.64	210000	20230727	14.29	243000	-1.23	20240223	223000	7.62	20240123	246500	-2.64	20231124	210000	14.29	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
35	20240223	150137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	239000	-2000	5	-0.83	1632743000	6772	106.70	243000	243000	239000	313000	169000	241000	241102.04	58.33	-775	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3107	11.63	2.75	12	0.52	20555.00	86889.00	246500	20231124	-3.04	210000	20230727	13.81	243000	-1.65	20240223	223000	7.17	20240123	246500	-3.04	20231124	210000	13.81	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
36	20240223	140135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	239500	-1500	5	-0.62	1478871500	6129	96.57	243000	243000	239000	313000	169000	241000	241290.83	58.33	-677	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3114	11.65	2.76	12	0.47	20555.00	86889.00	246500	20231124	-2.84	210000	20230727	14.05	243000	-1.44	20240223	223000	7.40	20240123	246500	-2.84	20231124	210000	14.05	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
37	20240223	130136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	239000	-2000	5	-0.83	1426324500	5910	93.11	243000	243000	239000	313000	169000	241000	241340.86	58.33	-676	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3107	11.63	2.75	12	0.45	20555.00	86889.00	246500	20231124	-3.04	210000	20230727	13.81	243000	-1.65	20240223	223000	7.17	20240123	246500	-3.04	20231124	210000	13.81	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
38	20240223	120135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240000	-1000	5	-0.41	1295584000	5365	84.53	243000	243000	239000	313000	169000	241000	241488.16	58.33	-575	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3120	11.68	2.76	12	0.41	20555.00	86889.00	246500	20231124	-2.64	210000	20230727	14.29	243000	-1.23	20240223	223000	7.62	20240123	246500	-2.64	20231124	210000	14.29	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
39	20240223	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240500	-500	5	-0.21	1143099500	4730	74.52	243000	243000	240000	313000	169000	241000	241670.08	58.33	-346	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3127	11.70	2.77	12	0.36	20555.00	86889.00	246500	20231124	-2.43	210000	20230727	14.52	243000	-1.03	20240223	223000	7.85	20240123	246500	-2.43	20231124	210000	14.52	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
40	20240223	100136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	241500	500	2	0.21	1024875500	4240	66.80	243000	243000	240000	313000	169000	241000	241715.92	58.33	-154	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3140	11.75	2.78	12	0.33	20555.00	86889.00	246500	20231124	-2.03	210000	20230727	15.00	243000	-0.62	20240223	223000	8.30	20240123	246500	-2.03	20231124	210000	15.00	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
41	20240223	090136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	241000	0	3	0.00	417384500	1725	27.18	243000	243000	240000	313000	169000	241000	241962.03	58.33	-667	245666	243332	238666	236332	231666	244500	237500	70	72000	5000	178340	500	1	1300000	3133	11.72	2.77	12	0.13	20555.00	86889.00	246500	20231124	-2.23	210000	20230727	14.76	243000	-0.82	20240223	223000	8.07	20240123	246500	-2.23	20231124	210000	14.76	20230727	0.24	N	002960	5000	70 억	758323	N	N	0	N	N
42	20240222	160130	55	40.00	KOSPI	화학	N	N	N	Y	40	N	241000	5000	2	2.12	1487601000	6240	272.37	236000	241000	234000	306500	165500	236000	238394.67	58.44	121	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3133	11.72	2.77	12	0.48	20555.00	86889.00	246500	20231124	-2.23	210000	20230727	14.76	241000	0.00	20240222	223000	8.07	20240123	246500	-2.23	20231124	210000	14.76	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
43	20240222	150135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	240000	4000	2	1.69	1160903500	4882	213.09	236000	240500	234000	306500	165500	236000	237792.61	58.44	101	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3120	11.68	2.76	12	0.38	20555.00	86889.00	246500	20231124	-2.64	210000	20230727	14.29	240500	-0.21	20240222	223000	7.62	20240123	246500	-2.64	20231124	210000	14.29	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
44	20240222	140135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	1000	2	0.42	491191000	2076	90.62	236000	237500	234000	306500	165500	236000	236604.53	58.44	-304	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3081	11.53	2.73	12	0.16	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	237500	-0.21	20240222	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
45	20240222	130136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	236500	500	2	0.21	467281000	1975	86.21	236000	237500	234000	306500	165500	236000	236597.97	58.44	-283	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3075	11.51	2.72	12	0.15	20555.00	86889.00	246500	20231124	-4.06	210000	20230727	12.62	237500	-0.42	20240222	223000	6.05	20240123	246500	-4.06	20231124	210000	12.62	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
46	20240222	120136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	237000	1000	2	0.42	456159000	1928	84.16	236000	237500	234000	306500	165500	236000	236596.99	58.44	-283	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3081	11.53	2.73	12	0.15	20555.00	86889.00	246500	20231124	-3.85	210000	20230727	12.86	237500	-0.21	20240222	223000	6.28	20240123	246500	-3.85	20231124	210000	12.86	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
47	20240222	110135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	236500	500	2	0.21	337967500	1429	62.37	236000	237500	234000	306500	165500	236000	236506.30	58.44	-223	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3075	11.51	2.72	12	0.11	20555.00	86889.00	246500	20231124	-4.06	210000	20230727	12.62	237500	-0.42	20240222	223000	6.05	20240123	246500	-4.06	20231124	210000	12.62	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
48	20240222	100136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	236500	500	2	0.21	111395500	472	20.60	236000	236500	234000	306500	165500	236000	236007.42	58.44	-19	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3075	11.51	2.72	12	0.04	20555.00	86889.00	246500	20231124	-4.06	210000	20230727	12.62	236500	0.00	20240221	223000	6.05	20240123	246500	-4.06	20231124	210000	12.62	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
49	20240222	090134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	-1500	5	-0.64	7509000	32	1.40	236000	236000	234000	306500	165500	236000	234656.25	58.44	25	238333	237166	235333	234166	232333	237750	234750	70	70500	5000	174640	500	1	1300000	3049	11.41	2.70	12	0.00	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	236500	-0.85	20240221	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.24	N	002960	5000	70 억	759695	N	N	0	N	N
50	20240221	160135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	236000	3000	2	1.29	537967000	2291	125.95	234500	236500	233500	302500	163500	233000	234817.55	58.37	775	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3068	11.48	2.72	12	0.18	20555.00	86889.00	246500	20231124	-4.26	210000	20230727	12.38	236500	-0.21	20240221	223000	5.83	20240123	246500	-4.26	20231124	210000	12.38	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
51	20240221	150134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	235000	2000	2	0.86	509914000	2172	119.41	234500	236500	233500	302500	163500	233000	234767.03	58.37	742	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3055	11.43	2.70	12	0.17	20555.00	86889.00	246500	20231124	-4.67	210000	20230727	11.90	236500	-0.63	20240221	223000	5.38	20240123	246500	-4.67	20231124	210000	11.90	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
52	20240221	140134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	235500	2500	2	1.07	490628000	2090	114.90	234500	236500	233500	302500	163500	233000	234750.24	58.37	743	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3062	11.46	2.71	12	0.16	20555.00	86889.00	246500	20231124	-4.46	210000	20230727	12.14	236500	-0.42	20240221	223000	5.61	20240123	246500	-4.46	20231124	210000	12.14	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
53	20240221	130135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	235500	2500	2	1.07	431915500	1840	101.15	234500	236500	233500	302500	163500	233000	234736.68	58.37	693	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3062	11.46	2.71	12	0.14	20555.00	86889.00	246500	20231124	-4.46	210000	20230727	12.14	236500	-0.42	20240221	223000	5.61	20240123	246500	-4.46	20231124	210000	12.14	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
54	20240221	120134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	1500	2	0.64	384789000	1640	90.16	234500	236500	233500	302500	163500	233000	234627.44	58.37	657	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3049	11.41	2.70	12	0.13	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	236500	-0.85	20240221	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
55	20240221	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	235500	2500	2	1.07	355389000	1515	83.29	234500	236500	233500	302500	163500	233000	234580.20	58.37	571	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3062	11.46	2.71	12	0.12	20555.00	86889.00	246500	20231124	-4.46	210000	20230727	12.14	236500	-0.42	20240221	223000	5.61	20240123	246500	-4.46	20231124	210000	12.14	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
56	20240221	100135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234000	1000	2	0.43	106694500	456	25.07	234500	234500	233500	302500	163500	233000	233979.17	58.37	48	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3042	11.38	2.69	12	0.04	20555.00	86889.00	246500	20231124	-5.07	210000	20230727	11.43	235000	-0.43	20240213	223000	4.93	20240123	246500	-5.07	20231124	210000	11.43	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
57	20240221	090135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	1500	2	0.64	1407000	6	0.33	234500	234500	234500	302500	163500	233000	234500.00	58.37	1	235333	234166	233333	232166	231333	233750	231750	70	69500	5000	172420	500	1	1300000	3049	11.41	2.70	12	0.00	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	235000	-0.21	20240213	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.24	N	002960	5000	70 억	758818	N	N	0	N	N
58	20240220	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	0	3	0.00	422300500	1811	145.00	234500	234500	232500	302500	163500	233000	233186.36	58.37	75	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3029	11.34	2.68	12	0.14	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
59	20240220	150134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	375007000	1608	128.74	234500	234500	232500	302500	163500	233000	233213.31	58.37	75	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3023	11.31	2.68	12	0.12	20555.00	86889.00	246500	20231124	-5.68	210000	20230727	10.71	235000	-1.06	20240213	223000	4.26	20240123	246500	-5.68	20231124	210000	10.71	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
60	20240220	140134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	0	3	0.00	332351000	1425	114.09	234500	234500	233000	302500	163500	233000	233228.77	58.37	4	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3029	11.34	2.68	12	0.11	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
61	20240220	130134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	0	3	0.00	252855500	1084	86.79	234500	234500	233000	302500	163500	233000	233261.53	58.37	-2	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3029	11.34	2.68	12	0.08	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
62	20240220	120134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	500	2	0.21	219486000	941	75.34	234500	234500	233000	302500	163500	233000	233247.61	58.37	-28	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3036	11.36	2.69	12	0.07	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
63	20240220	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	500	2	0.21	155971500	669	53.56	234500	234500	233000	302500	163500	233000	233141.26	58.37	-5	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3036	11.36	2.69	12	0.05	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
64	20240220	100134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	500	2	0.21	31775500	136	10.89	234500	234500	233500	302500	163500	233000	233643.38	58.37	-5	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3036	11.36	2.69	12	0.01	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
65	20240220	090134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	1500	2	0.64	703500	3	0.24	234500	234500	234500	302500	163500	233000	234500.00	58.37	1	235333	234166	233333	232166	231333	234000	232000	70	69500	5000	172420	500	1	1300000	3049	11.41	2.70	12	0.00	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	235000	-0.21	20240213	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.24	N	002960	5000	70 억	758841	N	N	3	N	N
66	20240219	160134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	291758500	1249	74.66	233000	234500	232500	303500	163500	233500	233594.63	58.38	-128	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3029	11.34	2.68	12	0.10	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.23	N	002960	5000	70 억	758911	N	N	3	N	N
67	20240219	150135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	269156500	1152	68.86	233000	234500	232500	303500	163500	233500	233642.80	58.38	-86	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3029	11.34	2.68	12	0.09	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
68	20240219	140134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234000	500	2	0.21	182520000	781	46.68	233000	234500	232500	303500	163500	233500	233700.38	58.38	-55	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3042	11.38	2.69	12	0.06	20555.00	86889.00	246500	20231124	-5.07	210000	20230727	11.43	235000	-0.43	20240213	223000	4.93	20240123	246500	-5.07	20231124	210000	11.43	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
69	20240219	130135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234000	500	2	0.21	158454000	678	40.53	233000	234500	232500	303500	163500	233500	233707.96	58.38	-43	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3042	11.38	2.69	12	0.05	20555.00	86889.00	246500	20231124	-5.07	210000	20230727	11.43	235000	-0.43	20240213	223000	4.93	20240123	246500	-5.07	20231124	210000	11.43	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
70	20240219	120135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	107005000	458	27.38	233000	234500	232500	303500	163500	233500	233635.37	58.38	-27	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.04	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
71	20240219	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234000	500	2	0.21	87856000	376	22.47	233000	234500	232500	303500	163500	233500	233659.57	58.38	17	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3042	11.38	2.69	12	0.03	20555.00	86889.00	246500	20231124	-5.07	210000	20230727	11.43	235000	-0.43	20240213	223000	4.93	20240123	246500	-5.07	20231124	210000	11.43	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
72	20240219	100133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234000	500	2	0.21	72438500	310	18.53	233000	234500	232500	303500	163500	233500	233672.58	58.38	14	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3042	11.38	2.69	12	0.02	20555.00	86889.00	246500	20231124	-5.07	210000	20230727	11.43	235000	-0.43	20240213	223000	4.93	20240123	246500	-5.07	20231124	210000	11.43	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
73	20240219	090134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	3034500	13	0.78	233000	233500	233000	303500	163500	233500	233423.08	58.38	11	235500	234500	233500	232500	231500	234000	232000	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.00	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.23	N	002960	5000	70 억	758911	N	N	0	N	N
74	20240216	160133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	391174000	1673	123.20	234500	234500	232500	303500	163500	233500	233817.04	58.43	-709	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.13	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
75	20240216	150134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	383235000	1639	120.69	234500	234500	232500	303500	163500	233500	233822.45	58.43	-702	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.13	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
76	20240216	140134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	1000	2	0.43	371544500	1589	117.01	234500	234500	232500	303500	163500	233500	233822.84	58.43	-687	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3049	11.41	2.70	12	0.12	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	235000	-0.21	20240213	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
77	20240216	130133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	-500	5	-0.21	173483500	744	54.79	234500	234500	232500	303500	163500	233500	233176.75	58.43	-182	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3029	11.34	2.68	12	0.06	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
78	20240216	120135	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	107380500	461	33.95	234500	234500	232500	303500	163500	233500	232929.50	58.43	11	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.04	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
79	20240216	110134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	95944000	412	30.34	234500	234500	232500	303500	163500	233500	232873.79	58.43	23	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.03	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
80	20240216	100134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	0	3	0.00	58001500	249	18.34	234500	234500	232500	303500	163500	233500	232937.75	58.43	19	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3036	11.36	2.69	12	0.02	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
81	20240216	090134	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	1000	2	0.43	703500	3	0.22	234500	234500	234500	303500	163500	233500	234500.00	58.43	1	236500	235000	233000	231500	229500	235750	232250	70	70000	5000	172790	500	1	1300000	3049	11.41	2.70	12	0.00	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	235000	-0.21	20240213	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.22	N	002960	5000	70 억	759603	N	N	0	N	N
82	20240215	160133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	1500	2	0.65	316992500	1358	159.02	232500	234500	231000	301500	162500	232000	233425.99	58.41	412	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3036	11.36	2.69	12	0.10	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
83	20240215	150133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	1500	2	0.65	302742500	1297	151.87	232500	234500	231000	301500	162500	232000	233417.50	58.41	413	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3036	11.36	2.69	12	0.10	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
84	20240215	140133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234000	2000	2	0.86	288238500	1235	144.61	232500	234500	231000	301500	162500	232000	233391.50	58.41	413	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3042	11.38	2.69	12	0.09	20555.00	86889.00	246500	20231124	-5.07	210000	20230727	11.43	235000	-0.43	20240213	223000	4.93	20240123	246500	-5.07	20231124	210000	11.43	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
85	20240215	130133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	2500	2	1.08	279580000	1198	140.28	232500	234500	231000	301500	162500	232000	233372.29	58.41	413	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.09	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	235000	-0.21	20240213	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
86	20240215	120133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	234500	2500	2	1.08	220735500	947	110.89	232500	234500	231000	301500	162500	232000	233089.23	58.41	252	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3049	11.41	2.70	12	0.07	20555.00	86889.00	246500	20231124	-4.87	210000	20230727	11.67	235000	-0.21	20240213	223000	5.16	20240123	246500	-4.87	20231124	210000	11.67	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
87	20240215	110132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	1000	2	0.43	102293500	440	51.52	232500	233500	231000	301500	162500	232000	232485.23	58.41	-11	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3029	11.34	2.68	12	0.03	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
88	20240215	100133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232500	500	2	0.22	58509500	252	29.51	232500	233500	231000	301500	162500	232000	232180.56	58.41	-41	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3023	11.31	2.68	12	0.02	20555.00	86889.00	246500	20231124	-5.68	210000	20230727	10.71	235000	-1.06	20240213	223000	4.26	20240123	246500	-5.68	20231124	210000	10.71	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
89	20240215	090132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	1500	2	0.65	699500	3	0.35	232500	233500	232500	301500	162500	232000	233166.67	58.41	2	233666	232832	232166	231332	230666	232500	231000	70	69500	5000	171680	500	1	1300000	3036	11.36	2.69	12	0.00	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759313	N	N	0	N	N
90	20240214	160133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232000	-1000	5	-0.43	198177500	854	42.09	233000	233000	231500	302500	163500	233000	232057.96	58.41	-63	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3016	11.29	2.67	12	0.07	20555.00	86889.00	246500	20231124	-5.88	210000	20230727	10.48	235000	-1.28	20240213	223000	4.04	20240123	246500	-5.88	20231124	210000	10.48	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
91	20240214	150133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232000	-1000	5	-0.43	178023500	767	37.80	233000	233000	231500	302500	163500	233000	232103.65	58.41	-52	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3016	11.29	2.67	12	0.06	20555.00	86889.00	246500	20231124	-5.88	210000	20230727	10.48	235000	-1.28	20240213	223000	4.04	20240123	246500	-5.88	20231124	210000	10.48	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
92	20240214	140132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232000	-1000	5	-0.43	137938000	594	29.28	233000	233000	231500	302500	163500	233000	232218.86	58.41	-33	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3016	11.29	2.67	12	0.05	20555.00	86889.00	246500	20231124	-5.88	210000	20230727	10.48	235000	-1.28	20240213	223000	4.04	20240123	246500	-5.88	20231124	210000	10.48	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
93	20240214	130136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	117265000	505	24.89	233000	233000	231500	302500	163500	233000	232207.92	58.41	-24	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3023	11.31	2.68	12	0.04	20555.00	86889.00	246500	20231124	-5.68	210000	20230727	10.71	235000	-1.06	20240213	223000	4.26	20240123	246500	-5.68	20231124	210000	10.71	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
94	20240214	120133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	96860000	417	20.55	233000	233000	231500	302500	163500	233000	232278.18	58.41	-23	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3023	11.31	2.68	12	0.03	20555.00	86889.00	246500	20231124	-5.68	210000	20230727	10.71	235000	-1.06	20240213	223000	4.26	20240123	246500	-5.68	20231124	210000	10.71	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
95	20240214	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	48761000	210	10.35	233000	233000	231500	302500	163500	233000	232195.24	58.41	-15	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3023	11.31	2.68	12	0.02	20555.00	86889.00	246500	20231124	-5.68	210000	20230727	10.71	235000	-1.06	20240213	223000	4.26	20240123	246500	-5.68	20231124	210000	10.71	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
96	20240214	090131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	232500	-500	5	-0.21	6977500	30	1.48	233000	233000	232500	302500	163500	233000	232583.33	58.41	-24	236000	234500	233500	232000	231000	234000	231500	70	69500	5000	172420	500	1	1300000	3023	11.31	2.68	12	0.00	20555.00	86889.00	246500	20231124	-5.68	210000	20230727	10.71	235000	-1.06	20240213	223000	4.26	20240123	246500	-5.68	20231124	210000	10.71	20230727	0.18	N	002960	5000	70 억	759375	N	N	0	N	N
97	20240213	160132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	-1000	5	-0.43	473809000	2029	40.72	234000	235000	232500	304000	164000	234000	233518.48	58.43	-292	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3029	11.34	2.68	12	0.16	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N
98	20240213	150128	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233000	-1000	5	-0.43	458661000	1964	39.41	234000	235000	232500	304000	164000	234000	233534.11	58.43	-280	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3029	11.34	2.68	12	0.15	20555.00	86889.00	246500	20231124	-5.48	210000	20230727	10.95	235000	-0.85	20240213	223000	4.48	20240123	246500	-5.48	20231124	210000	10.95	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N
99	20240213	140133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	413559500	1771	35.54	234000	235000	232500	304000	164000	234000	233517.50	58.43	-206	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3036	11.36	2.69	12	0.14	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N
100	20240213	130131	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	362894500	1554	31.19	234000	235000	232500	304000	164000	234000	233522.84	58.43	-80	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3036	11.36	2.69	12	0.12	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N
101	20240213	120132	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	333188000	1427	28.64	234000	235000	232500	304000	164000	234000	233488.44	58.43	-96	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3036	11.36	2.69	12	0.11	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N
102	20240213	110133	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	192852500	826	16.58	234000	235000	232500	304000	164000	234000	233477.60	58.43	-64	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3036	11.36	2.69	12	0.06	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N
103	20240213	100129	55	40.00	KOSPI	화학	N	N	N	Y	40	N	233500	-500	5	-0.21	153859500	659	13.22	234000	235000	232500	304000	164000	234000	233474.20	58.43	-57	237000	235500	232500	231000	228000	236250	231750	70	70000	5000	173160	500	1	1300000	3036	11.36	2.69	12	0.05	20555.00	86889.00	246500	20231124	-5.27	210000	20230727	11.19	235000	-0.64	20240213	223000	4.71	20240123	246500	-5.27	20231124	210000	11.19	20230727	0.18	N	002960	5000	70 억	759620	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History