KissMeData/001340/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 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	20250228	160120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	-330	5	-4.32	1527684220	206863	98.50	7490	7600	7280	9930	5350	7640	7385.01	2.16	-10265	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3284	42.50	1.53	12	0.46	172.00	4772.00	18440	20240612	-60.36	6550	20241227	11.60	8160	-10.42	20250107	6580	11.09	20250210	18440	-60.36	20240612	6550	11.60	20241227	0.65	N	001340	500	224 억	968758	N	N	17	N	N
3	20250228	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	-330	5	-4.32	1400422090	189447	90.21	7490	7600	7280	9930	5350	7640	7392.14	2.16	-7997	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3284	42.50	1.53	12	0.42	172.00	4772.00	18440	20240612	-60.36	6550	20241227	11.60	8160	-10.42	20250107	6580	11.09	20250210	18440	-60.36	20240612	6550	11.60	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
4	20250228	140120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	-260	5	-3.40	1119678900	151128	71.96	7490	7600	7330	9930	5350	7640	7408.80	2.16	-360	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3315	42.91	1.55	12	0.34	172.00	4772.00	18440	20240612	-59.98	6550	20241227	12.67	8160	-9.56	20250107	6580	12.16	20250210	18440	-59.98	20240612	6550	12.67	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
5	20250228	130120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-280	5	-3.66	963832260	129940	61.87	7490	7600	7350	9930	5350	7640	7417.50	2.16	1181	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3306	42.79	1.54	12	0.29	172.00	4772.00	18440	20240612	-60.09	6550	20241227	12.37	8160	-9.80	20250107	6580	11.85	20250210	18440	-60.09	20240612	6550	12.37	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
6	20250228	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	-240	5	-3.14	781828720	105299	50.14	7490	7600	7350	9930	5350	7640	7424.82	2.16	4164	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3324	43.02	1.55	12	0.23	172.00	4772.00	18440	20240612	-59.87	6550	20241227	12.98	8160	-9.31	20250107	6580	12.46	20250210	18440	-59.87	20240612	6550	12.98	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
7	20250228	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-190	5	-2.49	505394610	67904	32.33	7490	7600	7350	9930	5350	7640	7442.75	2.16	-5238	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3346	43.31	1.56	12	0.15	172.00	4772.00	18440	20240612	-59.60	6550	20241227	13.74	8160	-8.70	20250107	6580	13.22	20250210	18440	-59.60	20240612	6550	13.74	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
8	20250228	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	-240	5	-3.14	328691900	44190	21.04	7490	7600	7350	9930	5350	7640	7438.11	2.16	-4370	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3324	43.02	1.55	12	0.10	172.00	4772.00	18440	20240612	-59.87	6550	20241227	12.98	8160	-9.31	20250107	6580	12.46	20250210	18440	-59.87	20240612	6550	12.98	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
9	20250228	090120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7450	-190	5	-2.49	57481090	7709	3.67	7490	7500	7350	9930	5350	7640	7456.12	2.16	-1747	7880	7760	7660	7540	7440	7710	7490	225	2290	500	4730	10	1	44918407	3346	43.31	1.56	12	0.02	172.00	4772.00	18440	20240612	-59.60	6550	20241227	13.74	8160	-8.70	20250107	6580	13.22	20250210	18440	-59.60	20240612	6550	13.74	20241227	0.65	N	001340	500	224 억	968758	N	N	575	N	N
10	20250227	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	-110	5	-1.42	1598696130	208650	42.91	7760	7780	7560	10070	5430	7750	7662.17	2.28	-48079	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3432	44.42	1.60	12	0.46	172.00	4772.00	18440	20240612	-58.57	6550	20241227	16.64	8160	-6.37	20250107	6580	16.11	20250210	18440	-58.57	20240612	6550	16.64	20241227	0.64	N	001340	500	224 억	1024644	N	N	575	N	N
11	20250227	150120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7610	-140	5	-1.81	1349737340	175904	36.17	7760	7780	7580	10070	5430	7750	7673.15	2.28	-50090	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3418	44.24	1.59	12	0.39	172.00	4772.00	18440	20240612	-58.73	6550	20241227	16.18	8160	-6.74	20250107	6580	15.65	20250210	18440	-58.73	20240612	6550	16.18	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
12	20250227	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7630	-120	5	-1.55	1158779720	150883	31.03	7760	7780	7600	10070	5430	7750	7679.99	2.28	-42544	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3427	44.36	1.60	12	0.34	172.00	4772.00	18440	20240612	-58.62	6550	20241227	16.49	8160	-6.50	20250107	6580	15.96	20250210	18440	-58.62	20240612	6550	16.49	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
13	20250227	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	-110	5	-1.42	1035868430	134824	27.72	7760	7780	7600	10070	5430	7750	7683.12	2.28	-34566	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3432	44.42	1.60	12	0.30	172.00	4772.00	18440	20240612	-58.57	6550	20241227	16.64	8160	-6.37	20250107	6580	16.11	20250210	18440	-58.57	20240612	6550	16.64	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
14	20250227	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	-80	5	-1.03	964982710	125563	25.82	7760	7780	7600	10070	5430	7750	7685.25	2.28	-30285	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3445	44.59	1.61	12	0.28	172.00	4772.00	18440	20240612	-58.41	6550	20241227	17.10	8160	-6.00	20250107	6580	16.57	20250210	18440	-58.41	20240612	6550	17.10	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
15	20250227	110120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7640	-110	5	-1.42	862586110	112155	23.06	7760	7780	7600	10070	5430	7750	7691.02	2.28	-33934	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3432	44.42	1.60	12	0.25	172.00	4772.00	18440	20240612	-58.57	6550	20241227	16.64	8160	-6.37	20250107	6580	16.11	20250210	18440	-58.57	20240612	6550	16.64	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
16	20250227	100122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7760	10	2	0.13	678349950	88219	18.14	7760	7780	7600	10070	5430	7750	7689.39	2.28	-26920	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3486	45.12	1.63	12	0.20	172.00	4772.00	18440	20240612	-57.92	6550	20241227	18.47	8160	-4.90	20250107	6580	17.93	20250210	18440	-57.92	20240612	6550	18.47	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
17	20250227	090123	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7710	-40	5	-0.52	76839950	9939	2.04	7760	7760	7700	10070	5430	7750	7731.16	2.28	-6598	8163	7956	7653	7446	7143	8060	7550	225	2320	500	4800	10	1	44918407	3463	44.83	1.62	12	0.02	172.00	4772.00	18440	20240612	-58.19	6550	20241227	17.71	8160	-5.51	20250107	6580	17.17	20250210	18440	-58.19	20240612	6550	17.71	20241227	0.64	N	001340	500	224 억	1024644	N	N	1	N	N
18	20250226	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	380	2	5.16	3738905400	484900	257.63	7350	7860	7350	9580	5160	7370	7710.67	2.21	23116	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3481	45.06	1.62	12	1.08	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6580	17.78	20250210	18440	-57.97	20240612	6550	18.32	20241227	0.65	N	001340	500	224 억	990726	N	N	1	N	N
19	20250226	150120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7750	380	2	5.16	3566361370	462657	245.81	7350	7860	7350	9580	5160	7370	7708.46	2.21	27506	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3481	45.06	1.62	12	1.03	172.00	4772.00	18440	20240612	-57.97	6550	20241227	18.32	8160	-5.02	20250107	6580	17.78	20250210	18440	-57.97	20240612	6550	18.32	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
20	20250226	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7820	450	2	6.11	3176414200	412542	219.18	7350	7860	7350	9580	5160	7370	7699.64	2.21	27209	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3513	45.47	1.64	12	0.92	172.00	4772.00	18440	20240612	-57.59	6550	20241227	19.39	8160	-4.17	20250107	6580	18.84	20250210	18440	-57.59	20240612	6550	19.39	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
21	20250226	130120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7810	440	2	5.97	2869904300	373418	198.40	7350	7860	7350	9580	5160	7370	7685.52	2.21	42454	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3508	45.41	1.64	12	0.83	172.00	4772.00	18440	20240612	-57.65	6550	20241227	19.24	8160	-4.29	20250107	6580	18.69	20250210	18440	-57.65	20240612	6550	19.24	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
22	20250226	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7840	470	2	6.38	2340547540	305798	162.47	7350	7850	7350	9580	5160	7370	7653.93	2.21	55531	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3522	45.58	1.64	12	0.68	172.00	4772.00	18440	20240612	-57.48	6550	20241227	19.69	8160	-3.92	20250107	6580	19.15	20250210	18440	-57.48	20240612	6550	19.69	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
23	20250226	110120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7670	300	2	4.07	1252857760	165548	87.96	7350	7680	7350	9580	5160	7370	7567.98	2.21	45224	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3445	44.59	1.61	12	0.37	172.00	4772.00	18440	20240612	-58.41	6550	20241227	17.10	8160	-6.00	20250107	6580	16.57	20250210	18440	-58.41	20240612	6550	17.10	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
24	20250226	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7540	170	2	2.31	773468010	102587	54.50	7350	7640	7350	9580	5160	7370	7539.68	2.21	22834	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3387	43.84	1.58	12	0.23	172.00	4772.00	18440	20240612	-59.11	6550	20241227	15.11	8160	-7.60	20250107	6580	14.59	20250210	18440	-59.11	20240612	6550	15.11	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
25	20250226	090120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7430	60	2	0.81	14594350	1982	1.05	7350	7440	7350	9580	5160	7370	7363.35	2.21	1377	7683	7526	7383	7226	7083	7455	7155	225	2210	500	4560	10	1	44918407	3337	43.20	1.56	12	0.00	172.00	4772.00	18440	20240612	-59.71	6550	20241227	13.44	8160	-8.95	20250107	6580	12.92	20250210	18440	-59.71	20240612	6550	13.44	20241227	0.65	N	001340	500	224 억	990726	N	N	0	N	N
26	20250225	160120	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	0	3	0.00	1387355950	187813	108.01	7470	7540	7240	9580	5160	7370	7386.93	2.34	-61111	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3310	42.85	1.54	12	0.42	172.00	4772.00	18440	20240612	-60.03	6550	20241227	12.52	8160	-9.68	20250107	6580	12.01	20250210	18440	-60.03	20240612	6550	12.52	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
27	20250225	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	0	3	0.00	1328900300	179885	103.46	7470	7540	7240	9580	5160	7370	7387.50	2.34	-58218	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3310	42.85	1.54	12	0.40	172.00	4772.00	18440	20240612	-60.03	6550	20241227	12.52	8160	-9.68	20250107	6580	12.01	20250210	18440	-60.03	20240612	6550	12.52	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
28	20250225	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	30	2	0.41	1200385890	162433	93.42	7470	7540	7240	9580	5160	7370	7390.04	2.34	-60274	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3324	43.02	1.55	12	0.36	172.00	4772.00	18440	20240612	-59.87	6550	20241227	12.98	8160	-9.31	20250107	6580	12.46	20250210	18440	-59.87	20240612	6550	12.98	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
29	20250225	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7360	-10	5	-0.14	1119818190	151524	87.14	7470	7540	7240	9580	5160	7370	7390.37	2.34	-56292	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3306	42.79	1.54	12	0.34	172.00	4772.00	18440	20240612	-60.09	6550	20241227	12.37	8160	-9.80	20250107	6580	11.85	20250210	18440	-60.09	20240612	6550	12.37	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
30	20250225	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7400	30	2	0.41	1069876160	144736	83.24	7470	7540	7240	9580	5160	7370	7391.92	2.34	-55392	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3324	43.02	1.55	12	0.32	172.00	4772.00	18440	20240612	-59.87	6550	20241227	12.98	8160	-9.31	20250107	6580	12.46	20250210	18440	-59.87	20240612	6550	12.98	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
31	20250225	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7420	50	2	0.68	991762230	134192	77.18	7470	7540	7240	9580	5160	7370	7390.63	2.34	-51460	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3333	43.14	1.55	12	0.30	172.00	4772.00	18440	20240612	-59.76	6550	20241227	13.28	8160	-9.07	20250107	6580	12.77	20250210	18440	-59.76	20240612	6550	13.28	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
32	20250225	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	-40	5	-0.54	797048870	107822	62.01	7470	7540	7240	9580	5160	7370	7392.27	2.34	-48381	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3293	42.62	1.54	12	0.24	172.00	4772.00	18440	20240612	-60.25	6550	20241227	11.91	8160	-10.17	20250107	6580	11.40	20250210	18440	-60.25	20240612	6550	11.91	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
33	20250225	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7480	110	2	1.49	198133310	26692	15.35	7470	7510	7360	9580	5160	7370	7423.00	2.34	-15874	7630	7500	7300	7170	6970	7565	7235	225	2210	500	4560	10	1	44918407	3360	43.49	1.57	12	0.06	172.00	4772.00	18440	20240612	-59.44	6550	20241227	14.20	8160	-8.33	20250107	6580	13.68	20250210	18440	-59.44	20240612	6550	14.20	20241227	0.70	N	001340	500	224 억	1052668	N	N	0	N	N
34	20250224	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	40	2	0.55	1261311580	173139	87.07	7350	7430	7100	9520	5140	7330	7284.96	2.29	19005	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3310	42.85	1.54	12	0.39	172.00	4772.00	18440	20240612	-60.03	6550	20241227	12.52	8160	-9.68	20250107	6580	12.01	20250210	18440	-60.03	20240612	6550	12.52	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
35	20250224	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7380	50	2	0.68	1216779510	167102	84.04	7350	7430	7100	9520	5140	7330	7281.65	2.29	18857	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3315	42.91	1.55	12	0.37	172.00	4772.00	18440	20240612	-59.98	6550	20241227	12.67	8160	-9.56	20250107	6580	12.16	20250210	18440	-59.98	20240612	6550	12.67	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
36	20250224	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7370	40	2	0.55	1056558740	145366	73.11	7350	7430	7100	9520	5140	7330	7268.25	2.29	12628	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3310	42.85	1.54	12	0.32	172.00	4772.00	18440	20240612	-60.03	6550	20241227	12.52	8160	-9.68	20250107	6580	12.01	20250210	18440	-60.03	20240612	6550	12.52	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
37	20250224	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	-20	5	-0.27	859068560	118552	59.62	7350	7350	7100	9520	5140	7330	7246.32	2.29	9544	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3284	42.50	1.53	12	0.26	172.00	4772.00	18440	20240612	-60.36	6550	20241227	11.60	8160	-10.42	20250107	6580	11.09	20250210	18440	-60.36	20240612	6550	11.60	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
38	20250224	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	-90	5	-1.23	760528320	104985	52.80	7350	7350	7100	9520	5140	7330	7244.14	2.29	2288	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3252	42.09	1.52	12	0.23	172.00	4772.00	18440	20240612	-60.74	6550	20241227	10.53	8160	-11.27	20250107	6580	10.03	20250210	18440	-60.74	20240612	6550	10.53	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
39	20250224	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-120	5	-1.64	655023050	90411	45.47	7350	7350	7100	9520	5140	7330	7244.92	2.29	-2406	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3239	41.92	1.51	12	0.20	172.00	4772.00	18440	20240612	-60.90	6550	20241227	10.08	8160	-11.64	20250107	6580	9.57	20250210	18440	-60.90	20240612	6550	10.08	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
40	20250224	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-120	5	-1.64	451545980	62336	31.35	7350	7350	7100	9520	5140	7330	7243.70	2.29	8616	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3239	41.92	1.51	12	0.14	172.00	4772.00	18440	20240612	-60.90	6550	20241227	10.08	8160	-11.64	20250107	6580	9.57	20250210	18440	-60.90	20240612	6550	10.08	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
41	20250224	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	-40	5	-0.55	50636680	6929	3.48	7350	7350	7100	9520	5140	7330	7307.85	2.29	-3027	7476	7402	7276	7202	7076	7440	7240	225	2190	500	4540	10	1	44918407	3275	42.38	1.53	12	0.02	172.00	4772.00	18440	20240612	-60.47	6550	20241227	11.30	8160	-10.66	20250107	6580	10.79	20250210	18440	-60.47	20240612	6550	11.30	20241227	0.70	N	001340	500	224 억	1028604	N	N	0	N	N
42	20250221	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	140	2	1.95	1425303520	196223	91.54	7190	7350	7150	9340	5040	7190	7263.64	2.22	37448	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3293	42.62	1.54	12	0.44	172.00	4772.00	18440	20240612	-60.25	6550	20241227	11.91	8160	-10.17	20250107	6580	11.40	20250210	18440	-60.25	20240612	6550	11.91	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
43	20250221	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7330	140	2	1.95	1267766860	174719	81.51	7190	7330	7150	9340	5040	7190	7256.03	2.22	33386	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3293	42.62	1.54	12	0.39	172.00	4772.00	18440	20240612	-60.25	6550	20241227	11.91	8160	-10.17	20250107	6580	11.40	20250210	18440	-60.25	20240612	6550	11.91	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
44	20250221	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7280	90	2	1.25	1099460130	151635	70.74	7190	7330	7150	9340	5040	7190	7250.70	2.22	18054	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3270	42.33	1.53	12	0.34	172.00	4772.00	18440	20240612	-60.52	6550	20241227	11.15	8160	-10.78	20250107	6580	10.64	20250210	18440	-60.52	20240612	6550	11.15	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
45	20250221	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7280	90	2	1.25	994166760	137103	63.96	7190	7330	7150	9340	5040	7190	7251.24	2.22	21465	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3270	42.33	1.53	12	0.31	172.00	4772.00	18440	20240612	-60.52	6550	20241227	11.15	8160	-10.78	20250107	6580	10.64	20250210	18440	-60.52	20240612	6550	11.15	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
46	20250221	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	100	2	1.39	931543390	128505	59.95	7190	7330	7150	9340	5040	7190	7249.08	2.22	20821	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3275	42.38	1.53	12	0.29	172.00	4772.00	18440	20240612	-60.47	6550	20241227	11.30	8160	-10.66	20250107	6580	10.79	20250210	18440	-60.47	20240612	6550	11.30	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
47	20250221	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7260	70	2	0.97	656341110	90437	42.19	7190	7330	7150	9340	5040	7190	7257.44	2.22	844	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3261	42.21	1.52	12	0.20	172.00	4772.00	18440	20240612	-60.63	6550	20241227	10.84	8160	-11.03	20250107	6580	10.33	20250210	18440	-60.63	20240612	6550	10.84	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
48	20250221	100119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	100	2	1.39	455788190	62820	29.31	7190	7330	7150	9340	5040	7190	7255.46	2.22	9156	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3275	42.38	1.53	12	0.14	172.00	4772.00	18440	20240612	-60.47	6550	20241227	11.30	8160	-10.66	20250107	6580	10.79	20250210	18440	-60.47	20240612	6550	11.30	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
49	20250221	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	30	2	0.42	14913490	2075	0.97	7190	7220	7180	9340	5040	7190	7187.22	2.22	-1450	7450	7320	7250	7120	7050	7285	7085	225	2150	500	4450	10	1	44918407	3243	41.98	1.51	12	0.00	172.00	4772.00	18440	20240612	-60.85	6550	20241227	10.23	8160	-11.52	20250107	6580	9.73	20250210	18440	-60.85	20240612	6550	10.23	20241227	0.64	N	001340	500	224 억	995042	N	N	0	N	N
50	20250220	160119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7190	-50	5	-0.69	1554704400	213475	81.96	7230	7380	7180	9410	5070	7240	7282.84	2.24	-11758	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3230	41.80	1.51	12	0.48	172.00	4772.00	18440	20240612	-61.01	6550	20241227	9.77	8160	-11.89	20250107	6580	9.27	20250210	18440	-61.01	20240612	6550	9.77	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
51	20250220	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	-40	5	-0.55	1482410900	203431	78.11	7230	7380	7180	9410	5070	7240	7287.05	2.24	-14754	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3234	41.86	1.51	12	0.45	172.00	4772.00	18440	20240612	-60.95	6550	20241227	9.92	8160	-11.76	20250107	6580	9.42	20250210	18440	-60.95	20240612	6550	9.92	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
52	20250220	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	-10	5	-0.14	1265459760	173341	66.55	7230	7380	7180	9410	5070	7240	7300.41	2.24	-13553	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3248	42.03	1.52	12	0.39	172.00	4772.00	18440	20240612	-60.79	6550	20241227	10.38	8160	-11.40	20250107	6580	9.88	20250210	18440	-60.79	20240612	6550	10.38	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
53	20250220	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	50	2	0.69	1150314570	157455	60.45	7230	7380	7180	9410	5070	7240	7305.67	2.24	-14246	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3275	42.38	1.53	12	0.35	172.00	4772.00	18440	20240612	-60.47	6550	20241227	11.30	8160	-10.66	20250107	6580	10.79	20250210	18440	-60.47	20240612	6550	11.30	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
54	20250220	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7350	110	2	1.52	994456920	136145	52.27	7230	7380	7180	9410	5070	7240	7304.40	2.24	-3999	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3302	42.73	1.54	12	0.30	172.00	4772.00	18440	20240612	-60.14	6550	20241227	12.21	8160	-9.93	20250107	6580	11.70	20250210	18440	-60.14	20240612	6550	12.21	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
55	20250220	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	70	2	0.97	783683140	107470	41.26	7230	7380	7180	9410	5070	7240	7292.11	2.24	-4639	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3284	42.50	1.53	12	0.24	172.00	4772.00	18440	20240612	-60.36	6550	20241227	11.60	8160	-10.42	20250107	6580	11.09	20250210	18440	-60.36	20240612	6550	11.60	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
56	20250220	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7290	50	2	0.69	466839240	64055	24.59	7230	7380	7180	9410	5070	7240	7288.10	2.24	-5772	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3275	42.38	1.53	12	0.14	172.00	4772.00	18440	20240612	-60.47	6550	20241227	11.30	8160	-10.66	20250107	6580	10.79	20250210	18440	-60.47	20240612	6550	11.30	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
57	20250220	090119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7210	-30	5	-0.41	33949610	4703	1.81	7230	7260	7180	9410	5070	7240	7218.71	2.24	-1207	7520	7380	7190	7050	6860	7450	7120	225	2170	500	4480	10	1	44918407	3239	41.92	1.51	12	0.01	172.00	4772.00	18440	20240612	-60.90	6550	20241227	10.08	8160	-11.64	20250107	6580	9.57	20250210	18440	-60.90	20240612	6550	10.08	20241227	0.65	N	001340	500	224 억	1006124	N	N	0	N	N
58	20250219	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	180	2	2.55	1881511840	259976	199.55	7000	7330	7000	9170	4950	7060	7237.25	2.15	41500	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3252	42.09	1.52	12	0.58	172.00	4772.00	18440	20240612	-60.74	6550	20241227	10.53	8160	-11.27	20250107	6580	10.03	20250210	18440	-60.74	20240612	6550	10.53	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
59	20250219	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7240	180	2	2.55	1799792160	248687	190.88	7000	7330	7000	9170	4950	7060	7237.18	2.15	42664	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3252	42.09	1.52	12	0.55	172.00	4772.00	18440	20240612	-60.74	6550	20241227	10.53	8160	-11.27	20250107	6580	10.03	20250210	18440	-60.74	20240612	6550	10.53	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
60	20250219	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7200	140	2	1.98	1590542170	219656	168.60	7000	7330	7000	9170	4950	7060	7241.06	2.15	33436	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3234	41.86	1.51	12	0.49	172.00	4772.00	18440	20240612	-60.95	6550	20241227	9.92	8160	-11.76	20250107	6580	9.42	20250210	18440	-60.95	20240612	6550	9.92	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
61	20250219	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7220	160	2	2.27	1532639720	211627	162.44	7000	7330	7000	9170	4950	7060	7242.17	2.15	31759	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3243	41.98	1.51	12	0.47	172.00	4772.00	18440	20240612	-60.85	6550	20241227	10.23	8160	-11.52	20250107	6580	9.73	20250210	18440	-60.85	20240612	6550	10.23	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
62	20250219	120119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7230	170	2	2.41	1439984580	198767	152.56	7000	7330	7000	9170	4950	7060	7244.59	2.15	31760	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3248	42.03	1.52	12	0.44	172.00	4772.00	18440	20240612	-60.79	6550	20241227	10.38	8160	-11.40	20250107	6580	9.88	20250210	18440	-60.79	20240612	6550	10.38	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
63	20250219	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7310	250	2	3.54	1298991600	179291	137.62	7000	7330	7000	9170	4950	7060	7245.16	2.15	29251	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3284	42.50	1.53	12	0.40	172.00	4772.00	18440	20240612	-60.36	6550	20241227	11.60	8160	-10.42	20250107	6580	11.09	20250210	18440	-60.36	20240612	6550	11.60	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
64	20250219	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7300	240	2	3.40	695223790	96469	74.05	7000	7310	7000	9170	4950	7060	7206.71	2.15	17055	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3279	42.44	1.53	12	0.21	172.00	4772.00	18440	20240612	-60.41	6550	20241227	11.45	8160	-10.54	20250107	6580	10.94	20250210	18440	-60.41	20240612	6550	11.45	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
65	20250219	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	0	3	0.00	8624800	1232	0.95	7000	7060	7000	9170	4950	7060	7000.65	2.15	46	7313	7186	7033	6906	6753	7200	6920	225	2110	500	4370	10	1	44918407	3171	41.05	1.48	12	0.00	172.00	4772.00	18440	20240612	-61.71	6550	20241227	7.79	8160	-13.48	20250107	6580	7.29	20250210	18440	-61.71	20240612	6550	7.79	20241227	0.63	N	001340	500	224 억	964812	N	N	0	N	N
66	20250218	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	908354350	129504	77.54	7060	7160	6880	9160	4940	7050	7014.10	2.15	-1067	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3171	41.05	1.48	12	0.29	172.00	4772.00	18440	20240612	-61.71	6550	20241227	7.79	8160	-13.48	20250107	6580	7.29	20250210	18440	-61.71	20240612	6550	7.79	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
67	20250218	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	-30	5	-0.43	860728950	122738	73.49	7060	7160	6880	9160	4940	7050	7012.73	2.15	-4198	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3153	40.81	1.47	12	0.27	172.00	4772.00	18440	20240612	-61.93	6550	20241227	7.18	8160	-13.97	20250107	6580	6.69	20250210	18440	-61.93	20240612	6550	7.18	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
68	20250218	140119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-50	5	-0.71	797567480	113758	68.11	7060	7160	6880	9160	4940	7050	7011.09	2.15	-2983	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3144	40.70	1.47	12	0.25	172.00	4772.00	18440	20240612	-62.04	6550	20241227	6.87	8160	-14.22	20250107	6580	6.38	20250210	18440	-62.04	20240612	6550	6.87	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
69	20250218	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7030	-20	5	-0.28	738077920	105289	63.04	7060	7160	6880	9160	4940	7050	7010.02	2.15	-2691	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3158	40.87	1.47	12	0.23	172.00	4772.00	18440	20240612	-61.88	6550	20241227	7.33	8160	-13.85	20250107	6580	6.84	20250210	18440	-61.88	20240612	6550	7.33	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
70	20250218	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-40	5	-0.57	699549440	99792	59.75	7060	7160	6880	9160	4940	7050	7010.08	2.15	-2728	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3149	40.76	1.47	12	0.22	172.00	4772.00	18440	20240612	-61.98	6550	20241227	7.02	8160	-14.09	20250107	6580	6.53	20250210	18440	-61.98	20240612	6550	7.02	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
71	20250218	110119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-60	5	-0.85	650149860	92730	55.52	7060	7160	6880	9160	4940	7050	7011.21	2.15	-3317	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3140	40.64	1.46	12	0.21	172.00	4772.00	18440	20240612	-62.09	6550	20241227	6.72	8160	-14.34	20250107	6580	6.23	20250210	18440	-62.09	20240612	6550	6.72	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
72	20250218	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7010	-40	5	-0.57	359362180	50997	30.53	7060	7160	6980	9160	4940	7050	7046.73	2.15	-332	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3149	40.76	1.47	12	0.11	172.00	4772.00	18440	20240612	-61.98	6550	20241227	7.02	8160	-14.09	20250107	6580	6.53	20250210	18440	-61.98	20240612	6550	7.02	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
73	20250218	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7060	10	2	0.14	3409980	483	0.29	7060	7060	7060	9160	4940	7050	7060.00	2.15	113	7416	7232	7066	6882	6716	7325	6975	225	2110	500	4370	10	1	44918407	3171	41.05	1.48	12	0.00	172.00	4772.00	18440	20240612	-61.71	6550	20241227	7.79	8160	-13.48	20250107	6580	7.29	20250210	18440	-61.71	20240612	6550	7.79	20241227	0.61	N	001340	500	224 억	966428	N	N	0	N	N
74	20250217	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	140	2	2.03	1177684490	165852	99.56	6910	7250	6900	8980	4840	6910	7100.82	2.06	37397	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3167	40.99	1.48	12	0.37	172.00	4772.00	18440	20240612	-61.77	6550	20241227	7.63	8160	-13.60	20250107	6580	7.14	20250210	18440	-61.77	20240612	6550	7.63	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
75	20250217	150119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7070	160	2	2.32	1131211830	159275	95.61	6910	7250	6900	8980	4840	6910	7102.26	2.06	34912	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3176	41.10	1.48	12	0.35	172.00	4772.00	18440	20240612	-61.66	6550	20241227	7.94	8160	-13.36	20250107	6580	7.45	20250210	18440	-61.66	20240612	6550	7.94	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
76	20250217	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7100	190	2	2.75	1017632740	143197	85.96	6910	7250	6900	8980	4840	6910	7106.52	2.06	29895	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3189	41.28	1.49	12	0.32	172.00	4772.00	18440	20240612	-61.50	6550	20241227	8.40	8160	-12.99	20250107	6580	7.90	20250210	18440	-61.50	20240612	6550	8.40	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
77	20250217	130119	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7130	220	2	3.18	911886640	128310	77.03	6910	7250	6900	8980	4840	6910	7106.90	2.06	23495	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3203	41.45	1.49	12	0.29	172.00	4772.00	18440	20240612	-61.33	6550	20241227	8.85	8160	-12.62	20250107	6580	8.36	20250210	18440	-61.33	20240612	6550	8.85	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
78	20250217	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7180	270	2	3.91	839224870	118125	70.91	6910	7250	6900	8980	4840	6910	7104.55	2.06	25622	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3225	41.74	1.50	12	0.26	172.00	4772.00	18440	20240612	-61.06	6550	20241227	9.62	8160	-12.01	20250107	6580	9.12	20250210	18440	-61.06	20240612	6550	9.62	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
79	20250217	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7160	250	2	3.62	507381110	72080	43.27	6910	7180	6900	8980	4840	6910	7039.14	2.06	25321	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3216	41.63	1.50	12	0.16	172.00	4772.00	18440	20240612	-61.17	6550	20241227	9.31	8160	-12.25	20250107	6580	8.81	20250210	18440	-61.17	20240612	6550	9.31	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
80	20250217	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	110	2	1.59	188227870	27100	16.27	6910	7040	6900	8980	4840	6910	6945.68	2.06	6336	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3153	40.81	1.47	12	0.06	172.00	4772.00	18440	20240612	-61.93	6550	20241227	7.18	8160	-13.97	20250107	6580	6.69	20250210	18440	-61.93	20240612	6550	7.18	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
81	20250217	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6920	10	2	0.14	16431210	2377	1.43	6910	6920	6910	8980	4840	6910	6912.58	2.06	603	7136	7022	6926	6812	6716	6975	6765	225	2070	500	4280	10	1	44918407	3108	40.23	1.45	12	0.01	172.00	4772.00	18440	20240612	-62.47	6550	20241227	5.65	8160	-15.20	20250107	6580	5.17	20250210	18440	-62.47	20240612	6550	5.65	20241227	0.62	N	001340	500	224 억	926761	N	N	0	N	N
82	20250214	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6910	-110	5	-1.57	1140520990	164693	105.41	7020	7040	6830	9120	4920	7020	6925.12	2.00	-17127	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3104	40.17	1.45	12	0.37	172.00	4772.00	18440	20240612	-62.53	6550	20241227	5.50	8160	-15.32	20250107	6580	5.02	20250210	18440	-62.53	20240612	6550	5.50	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
83	20250214	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	-70	5	-1.00	998238090	144075	92.21	7020	7040	6830	9120	4920	7020	6928.58	2.00	-18880	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3122	40.41	1.46	12	0.32	172.00	4772.00	18440	20240612	-62.31	6550	20241227	6.11	8160	-14.83	20250107	6580	5.62	20250210	18440	-62.31	20240612	6550	6.11	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
84	20250214	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-20	5	-0.28	910845450	131549	84.19	7020	7040	6830	9120	4920	7020	6923.98	2.00	-13166	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3144	40.70	1.47	12	0.29	172.00	4772.00	18440	20240612	-62.04	6550	20241227	6.87	8160	-14.22	20250107	6580	6.38	20250210	18440	-62.04	20240612	6550	6.87	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
85	20250214	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	0	3	0.00	849461430	122791	78.59	7020	7020	6830	9120	4920	7020	6917.92	2.00	-14526	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3153	40.81	1.47	12	0.27	172.00	4772.00	18440	20240612	-61.93	6550	20241227	7.18	8160	-13.97	20250107	6580	6.69	20250210	18440	-61.93	20240612	6550	7.18	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
86	20250214	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-20	5	-0.28	760070890	110012	70.41	7020	7020	6830	9120	4920	7020	6908.95	2.00	-19222	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3144	40.70	1.47	12	0.24	172.00	4772.00	18440	20240612	-62.04	6550	20241227	6.87	8160	-14.22	20250107	6580	6.38	20250210	18440	-62.04	20240612	6550	6.87	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
87	20250214	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	-120	5	-1.71	520995020	75409	48.26	7020	7020	6860	9120	4920	7020	6908.87	2.00	-28770	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3099	40.12	1.45	12	0.17	172.00	4772.00	18440	20240612	-62.58	6550	20241227	5.34	8160	-15.44	20250107	6580	4.86	20250210	18440	-62.58	20240612	6550	5.34	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
88	20250214	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	-140	5	-1.99	335572160	48470	31.02	7020	7020	6860	9120	4920	7020	6923.23	2.00	-16830	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3090	40.00	1.44	12	0.11	172.00	4772.00	18440	20240612	-62.69	6550	20241227	5.04	8160	-15.69	20250107	6580	4.56	20250210	18440	-62.69	20240612	6550	5.04	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
89	20250214	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	-50	5	-0.71	7650950	1093	0.70	7020	7020	6970	9120	4920	7020	6999.33	2.00	-475	7153	7086	6973	6906	6793	7120	6940	225	2100	500	4350	10	1	44918407	3131	40.52	1.46	12	0.00	172.00	4772.00	18440	20240612	-62.20	6550	20241227	6.41	8160	-14.58	20250107	6580	5.93	20250210	18440	-62.20	20240612	6550	6.41	20241227	0.59	N	001340	500	224 억	897663	N	N	0	N	N
90	20250213	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	160	2	2.33	1082337780	155533	73.16	6860	7040	6860	8910	4810	6860	6958.88	1.86	58404	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3153	40.81	1.47	12	0.35	172.00	4772.00	18440	20240612	-61.93	6550	20241227	7.18	8160	-13.97	20250107	6580	6.69	20250210	18440	-61.93	20240612	6550	7.18	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
91	20250213	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	100	2	1.46	934376960	134385	63.22	6860	7040	6860	8910	4810	6860	6952.99	1.86	41290	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3126	40.47	1.46	12	0.30	172.00	4772.00	18440	20240612	-62.26	6550	20241227	6.26	8160	-14.71	20250107	6580	5.78	20250210	18440	-62.26	20240612	6550	6.26	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
92	20250213	140118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	120	2	1.75	834807650	120050	56.47	6860	7040	6860	8910	4810	6860	6953.83	1.86	35308	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3135	40.58	1.46	12	0.27	172.00	4772.00	18440	20240612	-62.15	6550	20241227	6.56	8160	-14.46	20250107	6580	6.08	20250210	18440	-62.15	20240612	6550	6.56	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
93	20250213	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	110	2	1.60	578079650	83047	39.07	6860	7040	6860	8910	4810	6860	6960.87	1.86	18057	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3131	40.52	1.46	12	0.18	172.00	4772.00	18440	20240612	-62.20	6550	20241227	6.41	8160	-14.58	20250107	6580	5.93	20250210	18440	-62.20	20240612	6550	6.41	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
94	20250213	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	100	2	1.46	517298880	74331	34.97	6860	7040	6860	8910	4810	6860	6959.40	1.86	16824	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3126	40.47	1.46	12	0.17	172.00	4772.00	18440	20240612	-62.26	6550	20241227	6.26	8160	-14.71	20250107	6580	5.78	20250210	18440	-62.26	20240612	6550	6.26	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
95	20250213	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	90	2	1.31	427322520	61380	28.87	6860	7040	6860	8910	4810	6860	6961.92	1.86	13807	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3122	40.41	1.46	12	0.14	172.00	4772.00	18440	20240612	-62.31	6550	20241227	6.11	8160	-14.83	20250107	6580	5.62	20250210	18440	-62.31	20240612	6550	6.11	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
96	20250213	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	120	2	1.75	325365040	46739	21.99	6860	7040	6860	8910	4810	6860	6961.32	1.86	10698	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3135	40.58	1.46	12	0.10	172.00	4772.00	18440	20240612	-62.15	6550	20241227	6.56	8160	-14.46	20250107	6580	6.08	20250210	18440	-62.15	20240612	6550	6.56	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
97	20250213	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6940	80	2	1.17	26261590	3797	1.79	6860	6940	6860	8910	4810	6860	6916.41	1.86	1590	7206	7032	6906	6732	6606	6970	6670	225	2050	500	4250	10	1	44918407	3117	40.35	1.45	12	0.01	172.00	4772.00	18440	20240612	-62.36	6550	20241227	5.95	8160	-14.95	20250107	6580	5.47	20250210	18440	-62.36	20240612	6550	5.95	20241227	0.57	N	001340	500	224 억	837682	N	N	9	N	N
98	20250212	160118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6860	-220	5	-3.11	1457594030	210541	74.38	6950	7080	6780	9200	4960	7080	6923.15	1.92	-21542	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3081	39.88	1.44	12	0.47	172.00	4772.00	18440	20240612	-62.80	6550	20241227	4.73	8160	-15.93	20250107	6580	4.26	20250210	18440	-62.80	20240612	6550	4.73	20241227	0.57	N	001340	500	224 억	861739	N	N	9	N	N
99	20250212	150118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	-190	5	-2.68	1283208340	185128	65.41	6950	7080	6780	9200	4960	7080	6931.47	1.92	-18843	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3095	40.06	1.44	12	0.41	172.00	4772.00	18440	20240612	-62.64	6550	20241227	5.19	8160	-15.56	20250107	6580	4.71	20250210	18440	-62.64	20240612	6550	5.19	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
100	20250212	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6810	-270	5	-3.81	1167363390	168244	59.44	6950	7080	6780	9200	4960	7080	6938.51	1.92	-17638	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3059	39.59	1.43	12	0.37	172.00	4772.00	18440	20240612	-63.07	6550	20241227	3.97	8160	-16.54	20250107	6580	3.50	20250210	18440	-63.07	20240612	6550	3.97	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
101	20250212	130118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6990	-90	5	-1.27	719940450	103163	36.45	6950	7080	6940	9200	4960	7080	6978.67	1.92	2724	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3140	40.64	1.46	12	0.23	172.00	4772.00	18440	20240612	-62.09	6550	20241227	6.72	8160	-14.34	20250107	6580	6.23	20250210	18440	-62.09	20240612	6550	6.72	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
102	20250212	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6980	-100	5	-1.41	632880830	90721	32.05	6950	7080	6940	9200	4960	7080	6976.12	1.92	-1617	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3135	40.58	1.46	12	0.20	172.00	4772.00	18440	20240612	-62.15	6550	20241227	6.56	8160	-14.46	20250107	6580	6.08	20250210	18440	-62.15	20240612	6550	6.56	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
103	20250212	110118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	-120	5	-1.69	467801510	67037	23.68	6950	7080	6940	9200	4960	7080	6978.26	1.92	1281	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3126	40.47	1.46	12	0.15	172.00	4772.00	18440	20240612	-62.26	6550	20241227	6.26	8160	-14.71	20250107	6580	5.78	20250210	18440	-62.26	20240612	6550	6.26	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
104	20250212	100118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	-110	5	-1.55	280702250	40208	14.21	6950	7080	6940	9200	4960	7080	6981.25	1.92	-6706	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3131	40.52	1.46	12	0.09	172.00	4772.00	18440	20240612	-62.20	6550	20241227	6.41	8160	-14.58	20250107	6580	5.93	20250210	18440	-62.20	20240612	6550	6.41	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
105	20250212	090118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7000	-80	5	-1.13	40736480	5855	2.07	6950	7080	6950	9200	4960	7080	6957.55	1.92	326	7460	7270	7060	6870	6660	7365	6965	225	2120	500	4380	10	1	44918407	3144	40.70	1.47	12	0.01	172.00	4772.00	18440	20240612	-62.04	6550	20241227	6.87	8160	-14.22	20250107	6580	6.38	20250210	18440	-62.04	20240612	6550	6.87	20241227	0.57	N	001340	500	224 억	861739	N	N	81	N	N
106	20250211	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7080	240	2	3.51	1990893290	282059	169.58	6930	7250	6850	8890	4790	6840	7058.43	1.85	25685	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3180	41.16	1.48	12	0.63	172.00	4772.00	18440	20240612	-61.61	6550	20241227	8.09	8160	-13.24	20250107	6580	7.60	20250210	18440	-61.61	20240612	6550	8.09	20241227	0.55	N	001340	500	224 억	831735	N	N	81	N	N
107	20250211	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7090	250	2	3.65	1920021360	272057	163.57	6930	7250	6850	8890	4790	6840	7057.42	1.85	23960	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3185	41.22	1.49	12	0.61	172.00	4772.00	18440	20240612	-61.55	6550	20241227	8.24	8160	-13.11	20250107	6580	7.75	20250210	18440	-61.55	20240612	6550	8.24	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
108	20250211	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7110	270	2	3.95	1554531130	221094	132.93	6930	7120	6850	8890	4790	6840	7031.09	1.85	21962	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3194	41.34	1.49	12	0.49	172.00	4772.00	18440	20240612	-61.44	6550	20241227	8.55	8160	-12.87	20250107	6580	8.05	20250210	18440	-61.44	20240612	6550	8.55	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
109	20250211	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7050	210	2	3.07	1398425910	199020	119.66	6930	7120	6850	8890	4790	6840	7026.56	1.85	20302	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3167	40.99	1.48	12	0.44	172.00	4772.00	18440	20240612	-61.77	6550	20241227	7.63	8160	-13.60	20250107	6580	7.14	20250210	18440	-61.77	20240612	6550	7.63	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
110	20250211	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7020	180	2	2.63	1035833820	147657	88.77	6930	7100	6850	8890	4790	6840	7015.14	1.85	3790	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3153	40.81	1.47	12	0.33	172.00	4772.00	18440	20240612	-61.93	6550	20241227	7.18	8160	-13.97	20250107	6580	6.69	20250210	18440	-61.93	20240612	6550	7.18	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
111	20250211	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6970	130	2	1.90	913641330	130148	78.25	6930	7100	6850	8890	4790	6840	7020.02	1.85	2801	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3131	40.52	1.46	12	0.29	172.00	4772.00	18440	20240612	-62.20	6550	20241227	6.41	8160	-14.58	20250107	6580	5.93	20250210	18440	-62.20	20240612	6550	6.41	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
112	20250211	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	7040	200	2	2.92	725587790	103289	62.10	6930	7100	6850	8890	4790	6840	7024.83	1.85	15450	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3162	40.93	1.48	12	0.23	172.00	4772.00	18440	20240612	-61.82	6550	20241227	7.48	8160	-13.73	20250107	6580	6.99	20250210	18440	-61.82	20240612	6550	7.48	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
113	20250211	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6860	20	2	0.29	16671430	2421	1.46	6930	6930	6860	8890	4790	6840	6886.18	1.85	187	7080	6960	6770	6650	6460	7020	6710	225	2050	500	4240	10	1	44918407	3081	39.88	1.44	12	0.01	172.00	4772.00	18440	20240612	-62.80	6550	20241227	4.73	8160	-15.93	20250107	6580	4.26	20250210	18440	-62.80	20240612	6550	4.73	20241227	0.55	N	001340	500	224 억	831735	N	N	126	N	N
114	20250210	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6840	40	2	0.59	1109882130	165213	106.47	6670	6890	6580	8840	4760	6800	6717.82	1.82	14620	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3072	39.77	1.43	12	0.37	172.00	4772.00	18440	20240612	-62.91	6550	20241227	4.43	8160	-16.18	20250107	6580	3.95	20250210	18440	-62.91	20240612	6550	4.43	20241227	0.55	N	001340	500	224 억	818307	N	N	126	N	N
115	20250210	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6850	50	2	0.74	975443610	145609	93.83	6670	6880	6580	8840	4760	6800	6699.02	1.82	10541	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3077	39.83	1.44	12	0.32	172.00	4772.00	18440	20240612	-62.85	6550	20241227	4.58	8160	-16.05	20250107	6580	4.10	20250210	18440	-62.85	20240612	6550	4.58	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
116	20250210	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6800	0	3	0.00	844252720	126431	81.47	6670	6820	6580	8840	4760	6800	6677.52	1.82	9051	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3054	39.53	1.42	12	0.28	172.00	4772.00	18440	20240612	-63.12	6550	20241227	3.82	8160	-16.67	20250107	6580	3.34	20250210	18440	-63.12	20240612	6550	3.82	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
117	20250210	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6790	-10	5	-0.15	749311680	112472	72.48	6670	6800	6580	8840	4760	6800	6662.13	1.82	3046	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3050	39.48	1.42	12	0.25	172.00	4772.00	18440	20240612	-63.18	6550	20241227	3.66	8160	-16.79	20250107	6580	3.19	20250210	18440	-63.18	20240612	6550	3.66	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
118	20250210	120118	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6720	-80	5	-1.18	672278710	101024	65.10	6670	6800	6580	8840	4760	6800	6654.55	1.82	-511	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3019	39.07	1.41	12	0.22	172.00	4772.00	18440	20240612	-63.56	6550	20241227	2.60	8160	-17.65	20250107	6580	2.13	20250210	18440	-63.56	20240612	6550	2.60	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
119	20250210	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6770	-30	5	-0.44	593671690	89416	57.62	6670	6770	6580	8840	4760	6800	6639.32	1.82	-1157	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3041	39.36	1.42	12	0.20	172.00	4772.00	18440	20240612	-63.29	6550	20241227	3.36	8160	-17.03	20250107	6580	2.89	20250210	18440	-63.29	20240612	6550	3.36	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
120	20250210	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6680	-120	5	-1.76	539312920	81340	52.42	6670	6750	6580	8840	4760	6800	6630.22	1.82	-815	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	3001	38.84	1.40	12	0.18	172.00	4772.00	18440	20240612	-63.77	6550	20241227	1.98	8160	-18.14	20250107	6580	1.52	20250210	18440	-63.77	20240612	6550	1.98	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
121	20250210	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6670	-130	5	-1.91	40123090	6013	3.87	6670	6720	6670	8840	4760	6800	6671.38	1.82	-169	7080	6940	6860	6720	6640	6900	6680	225	2040	500	4210	10	1	44918407	2996	38.78	1.40	12	0.01	172.00	4772.00	18440	20240612	-63.83	6550	20241227	1.83	8160	-18.26	20250107	6670	0.00	20250210	18440	-63.83	20240612	6550	1.83	20241227	0.55	N	001340	500	224 억	818307	N	N	64	N	N
122	20250207	160117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6800	-150	5	-2.16	1052746780	154073	112.65	6960	7000	6780	9030	4870	6950	6832.75	1.91	-38763	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3054	39.53	1.42	12	0.34	172.00	4772.00	18440	20240612	-63.12	6550	20241227	3.82	8160	-16.67	20250107	6690	1.64	20250205	18440	-63.12	20240612	6550	3.82	20241227	0.54	N	001340	500	224 억	857151	N	N	64	N	N
123	20250207	150117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6810	-140	5	-2.01	825538210	120643	88.21	6960	7000	6790	9030	4870	6950	6842.68	1.91	-15959	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3059	39.59	1.43	12	0.27	172.00	4772.00	18440	20240612	-63.07	6550	20241227	3.97	8160	-16.54	20250107	6690	1.79	20250205	18440	-63.07	20240612	6550	3.97	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
124	20250207	140117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6820	-130	5	-1.87	668050670	97525	71.31	6960	7000	6790	9030	4870	6950	6849.89	1.91	-8383	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3063	39.65	1.43	12	0.22	172.00	4772.00	18440	20240612	-63.02	6550	20241227	4.12	8160	-16.42	20250107	6690	1.94	20250205	18440	-63.02	20240612	6550	4.12	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
125	20250207	130117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6820	-130	5	-1.87	613766600	89572	65.49	6960	7000	6790	9030	4870	6950	6852.05	1.91	-6790	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3063	39.65	1.43	12	0.20	172.00	4772.00	18440	20240612	-63.02	6550	20241227	4.12	8160	-16.42	20250107	6690	1.94	20250205	18440	-63.02	20240612	6550	4.12	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
126	20250207	120117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6830	-120	5	-1.73	529500920	77256	56.49	6960	7000	6790	9030	4870	6950	6853.66	1.91	-3681	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3068	39.71	1.43	12	0.17	172.00	4772.00	18440	20240612	-62.96	6550	20241227	4.27	8160	-16.30	20250107	6690	2.09	20250205	18440	-62.96	20240612	6550	4.27	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
127	20250207	110117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6840	-110	5	-1.58	424708260	61887	45.25	6960	7000	6790	9030	4870	6950	6862.43	1.91	-4856	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3072	39.77	1.43	12	0.14	172.00	4772.00	18440	20240612	-62.91	6550	20241227	4.43	8160	-16.18	20250107	6690	2.24	20250205	18440	-62.91	20240612	6550	4.43	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
128	20250207	100117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6860	-90	5	-1.29	253745280	36796	26.90	6960	7000	6810	9030	4870	6950	6895.78	1.91	1010	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3081	39.88	1.44	12	0.08	172.00	4772.00	18440	20240612	-62.80	6550	20241227	4.73	8160	-15.93	20250107	6690	2.54	20250205	18440	-62.80	20240612	6550	4.73	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
129	20250207	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	0	3	0.00	10467670	1504	1.10	6960	7000	6930	9030	4870	6950	6960.99	1.91	-882	7096	7022	6906	6832	6716	7060	6870	225	2080	500	4300	10	1	44918407	3122	40.41	1.46	12	0.00	172.00	4772.00	18440	20240612	-62.31	6550	20241227	6.11	8160	-14.83	20250107	6690	3.89	20250205	18440	-62.31	20240612	6550	6.11	20241227	0.54	N	001340	500	224 억	857151	N	N	0	N	N
130	20250206	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6950	70	2	1.02	934012610	135962	70.98	6880	6980	6790	8940	4820	6880	6869.60	1.91	92	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3122	40.41	1.46	12	0.30	172.00	4772.00	18440	20240612	-62.31	6550	20241227	6.11	8160	-14.83	20250107	6690	3.89	20250205	18440	-62.31	20240612	6550	6.11	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
131	20250206	150116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6960	80	2	1.16	868721820	126572	66.08	6880	6980	6790	8940	4820	6880	6863.46	1.91	1224	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3126	40.47	1.46	12	0.28	172.00	4772.00	18440	20240612	-62.26	6550	20241227	6.26	8160	-14.71	20250107	6690	4.04	20250205	18440	-62.26	20240612	6550	6.26	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
132	20250206	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	20	2	0.29	686430880	100240	52.33	6880	6910	6790	8940	4820	6880	6847.87	1.91	-1870	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3099	40.12	1.45	12	0.22	172.00	4772.00	18440	20240612	-62.58	6550	20241227	5.34	8160	-15.44	20250107	6690	3.14	20250205	18440	-62.58	20240612	6550	5.34	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
133	20250206	130116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	0	3	0.00	594319850	86865	45.35	6880	6900	6790	8940	4820	6880	6841.88	1.91	2400	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3090	40.00	1.44	12	0.19	172.00	4772.00	18440	20240612	-62.69	6550	20241227	5.04	8160	-15.69	20250107	6690	2.84	20250205	18440	-62.69	20240612	6550	5.04	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
134	20250206	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	10	2	0.15	441343500	64511	33.68	6880	6900	6790	8940	4820	6880	6841.37	1.91	-5661	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3095	40.06	1.44	12	0.14	172.00	4772.00	18440	20240612	-62.64	6550	20241227	5.19	8160	-15.56	20250107	6690	2.99	20250205	18440	-62.64	20240612	6550	5.19	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
135	20250206	110114	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6850	-30	5	-0.44	406573700	59447	31.03	6880	6900	6790	8940	4820	6880	6839.26	1.91	-5276	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3077	39.83	1.44	12	0.13	172.00	4772.00	18440	20240612	-62.85	6550	20241227	4.58	8160	-16.05	20250107	6690	2.39	20250205	18440	-62.85	20240612	6550	4.58	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
136	20250206	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6870	-10	5	-0.15	280495070	41081	21.45	6880	6900	6790	8940	4820	6880	6827.85	1.91	-9514	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3086	39.94	1.44	12	0.09	172.00	4772.00	18440	20240612	-62.74	6550	20241227	4.89	8160	-15.81	20250107	6690	2.69	20250205	18440	-62.74	20240612	6550	4.89	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
137	20250206	090116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6850	-30	5	-0.44	12191860	1773	0.93	6880	6880	6850	8940	4820	6880	6876.40	1.91	255	7086	6982	6836	6732	6586	7035	6785	225	2060	500	4260	10	1	44918407	3077	39.83	1.44	12	0.00	172.00	4772.00	18440	20240612	-62.85	6550	20241227	4.58	8160	-16.05	20250107	6690	2.39	20250205	18440	-62.85	20240612	6550	4.58	20241227	0.54	N	001340	500	224 억	856879	N	N	2	N	N
138	20250205	160116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6880	110	2	1.62	1306108480	191225	133.36	6780	6940	6690	8800	4740	6770	6830.18	1.83	33884	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3090	40.00	1.44	12	0.43	172.00	4772.00	18440	20240612	-62.69	6550	20241227	5.04	8160	-15.69	20250107	6690	2.84	20250205	18440	-62.69	20240612	6550	5.04	20241227	0.56	N	001340	500	224 억	823217	N	N	2	N	N
139	20250205	150115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6860	90	2	1.33	1239524060	181534	126.60	6780	6940	6690	8800	4740	6770	6828.05	1.83	35128	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3081	39.88	1.44	12	0.40	172.00	4772.00	18440	20240612	-62.80	6550	20241227	4.73	8160	-15.93	20250107	6690	2.54	20250205	18440	-62.80	20240612	6550	4.73	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
140	20250205	140116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6850	80	2	1.18	1160927630	170082	118.61	6780	6940	6690	8800	4740	6770	6825.69	1.83	33389	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3077	39.83	1.44	12	0.38	172.00	4772.00	18440	20240612	-62.85	6550	20241227	4.58	8160	-16.05	20250107	6690	2.39	20250205	18440	-62.85	20240612	6550	4.58	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
141	20250205	130115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6870	100	2	1.48	1044260620	153085	106.76	6780	6940	6690	8800	4740	6770	6821.44	1.83	35362	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3086	39.94	1.44	12	0.34	172.00	4772.00	18440	20240612	-62.74	6550	20241227	4.89	8160	-15.81	20250107	6690	2.69	20250205	18440	-62.74	20240612	6550	4.89	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
142	20250205	120116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	130	2	1.92	917509880	134692	93.93	6780	6940	6690	8800	4740	6770	6811.91	1.83	40445	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3099	40.12	1.45	12	0.30	172.00	4772.00	18440	20240612	-62.58	6550	20241227	5.34	8160	-15.44	20250107	6690	3.14	20250205	18440	-62.58	20240612	6550	5.34	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
143	20250205	110116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6840	70	2	1.03	801802210	117825	82.17	6780	6940	6690	8800	4740	6770	6805.03	1.83	35930	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3072	39.77	1.43	12	0.26	172.00	4772.00	18440	20240612	-62.91	6550	20241227	4.43	8160	-16.18	20250107	6690	2.24	20250205	18440	-62.91	20240612	6550	4.43	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
144	20250205	100116	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6790	20	2	0.30	619987620	91221	63.62	6780	6940	6690	8800	4740	6770	6796.55	1.83	31105	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3050	39.48	1.42	12	0.20	172.00	4772.00	18440	20240612	-63.18	6550	20241227	3.66	8160	-16.79	20250107	6690	1.49	20250205	18440	-63.18	20240612	6550	3.66	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
145	20250205	090117	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6900	130	2	1.92	37797870	5535	3.86	6780	6900	6780	8800	4740	6770	6828.89	1.83	1499	6943	6856	6803	6716	6663	6830	6690	225	2030	500	4190	10	1	44918407	3099	40.12	1.45	12	0.01	172.00	4772.00	18440	20240612	-62.58	6550	20241227	5.34	8160	-15.44	20250107	6700	2.99	20250203	18440	-62.58	20240612	6550	5.34	20241227	0.56	N	001340	500	224 억	823217	N	N	0	N	N
146	20250204	160115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6770	-10	5	-0.15	970603900	142478	55.15	6790	6890	6750	8810	4750	6780	6812.31	1.85	-8803	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3041	39.36	1.42	12	0.32	172.00	4772.00	18440	20240612	-63.29	6550	20241227	3.36	8160	-17.03	20250107	6700	1.04	20250203	18440	-63.29	20240612	6550	3.36	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
147	20250204	150115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6780	0	3	0.00	900113420	132070	51.12	6790	6890	6750	8810	4750	6780	6815.43	1.85	-8238	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3045	39.42	1.42	12	0.29	172.00	4772.00	18440	20240612	-63.23	6550	20241227	3.51	8160	-16.91	20250107	6700	1.19	20250203	18440	-63.23	20240612	6550	3.51	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
148	20250204	140115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6810	30	2	0.44	708232420	103741	40.16	6790	6890	6760	8810	4750	6780	6826.93	1.85	-6501	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3059	39.59	1.43	12	0.23	172.00	4772.00	18440	20240612	-63.07	6550	20241227	3.97	8160	-16.54	20250107	6700	1.64	20250203	18440	-63.07	20240612	6550	3.97	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
149	20250204	130115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6820	40	2	0.59	618316920	90515	35.04	6790	6890	6760	8810	4750	6780	6831.10	1.85	-7470	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3063	39.65	1.43	12	0.20	172.00	4772.00	18440	20240612	-63.02	6550	20241227	4.12	8160	-16.42	20250107	6700	1.79	20250203	18440	-63.02	20240612	6550	4.12	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
150	20250204	120115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6820	40	2	0.59	538972390	78855	30.52	6790	6890	6780	8810	4750	6780	6834.98	1.85	-5932	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3063	39.65	1.43	12	0.18	172.00	4772.00	18440	20240612	-63.02	6550	20241227	4.12	8160	-16.42	20250107	6700	1.79	20250203	18440	-63.02	20240612	6550	4.12	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
151	20250204	110115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6830	50	2	0.74	454301780	66472	25.73	6790	6890	6780	8810	4750	6780	6834.48	1.85	-4177	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3068	39.71	1.43	12	0.15	172.00	4772.00	18440	20240612	-62.96	6550	20241227	4.27	8160	-16.30	20250107	6700	1.94	20250203	18440	-62.96	20240612	6550	4.27	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
152	20250204	100115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6850	70	2	1.03	191295120	28018	10.84	6790	6890	6780	8810	4750	6780	6827.58	1.85	6098	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3077	39.83	1.44	12	0.06	172.00	4772.00	18440	20240612	-62.85	6550	20241227	4.58	8160	-16.05	20250107	6700	2.24	20250203	18440	-62.85	20240612	6550	4.58	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N
153	20250204	090115	55	60.00	KOSPI	화학	N	N	N	Y	60	N	6890	110	2	1.62	4979320	730	0.28	6790	6890	6790	8810	4750	6780	6820.99	1.85	203	7126	6952	6826	6652	6526	6890	6590	225	2030	500	4200	10	1	44918407	3095	40.06	1.44	12	0.00	172.00	4772.00	18440	20240612	-62.64	6550	20241227	5.19	8160	-15.56	20250107	6700	2.84	20250203	18440	-62.64	20240612	6550	5.19	20241227	0.61	N	001340	500	224 억	830452	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History