KissMeData/025860/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	0	3	0.00	419556770	56787	124.75	7380	7410	7360	9590	5170	7380	7388.26	4.01	-11329	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3666	7.76	0.71	12	0.11	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.14	N	025860	1000	496 억	1992900	N	N	102	N	N
3	20240229	150346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	10	2	0.14	343546930	46496	102.14	7380	7410	7360	9590	5170	7380	7388.74	4.01	-8011	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.09	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
4	20240229	140348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	0	3	0.00	305017020	41280	90.68	7380	7410	7360	9590	5170	7380	7388.98	4.01	-7101	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3666	7.76	0.71	12	0.08	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
5	20240229	130348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	10	2	0.14	248427610	33626	73.87	7380	7410	7360	9590	5170	7380	7387.96	4.01	-6185	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.07	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
6	20240229	120348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	10	2	0.14	219366640	29695	65.23	7380	7410	7360	9590	5170	7380	7387.33	4.01	-5111	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.06	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
7	20240229	110348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	10	2	0.14	159599540	21605	47.46	7380	7410	7360	9590	5170	7380	7387.16	4.01	-4388	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.04	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
8	20240229	100348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	10	2	0.14	93974690	12729	27.96	7380	7400	7360	9590	5170	7380	7382.72	4.01	-2229	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3671	7.77	0.71	12	0.03	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
9	20240229	090346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	0	3	0.00	27336280	3706	8.14	7380	7390	7360	9590	5170	7380	7376.22	4.01	-1514	7433	7406	7383	7356	7333	7420	7370	497	2210	1000	5600	10	1	49678843	3666	7.76	0.71	12	0.01	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.14	N	025860	1000	496 억	1992900	N	N	275	N	N
10	20240228	160326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	20	2	0.27	334197460	45252	43.45	7360	7410	7360	9560	5160	7360	7385.26	4.03	-8407	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3666	7.76	0.71	12	0.09	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.15	N	025860	1000	496 억	2001334	N	N	275	N	N
11	20240228	150328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	20	2	0.27	312158320	42266	40.58	7360	7410	7360	9560	5160	7360	7385.57	4.03	-8536	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3666	7.76	0.71	12	0.09	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
12	20240228	140348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	20	2	0.27	217750140	29480	28.31	7360	7410	7360	9560	5160	7360	7386.37	4.03	-6416	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3666	7.76	0.71	12	0.06	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
13	20240228	130347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	30	2	0.41	193785370	26237	25.19	7360	7410	7360	9560	5160	7360	7385.96	4.03	-5604	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3671	7.77	0.71	12	0.05	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
14	20240228	120349	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	30	2	0.41	149964330	20304	19.50	7360	7410	7360	9560	5160	7360	7385.95	4.03	-3690	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3671	7.77	0.71	12	0.04	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
15	20240228	110333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	50	2	0.68	116158830	15731	15.10	7360	7410	7360	9560	5160	7360	7384.07	4.03	-2620	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3681	7.79	0.71	12	0.03	951.00	10451.00	9550	20230307	-22.41	7080	20231024	4.66	7750	-4.39	20240118	7220	2.63	20240125	9550	-22.41	20230307	7080	4.66	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
16	20240228	100345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	20	2	0.27	54934930	7438	7.14	7360	7400	7360	9560	5160	7360	7385.72	4.03	-1776	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3666	7.76	0.71	12	0.01	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
17	20240228	090347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7360	0	3	0.00	5012230	681	0.65	7360	7390	7360	9560	5160	7360	7360.10	4.03	100	7480	7420	7390	7330	7300	7405	7315	497	2200	1000	5590	10	1	49678843	3656	7.74	0.70	12	0.00	951.00	10451.00	9550	20230307	-22.93	7080	20231024	3.95	7750	-5.03	20240118	7220	1.94	20240125	9550	-22.93	20230307	7080	3.95	20231024	2.15	N	025860	1000	496 억	2001334	N	N	26	N	N
18	20240227	160348	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7360	-40	5	-0.54	758826650	102713	131.36	7400	7450	7360	9620	5180	7400	7387.83	4.08	-27735	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3656	7.74	0.70	12	0.21	951.00	10451.00	9550	20230307	-22.93	7080	20231024	3.95	7750	-5.03	20240118	7220	1.94	20240125	9550	-22.93	20230307	7080	3.95	20231024	2.14	N	025860	1000	496 억	2028890	N	N	26	N	N
19	20240227	150347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-20	5	-0.27	683237300	92446	118.23	7400	7450	7360	9620	5180	7400	7390.66	4.08	-26652	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3666	7.76	0.71	12	0.19	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
20	20240227	140347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-20	5	-0.27	565387740	76466	97.79	7400	7450	7360	9620	5180	7400	7393.98	4.08	-24853	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3666	7.76	0.71	12	0.15	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
21	20240227	130324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	-10	5	-0.14	492115030	66539	85.10	7400	7450	7360	9620	5180	7400	7395.89	4.08	-20271	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3671	7.77	0.71	12	0.13	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
22	20240227	120350	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7380	-20	5	-0.27	459248260	62087	79.40	7400	7450	7360	9620	5180	7400	7396.85	4.08	-18053	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3666	7.76	0.71	12	0.12	951.00	10451.00	9550	20230307	-22.72	7080	20231024	4.24	7750	-4.77	20240118	7220	2.22	20240125	9550	-22.72	20230307	7080	4.24	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
23	20240227	110347	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	-10	5	-0.14	364285440	49215	62.94	7400	7450	7360	9620	5180	7400	7401.92	4.08	-14480	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3671	7.77	0.71	12	0.10	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
24	20240227	100346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7390	-10	5	-0.14	326245500	44066	56.36	7400	7450	7360	9620	5180	7400	7403.57	4.08	-13617	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3671	7.77	0.71	12	0.09	951.00	10451.00	9550	20230307	-22.62	7080	20231024	4.38	7750	-4.65	20240118	7220	2.35	20240125	9550	-22.62	20230307	7080	4.38	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
25	20240227	090346	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	20	2	0.27	65527020	8855	11.32	7400	7420	7400	9620	5180	7400	7400.00	4.08	5000	7480	7440	7410	7370	7340	7435	7365	497	2220	1000	5620	10	1	49678843	3686	7.80	0.71	12	0.02	951.00	10451.00	9550	20230307	-22.30	7080	20231024	4.80	7750	-4.26	20240118	7220	2.77	20240125	9550	-22.30	20230307	7080	4.80	20231024	2.14	N	025860	1000	496 억	2028890	N	N	54	N	N
26	20240226	160345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-40	5	-0.54	577571840	77941	53.05	7400	7450	7380	9670	5210	7440	7410.37	4.12	-18263	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3676	7.78	0.71	12	0.16	951.00	10451.00	9550	20230307	-22.51	7080	20231024	4.52	7750	-4.52	20240118	7220	2.49	20240125	9550	-22.51	20230307	7080	4.52	20231024	2.14	N	025860	1000	496 억	2047143	N	N	54	N	N
27	20240226	150345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-20	5	-0.27	524611560	70787	48.18	7400	7450	7380	9670	5210	7440	7411.13	4.12	-18180	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3686	7.80	0.71	12	0.14	951.00	10451.00	9550	20230307	-22.30	7080	20231024	4.80	7750	-4.26	20240118	7220	2.77	20240125	9550	-22.30	20230307	7080	4.80	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
28	20240226	140345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	-10	5	-0.13	434319920	58632	39.90	7400	7440	7380	9670	5210	7440	7407.56	4.12	-14768	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3691	7.81	0.71	12	0.12	951.00	10451.00	9550	20230307	-22.20	7080	20231024	4.94	7750	-4.13	20240118	7220	2.91	20240125	9550	-22.20	20230307	7080	4.94	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
29	20240226	130345	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	-10	5	-0.13	372082060	50244	34.20	7400	7440	7380	9670	5210	7440	7405.50	4.12	-10082	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3691	7.81	0.71	12	0.10	951.00	10451.00	9550	20230307	-22.20	7080	20231024	4.94	7750	-4.13	20240118	7220	2.91	20240125	9550	-22.20	20230307	7080	4.94	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
30	20240226	120343	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-30	5	-0.40	318828480	43071	29.31	7400	7440	7380	9670	5210	7440	7402.39	4.12	-5552	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3681	7.79	0.71	12	0.09	951.00	10451.00	9550	20230307	-22.41	7080	20231024	4.66	7750	-4.39	20240118	7220	2.63	20240125	9550	-22.41	20230307	7080	4.66	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
31	20240226	110342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-40	5	-0.54	281131520	37976	25.85	7400	7440	7380	9670	5210	7440	7402.87	4.12	-5134	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3676	7.78	0.71	12	0.08	951.00	10451.00	9550	20230307	-22.51	7080	20231024	4.52	7750	-4.52	20240118	7220	2.49	20240125	9550	-22.51	20230307	7080	4.52	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
32	20240226	100339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7410	-30	5	-0.40	195079850	26345	17.93	7400	7440	7380	9670	5210	7440	7404.81	4.12	-1993	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3681	7.79	0.71	12	0.05	951.00	10451.00	9550	20230307	-22.41	7080	20231024	4.66	7750	-4.39	20240118	7220	2.63	20240125	9550	-22.41	20230307	7080	4.66	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
33	20240226	090339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7400	-40	5	-0.54	19982230	2699	1.84	7400	7440	7400	9670	5210	7440	7403.57	4.12	-21	7593	7516	7463	7386	7333	7490	7360	497	2230	1000	5650	10	1	49678843	3676	7.78	0.71	12	0.01	951.00	10451.00	9550	20230307	-22.51	7080	20231024	4.52	7750	-4.52	20240118	7220	2.49	20240125	9550	-22.51	20230307	7080	4.52	20231024	2.14	N	025860	1000	496 억	2047143	N	N	16	N	N
34	20240223	160342	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	-90	5	-1.20	1081468180	145099	124.72	7540	7540	7410	9780	5280	7530	7453.11	4.21	-45862	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3696	7.82	0.71	12	0.29	951.00	10451.00	9550	20230307	-22.09	7080	20231024	5.08	7750	-4.00	20240118	7220	3.05	20240125	9550	-22.09	20230307	7080	5.08	20231024	2.15	N	025860	1000	496 억	2093135	N	N	16	N	N
35	20240223	150339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7440	-90	5	-1.20	1022313590	137148	117.89	7540	7540	7410	9780	5280	7530	7453.84	4.21	-44664	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3696	7.82	0.71	12	0.28	951.00	10451.00	9550	20230307	-22.09	7080	20231024	5.08	7750	-4.00	20240118	7220	3.05	20240125	9550	-22.09	20230307	7080	5.08	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
36	20240223	140339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7430	-100	5	-1.33	946898490	127007	109.17	7540	7540	7410	9780	5280	7530	7455.22	4.21	-44152	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3691	7.81	0.71	12	0.26	951.00	10451.00	9550	20230307	-22.20	7080	20231024	4.94	7750	-4.13	20240118	7220	2.91	20240125	9550	-22.20	20230307	7080	4.94	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
37	20240223	130339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7420	-110	5	-1.46	810662590	108664	93.40	7540	7540	7410	9780	5280	7530	7459.98	4.21	-38298	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3686	7.80	0.71	12	0.22	951.00	10451.00	9550	20230307	-22.30	7080	20231024	4.80	7750	-4.26	20240118	7220	2.77	20240125	9550	-22.30	20230307	7080	4.80	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
38	20240223	120340	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7470	-60	5	-0.80	579067040	77533	66.64	7540	7540	7450	9780	5280	7530	7468.29	4.21	-24178	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3711	7.85	0.71	12	0.16	951.00	10451.00	9550	20230307	-21.78	7080	20231024	5.51	7750	-3.61	20240118	7220	3.46	20240125	9550	-21.78	20230307	7080	5.51	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
39	20240223	110338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7450	-80	5	-1.06	451225260	60396	51.91	7540	7540	7450	9780	5280	7530	7470.67	4.21	-19609	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3701	7.83	0.71	12	0.12	951.00	10451.00	9550	20230307	-21.99	7080	20231024	5.23	7750	-3.87	20240118	7220	3.19	20240125	9550	-21.99	20230307	7080	5.23	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
40	20240223	100338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7460	-70	5	-0.93	327819950	43859	37.70	7540	7540	7450	9780	5280	7530	7473.83	4.21	-15029	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3706	7.84	0.71	12	0.09	951.00	10451.00	9550	20230307	-21.88	7080	20231024	5.37	7750	-3.74	20240118	7220	3.32	20240125	9550	-21.88	20230307	7080	5.37	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
41	20240223	090338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-20	5	-0.27	11321130	1503	1.29	7540	7540	7510	9780	5280	7530	7533.36	4.21	-182	7683	7606	7553	7476	7423	7580	7450	497	2250	1000	5720	10	1	49678843	3731	7.90	0.72	12	0.00	951.00	10451.00	9550	20230307	-21.36	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.15	N	025860	1000	496 억	2093135	N	N	23	N	N
42	20240222	160332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-10	5	-0.13	871636060	115791	67.81	7560	7630	7500	9800	5280	7540	7527.67	4.24	-13843	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3741	7.92	0.72	12	0.23	951.00	10451.00	9550	20230307	-21.15	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.13	N	025860	1000	496 억	2105080	N	N	23	N	N
43	20240222	150339	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-30	5	-0.40	775751080	103043	60.35	7560	7630	7500	9800	5280	7540	7528.42	4.24	-11873	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3731	7.90	0.72	12	0.21	951.00	10451.00	9550	20230307	-21.36	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
44	20240222	140338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-10	5	-0.13	711544670	94497	55.34	7560	7630	7500	9800	5280	7540	7529.81	4.24	-7957	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3741	7.92	0.72	12	0.19	951.00	10451.00	9550	20230307	-21.15	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
45	20240222	130331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-30	5	-0.40	583924400	77516	45.40	7560	7630	7500	9800	5280	7540	7532.95	4.24	-4487	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3731	7.90	0.72	12	0.16	951.00	10451.00	9550	20230307	-21.36	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
46	20240222	120338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	0	3	0.00	504993480	67005	39.24	7560	7630	7500	9800	5280	7540	7536.65	4.24	-4435	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3746	7.93	0.72	12	0.13	951.00	10451.00	9550	20230307	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
47	20240222	110334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	0	3	0.00	299817490	39720	23.26	7560	7630	7530	9800	5280	7540	7548.28	4.24	-1429	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3746	7.93	0.72	12	0.08	951.00	10451.00	9550	20230307	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
48	20240222	100334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7550	10	2	0.13	225606700	29886	17.50	7560	7630	7530	9800	5280	7540	7548.91	4.24	-1033	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3751	7.94	0.72	12	0.06	951.00	10451.00	9550	20230307	-20.94	7080	20231024	6.64	7750	-2.58	20240118	7220	4.57	20240125	9550	-20.94	20230307	7080	6.64	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
49	20240222	090338	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	30	2	0.40	14578600	1921	1.13	7560	7630	7560	9800	5280	7540	7589.07	4.24	-1070	7726	7632	7576	7482	7426	7605	7455	497	2260	1000	5730	10	1	49678843	3761	7.96	0.72	12	0.00	951.00	10451.00	9550	20230307	-20.73	7080	20231024	6.92	7750	-2.32	20240118	7220	4.85	20240125	9550	-20.73	20230307	7080	6.92	20231024	2.13	N	025860	1000	496 억	2105080	N	N	1	N	N
50	20240221	160335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	-90	5	-1.18	1263888360	166838	153.04	7600	7670	7520	9910	5350	7630	7575.55	4.22	15881	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3746	7.93	0.72	12	0.34	951.00	10451.00	9550	20230307	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	2094395	N	N	1	N	N
51	20240221	150331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	-90	5	-1.18	1210175630	159714	146.50	7600	7670	7520	9910	5350	7630	7577.14	4.22	16334	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3746	7.93	0.72	12	0.32	951.00	10451.00	9550	20230307	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
52	20240221	140333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7590	-40	5	-0.52	1014012410	133735	122.67	7600	7670	7520	9910	5350	7630	7582.25	4.22	15394	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3771	7.98	0.73	12	0.27	951.00	10451.00	9550	20230307	-20.52	7080	20231024	7.20	7750	-2.06	20240118	7220	5.12	20240125	9550	-20.52	20230307	7080	7.20	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
53	20240221	130333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	-60	5	-0.79	726968670	95781	87.86	7600	7670	7550	9910	5350	7630	7589.90	4.22	16208	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3761	7.96	0.72	12	0.19	951.00	10451.00	9550	20230307	-20.73	7080	20231024	6.92	7750	-2.32	20240118	7220	4.85	20240125	9550	-20.73	20230307	7080	6.92	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
54	20240221	120334	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	-30	5	-0.39	642008470	84570	77.57	7600	7670	7550	9910	5350	7630	7591.44	4.22	16763	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3776	7.99	0.73	12	0.17	951.00	10451.00	9550	20230307	-20.42	7080	20231024	7.34	7750	-1.94	20240118	7220	5.26	20240125	9550	-20.42	20230307	7080	7.34	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
55	20240221	110335	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	-30	5	-0.39	584534620	76997	70.63	7600	7670	7550	9910	5350	7630	7591.65	4.22	14962	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3776	7.99	0.73	12	0.15	951.00	10451.00	9550	20230307	-20.42	7080	20231024	7.34	7750	-1.94	20240118	7220	5.26	20240125	9550	-20.42	20230307	7080	7.34	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
56	20240221	100333	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	-50	5	-0.66	515881420	67952	62.33	7600	7670	7550	9910	5350	7630	7591.85	4.22	14054	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3766	7.97	0.73	12	0.14	951.00	10451.00	9550	20230307	-20.63	7080	20231024	7.06	7750	-2.19	20240118	7220	4.99	20240125	9550	-20.63	20230307	7080	7.06	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
57	20240221	090331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7550	-80	5	-1.05	77087890	10187	9.34	7600	7600	7550	9910	5350	7630	7567.28	4.22	2340	7716	7672	7606	7562	7496	7640	7530	497	2280	1000	5790	10	1	49678843	3751	7.94	0.72	12	0.02	951.00	10451.00	9550	20230307	-20.94	7080	20231024	6.64	7750	-2.58	20240118	7220	4.57	20240125	9550	-20.94	20230307	7080	6.64	20231024	2.17	N	025860	1000	496 억	2094395	N	N	16	N	N
58	20240220	160328	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	-20	5	-0.26	825750170	108770	62.93	7650	7650	7540	9940	5360	7650	7591.71	4.24	-9595	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3790	8.02	0.73	12	0.22	951.00	10451.00	9550	20230307	-20.10	7080	20231024	7.77	7750	-1.55	20240118	7220	5.68	20240125	9550	-20.10	20230307	7080	7.77	20231024	2.18	N	025860	1000	496 억	2105034	N	N	16	N	N
59	20240220	150330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7630	-20	5	-0.26	771535680	101668	58.82	7650	7650	7540	9940	5360	7650	7588.78	4.24	-9201	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3790	8.02	0.73	12	0.20	951.00	10451.00	9550	20230307	-20.10	7080	20231024	7.77	7750	-1.55	20240118	7220	5.68	20240125	9550	-20.10	20230307	7080	7.77	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
60	20240220	140330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	-50	5	-0.65	619179610	81635	47.23	7650	7650	7540	9940	5360	7650	7584.73	4.24	-8289	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3776	7.99	0.73	12	0.16	951.00	10451.00	9550	20230307	-20.42	7080	20231024	7.34	7750	-1.94	20240118	7220	5.26	20240125	9550	-20.42	20230307	7080	7.34	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
61	20240220	130332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	-70	5	-0.92	570306340	75198	43.51	7650	7650	7540	9940	5360	7650	7584.06	4.24	-8873	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3766	7.97	0.73	12	0.15	951.00	10451.00	9550	20230307	-20.63	7080	20231024	7.06	7750	-2.19	20240118	7220	4.99	20240125	9550	-20.63	20230307	7080	7.06	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
62	20240220	120329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	-70	5	-0.92	502115620	66216	38.31	7650	7650	7540	9940	5360	7650	7583.00	4.24	-8159	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3766	7.97	0.73	12	0.13	951.00	10451.00	9550	20230307	-20.63	7080	20231024	7.06	7750	-2.19	20240118	7220	4.99	20240125	9550	-20.63	20230307	7080	7.06	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
63	20240220	110330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7580	-70	5	-0.92	428712380	56538	32.71	7650	7650	7540	9940	5360	7650	7582.73	4.24	-4398	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3766	7.97	0.73	12	0.11	951.00	10451.00	9550	20230307	-20.63	7080	20231024	7.06	7750	-2.19	20240118	7220	4.99	20240125	9550	-20.63	20230307	7080	7.06	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
64	20240220	100319	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	-80	5	-1.05	327459630	43164	24.97	7650	7650	7540	9940	5360	7650	7586.41	4.24	-4013	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3761	7.96	0.72	12	0.09	951.00	10451.00	9550	20230307	-20.73	7080	20231024	6.92	7750	-2.32	20240118	7220	4.85	20240125	9550	-20.73	20230307	7080	6.92	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
65	20240220	090332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	-30	5	-0.39	27154330	3561	2.06	7650	7650	7600	9940	5360	7650	7625.48	4.24	-1168	7723	7686	7613	7576	7503	7705	7595	497	2290	1000	5810	10	1	49678843	3786	8.01	0.73	12	0.01	951.00	10451.00	9550	20230307	-20.21	7080	20231024	7.63	7750	-1.68	20240118	7220	5.54	20240125	9550	-20.21	20230307	7080	7.63	20231024	2.18	N	025860	1000	496 억	2105034	N	N	138	N	N
66	20240219	160330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7650	110	2	1.46	1301388200	171043	167.98	7540	7650	7540	9800	5280	7540	7608.52	4.12	56927	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3800	8.04	0.73	12	0.34	951.00	10451.00	9550	20230307	-19.90	7080	20231024	8.05	7750	-1.29	20240118	7220	5.96	20240125	9550	-19.90	20230307	7080	8.05	20231024	2.19	N	025860	1000	496 억	2046399	N	N	138	N	N
67	20240219	150332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7640	100	2	1.33	1163541030	153004	150.26	7540	7640	7540	9800	5280	7540	7604.64	4.12	50497	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3795	8.03	0.73	12	0.31	951.00	10451.00	9550	20230307	-20.00	7080	20231024	7.91	7750	-1.42	20240118	7220	5.82	20240125	9550	-20.00	20230307	7080	7.91	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
68	20240219	140332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7620	80	2	1.06	946168930	124520	122.29	7540	7640	7540	9800	5280	7540	7598.53	4.12	34401	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3786	8.01	0.73	12	0.25	951.00	10451.00	9550	20230307	-20.21	7080	20231024	7.63	7750	-1.68	20240118	7220	5.54	20240125	9550	-20.21	20230307	7080	7.63	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
69	20240219	130332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	70	2	0.93	806792080	106228	104.33	7540	7630	7540	9800	5280	7540	7594.91	4.12	28377	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3781	8.00	0.73	12	0.21	951.00	10451.00	9550	20230307	-20.31	7080	20231024	7.49	7750	-1.81	20240118	7220	5.40	20240125	9550	-20.31	20230307	7080	7.49	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
70	20240219	120331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	70	2	0.93	684154260	90103	88.49	7540	7630	7540	9800	5280	7540	7593.02	4.12	21359	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3781	8.00	0.73	12	0.18	951.00	10451.00	9550	20230307	-20.31	7080	20231024	7.49	7750	-1.81	20240118	7220	5.40	20240125	9550	-20.31	20230307	7080	7.49	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
71	20240219	110331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7610	70	2	0.93	569585740	75032	73.69	7540	7630	7540	9800	5280	7540	7591.24	4.12	21653	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3781	8.00	0.73	12	0.15	951.00	10451.00	9550	20230307	-20.31	7080	20231024	7.49	7750	-1.81	20240118	7220	5.40	20240125	9550	-20.31	20230307	7080	7.49	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
72	20240219	100329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7600	60	2	0.80	345623790	45596	44.78	7540	7600	7540	9800	5280	7540	7580.13	4.12	18132	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3776	7.99	0.73	12	0.09	951.00	10451.00	9550	20230307	-20.42	7080	20231024	7.34	7750	-1.94	20240118	7220	5.26	20240125	9550	-20.42	20230307	7080	7.34	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
73	20240219	090330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	20	2	0.27	17719400	2343	2.30	7540	7590	7540	9800	5280	7540	7562.70	4.12	904	7606	7572	7526	7492	7446	7580	7500	497	2260	1000	5730	10	1	49678843	3756	7.95	0.72	12	0.00	951.00	10451.00	9550	20230307	-20.84	7080	20231024	6.78	7750	-2.45	20240118	7220	4.71	20240125	9550	-20.84	20230307	7080	6.78	20231024	2.19	N	025860	1000	496 억	2046399	N	N	46	N	N
74	20240216	160327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	0	3	0.00	763673790	101585	106.87	7540	7560	7480	9800	5280	7540	7517.58	4.00	16274	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3746	7.93	0.72	12	0.20	951.00	10451.00	9550	20230307	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.19	N	025860	1000	496 억	1987151	N	N	46	N	N
75	20240216	150329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-10	5	-0.13	695195550	92497	97.31	7540	7560	7480	9800	5280	7540	7515.87	4.00	13439	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3741	7.92	0.72	12	0.19	951.00	10451.00	9550	20230307	-21.15	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
76	20240216	140332	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-30	5	-0.40	585333570	77906	81.96	7540	7560	7480	9800	5280	7540	7513.33	4.00	5190	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3731	7.90	0.72	12	0.16	951.00	10451.00	9550	20230307	-21.36	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
77	20240216	130327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	-40	5	-0.53	525546070	69957	73.60	7540	7560	7480	9800	5280	7540	7512.42	4.00	3023	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3726	7.89	0.72	12	0.14	951.00	10451.00	9550	20230307	-21.47	7080	20231024	5.93	7750	-3.23	20240118	7220	3.88	20240125	9550	-21.47	20230307	7080	5.93	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
78	20240216	120330	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	-40	5	-0.53	460073530	61235	64.42	7540	7560	7480	9800	5280	7540	7513.24	4.00	2533	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3726	7.89	0.72	12	0.12	951.00	10451.00	9550	20230307	-21.47	7080	20231024	5.93	7750	-3.23	20240118	7220	3.88	20240125	9550	-21.47	20230307	7080	5.93	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
79	20240216	110331	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-30	5	-0.40	294365760	39119	41.15	7540	7560	7500	9800	5280	7540	7524.88	4.00	2802	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3731	7.90	0.72	12	0.08	951.00	10451.00	9550	20230307	-21.36	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
80	20240216	100327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-10	5	-0.13	222650590	29579	31.12	7540	7560	7510	9800	5280	7540	7527.32	4.00	2948	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3741	7.92	0.72	12	0.06	951.00	10451.00	9550	20230307	-21.15	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
81	20240216	090324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	-30	5	-0.40	27820620	3696	3.89	7540	7540	7510	9800	5280	7540	7527.22	4.00	-237	7640	7590	7550	7500	7460	7570	7480	497	2260	1000	5730	10	1	49678843	3731	7.90	0.72	12	0.01	951.00	10451.00	9550	20230307	-21.36	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1987151	N	N	23	N	N
82	20240215	160327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	-30	5	-0.40	715743030	94978	68.02	7600	7600	7510	9840	5300	7570	7535.88	3.98	2368	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3746	7.93	0.72	12	0.19	951.00	10451.00	9550	20230209	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	1979629	N	N	23	N	N
83	20240215	150329	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7520	-50	5	-0.66	677373320	89881	64.37	7600	7600	7510	9840	5300	7570	7536.33	3.98	2038	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3736	7.91	0.72	12	0.18	951.00	10451.00	9550	20230209	-21.26	7080	20231024	6.21	7750	-2.97	20240118	7220	4.16	20240125	9550	-21.26	20230307	7080	6.21	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
84	20240215	140326	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	-30	5	-0.40	564133830	74840	53.60	7600	7600	7510	9840	5300	7570	7537.87	3.98	1971	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3746	7.93	0.72	12	0.15	951.00	10451.00	9550	20230209	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
85	20240215	130325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	-30	5	-0.40	521578370	69197	49.56	7600	7600	7510	9840	5300	7570	7537.59	3.98	2674	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3746	7.93	0.72	12	0.14	951.00	10451.00	9550	20230209	-21.05	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
86	20240215	120327	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-40	5	-0.53	490527710	65076	46.61	7600	7600	7510	9840	5300	7570	7537.77	3.98	2476	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3741	7.92	0.72	12	0.13	951.00	10451.00	9550	20230209	-21.15	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
87	20240215	110325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	-40	5	-0.53	390822070	51817	37.11	7600	7600	7510	9840	5300	7570	7542.35	3.98	2712	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3741	7.92	0.72	12	0.10	951.00	10451.00	9550	20230209	-21.15	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
88	20240215	100325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	-10	5	-0.13	299250550	39656	28.40	7600	7600	7510	9840	5300	7570	7546.16	3.98	2518	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3756	7.95	0.72	12	0.08	951.00	10451.00	9550	20230209	-20.84	7080	20231024	6.78	7750	-2.45	20240118	7220	4.71	20240125	9550	-20.84	20230307	7080	6.78	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
89	20240215	090323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7550	-20	5	-0.26	21062210	2782	1.99	7600	7600	7550	9840	5300	7570	7570.89	3.98	275	7643	7606	7533	7496	7423	7625	7515	497	2270	1000	5750	10	1	49678843	3751	7.94	0.72	12	0.01	951.00	10451.00	9550	20230209	-20.94	7080	20231024	6.64	7750	-2.58	20240118	7220	4.57	20240125	9550	-20.94	20230307	7080	6.64	20231024	2.17	N	025860	1000	496 억	1979629	N	N	1	N	N
90	20240214	160323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7570	60	2	0.80	1043303010	138495	163.22	7480	7570	7460	9760	5260	7510	7533.08	3.91	34081	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3761	7.96	0.72	12	0.28	951.00	10451.00	9610	20230208	-21.23	7080	20231024	6.92	7750	-2.32	20240118	7220	4.85	20240125	9550	-20.73	20230307	7080	6.92	20231024	2.17	N	025860	1000	496 억	1941624	N	N	1	N	N
91	20240214	150324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7560	50	2	0.67	961889830	127735	150.54	7480	7560	7460	9760	5260	7510	7530.35	3.91	32508	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3756	7.95	0.72	12	0.26	951.00	10451.00	9610	20230208	-21.33	7080	20231024	6.78	7750	-2.45	20240118	7220	4.71	20240125	9550	-20.84	20230307	7080	6.78	20231024	2.17	N	025860	1000	496 억	1941624	N	N	0	N	N
92	20240214	140322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	30	2	0.40	675650510	89780	105.81	7480	7550	7460	9760	5260	7510	7525.62	3.91	21399	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3746	7.93	0.72	12	0.18	951.00	10451.00	9610	20230208	-21.54	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	1941624	N	N	0	N	N
93	20240214	130324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7540	30	2	0.40	581726620	77320	91.12	7480	7550	7460	9760	5260	7510	7523.62	3.91	17435	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3746	7.93	0.72	12	0.16	951.00	10451.00	9610	20230208	-21.54	7080	20231024	6.50	7750	-2.71	20240118	7220	4.43	20240125	9550	-21.05	20230307	7080	6.50	20231024	2.17	N	025860	1000	496 억	1941624	N	N	0	N	N
94	20240214	120322	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7530	20	2	0.27	496601600	66018	77.80	7480	7550	7460	9760	5260	7510	7522.22	3.91	15371	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3741	7.92	0.72	12	0.13	951.00	10451.00	9610	20230208	-21.64	7080	20231024	6.36	7750	-2.84	20240118	7220	4.29	20240125	9550	-21.15	20230307	7080	6.36	20231024	2.17	N	025860	1000	496 억	1941624	N	N	0	N	N
95	20240214	110325	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7520	10	2	0.13	391809270	52085	61.38	7480	7550	7460	9760	5260	7510	7522.50	3.91	17640	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3736	7.91	0.72	12	0.10	951.00	10451.00	9610	20230208	-21.75	7080	20231024	6.21	7750	-2.97	20240118	7220	4.16	20240125	9550	-21.26	20230307	7080	6.21	20231024	2.17	N	025860	1000	496 억	1941624	N	N	0	N	N
96	20240214	090319	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	-10	5	-0.13	22765040	3046	3.59	7480	7500	7460	9760	5260	7510	7473.75	3.91	373	7570	7540	7510	7480	7450	7555	7495	497	2250	1000	5700	10	1	49678843	3726	7.89	0.72	12	0.01	951.00	10451.00	9610	20230208	-21.96	7080	20231024	5.93	7750	-3.23	20240118	7220	3.88	20240125	9550	-21.47	20230307	7080	5.93	20231024	2.17	N	025860	1000	496 억	1941624	N	N	0	N	N
97	20240213	160319	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	10	2	0.13	633405110	84406	80.16	7500	7540	7480	9750	5250	7500	7504.18	3.90	9334	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3731	7.90	0.72	12	0.17	951.00	10451.00	9650	20230207	-22.18	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N
98	20240213	150317	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	10	2	0.13	594076980	79169	75.19	7500	7540	7480	9750	5250	7500	7503.91	3.90	7399	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3731	7.90	0.72	12	0.16	951.00	10451.00	9650	20230207	-22.18	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N
99	20240213	140324	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	0	3	0.00	523792900	69805	66.30	7500	7540	7480	9750	5250	7500	7503.66	3.90	7562	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3726	7.89	0.72	12	0.14	951.00	10451.00	9650	20230207	-22.28	7080	20231024	5.93	7750	-3.23	20240118	7220	3.88	20240125	9550	-21.47	20230307	7080	5.93	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N
100	20240213	130321	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7500	0	3	0.00	458621620	61114	58.04	7500	7540	7480	9750	5250	7500	7504.36	3.90	6660	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3726	7.89	0.72	12	0.12	951.00	10451.00	9650	20230207	-22.28	7080	20231024	5.93	7750	-3.23	20240118	7220	3.88	20240125	9550	-21.47	20230307	7080	5.93	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N
101	20240213	120323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	10	2	0.13	395695990	52728	50.08	7500	7540	7480	9750	5250	7500	7504.48	3.90	4754	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3731	7.90	0.72	12	0.11	951.00	10451.00	9650	20230207	-22.18	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N
102	20240213	110323	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7510	10	2	0.13	344499010	45903	43.60	7500	7540	7480	9750	5250	7500	7504.93	3.90	2344	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3731	7.90	0.72	12	0.09	951.00	10451.00	9650	20230207	-22.18	7080	20231024	6.07	7750	-3.10	20240118	7220	4.02	20240125	9550	-21.36	20230307	7080	6.07	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N
103	20240213	100257	55	30.00	KOSPI	화학	N	N	N	Y	40	N	7520	20	2	0.27	230466730	30714	29.17	7500	7540	7480	9750	5250	7500	7503.64	3.90	3784	7560	7530	7500	7470	7440	7515	7455	497	2250	1000	5700	10	1	49678843	3736	7.91	0.72	12	0.06	951.00	10451.00	9650	20230207	-22.07	7080	20231024	6.21	7750	-2.97	20240118	7220	4.16	20240125	9550	-21.26	20230307	7080	6.21	20231024	2.19	N	025860	1000	496 억	1935237	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History