KissMeData/002100/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 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	160130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-120	5	-1.31	186992020	20621	262.92	9160	9190	8950	11900	6420	9160	9068.04	0.55	-3026	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1765	9.33	0.72	12	0.11	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9550	-5.34	20250207	8950	1.01	20250228	10860	-16.76	20240325	8600	5.12	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
3	20250228	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9050	-110	5	-1.20	178602320	19693	251.09	9160	9190	8950	11900	6420	9160	9069.33	0.55	-2296	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1767	9.34	0.72	12	0.10	969.00	12519.00	10860	20240325	-16.67	8600	20241209	5.23	9550	-5.24	20250207	8950	1.12	20250228	10860	-16.67	20240325	8600	5.23	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
4	20250228	140131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9040	-120	5	-1.31	170364480	18782	239.47	9160	9190	8950	11900	6420	9160	9070.63	0.55	-2258	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1765	9.33	0.72	12	0.10	969.00	12519.00	10860	20240325	-16.76	8600	20241209	5.12	9550	-5.34	20250207	8950	1.01	20250228	10860	-16.76	20240325	8600	5.12	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
5	20250228	130131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-100	5	-1.09	87455220	9594	122.33	9160	9190	9060	11900	6420	9160	9115.62	0.55	-3179	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1769	9.35	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9550	-5.13	20250207	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
6	20250228	120130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-40	5	-0.44	42434560	4643	59.20	9160	9190	9110	11900	6420	9160	9139.47	0.55	-1493	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1780	9.41	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9550	-4.50	20250207	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
7	20250228	110130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	10	2	0.11	33667240	3683	46.96	9160	9190	9110	11900	6420	9160	9141.25	0.55	-1490	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1790	9.46	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9550	-3.98	20250207	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
8	20250228	100130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	0	3	0.00	25253910	2764	35.24	9160	9190	9110	11900	6420	9160	9136.73	0.55	-1012	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1788	9.45	0.73	12	0.01	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9550	-4.08	20250207	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
9	20250228	090131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-30	5	-0.33	822990	90	1.15	9160	9160	9130	11900	6420	9160	9144.33	0.55	-70	9213	9186	9173	9146	9133	9180	9140	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9550	-4.40	20250207	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.54	N	002100	500	108 억	107326	N	N	0	N	N
10	20250227	160130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	-40	5	-0.43	71338280	7777	35.79	9200	9200	9160	11960	6440	9200	9172.98	0.56	-1494	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1788	9.45	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9550	-4.08	20250207	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
11	20250227	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	-20	5	-0.22	54984140	5992	27.58	9200	9200	9160	11960	6440	9200	9176.26	0.56	-784	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1792	9.47	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	9550	-3.87	20250207	8950	2.57	20250102	10860	-15.47	20240325	8600	6.74	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
12	20250227	140130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	-30	5	-0.33	51177100	5577	25.67	9200	9200	9160	11960	6440	9200	9176.46	0.56	-905	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1790	9.46	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9550	-3.98	20250207	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
13	20250227	130130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	-30	5	-0.33	47930480	5223	24.04	9200	9200	9160	11960	6440	9200	9176.81	0.56	-962	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1790	9.46	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9550	-3.98	20250207	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
14	20250227	120130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	-20	5	-0.22	39013360	4251	19.57	9200	9200	9160	11960	6440	9200	9177.45	0.56	-1072	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1792	9.47	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	9550	-3.87	20250207	8950	2.57	20250102	10860	-15.47	20240325	8600	6.74	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
15	20250227	110130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	-10	5	-0.11	32622220	3554	16.36	9200	9200	9160	11960	6440	9200	9179.02	0.56	-665	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1794	9.48	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9550	-3.77	20250207	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
16	20250227	100133	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	0	3	0.00	8192110	892	4.11	9200	9200	9160	11960	6440	9200	9183.98	0.56	-160	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1796	9.49	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
17	20250227	090134	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	0	3	0.00	1150000	125	0.58	9200	9200	9200	11960	6440	9200	9200.00	0.56	-18	9306	9252	9196	9142	9086	9225	9115	108	2760	500	6800	10	1	19522575	1796	9.49	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.55	N	002100	500	108 억	108461	N	N	12	N	N
18	20250226	160130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	-20	5	-0.22	199365880	21727	102.69	9210	9250	9140	11980	6460	9220	9175.95	0.54	-233	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1796	9.49	0.73	12	0.11	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.56	N	002100	500	108 억	105730	N	N	12	N	N
19	20250226	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	-20	5	-0.22	191535300	20875	98.67	9210	9250	9140	11980	6460	9220	9175.34	0.54	124	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1796	9.49	0.73	12	0.11	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
20	20250226	140130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	-60	5	-0.65	186797640	20360	96.23	9210	9250	9140	11980	6460	9220	9174.74	0.54	620	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1788	9.45	0.73	12	0.10	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9550	-4.08	20250207	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
21	20250226	130130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	-50	5	-0.54	148034980	16131	76.24	9210	9250	9140	11980	6460	9220	9177.05	0.54	1082	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1790	9.46	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9550	-3.98	20250207	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
22	20250226	120130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	-20	5	-0.22	129780490	14140	66.83	9210	9250	9140	11980	6460	9220	9178.25	0.54	2340	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1796	9.49	0.73	12	0.07	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
23	20250226	110131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	-20	5	-0.22	113953050	12414	58.68	9210	9250	9140	11980	6460	9220	9179.40	0.54	3197	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1796	9.49	0.73	12	0.06	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
24	20250226	100129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-10	5	-0.11	22428120	2434	11.50	9210	9250	9200	11980	6460	9220	9214.51	0.54	-750	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1798	9.50	0.74	12	0.01	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9550	-3.56	20250207	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
25	20250226	090131	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	-10	5	-0.11	64470	7	0.03	9210	9210	9210	11980	6460	9220	9210.00	0.54	0	9333	9276	9233	9176	9133	9255	9155	108	2760	500	6820	10	1	19522575	1798	9.50	0.74	12	0.00	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9550	-3.56	20250207	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.56	N	002100	500	108 억	105730	N	N	5	N	N
26	20250225	160130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	-60	5	-0.65	194964230	21157	283.57	9290	9290	9190	12060	6500	9280	9215.12	0.53	4457	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1800	9.51	0.74	12	0.11	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9550	-3.46	20250207	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.53	N	002100	500	108 억	102959	N	N	5	N	N
27	20250225	150130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	-60	5	-0.65	183967780	19962	267.55	9290	9290	9190	12060	6500	9280	9215.90	0.53	5339	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1800	9.51	0.74	12	0.10	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9550	-3.46	20250207	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
28	20250225	140130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	-60	5	-0.65	149608400	16229	217.52	9290	9290	9190	12060	6500	9280	9218.58	0.53	5337	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1800	9.51	0.74	12	0.08	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9550	-3.46	20250207	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
29	20250225	130130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	-30	5	-0.32	138585430	15033	201.49	9290	9290	9190	12060	6500	9280	9218.75	0.53	5424	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1806	9.55	0.74	12	0.08	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	9550	-3.14	20250207	8950	3.35	20250102	10860	-14.83	20240325	8600	7.56	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
30	20250225	120130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	-40	5	-0.43	130008490	14103	189.02	9290	9290	9190	12060	6500	9280	9218.50	0.53	5322	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1804	9.54	0.74	12	0.07	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9550	-3.25	20250207	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
31	20250225	110130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9260	-20	5	-0.22	124328680	13488	180.78	9290	9290	9190	12060	6500	9280	9217.73	0.53	5222	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1808	9.56	0.74	12	0.07	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	9550	-3.04	20250207	8950	3.46	20250102	10860	-14.73	20240325	8600	7.67	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
32	20250225	100129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	-40	5	-0.43	87386520	9482	127.09	9290	9290	9190	12060	6500	9280	9216.04	0.53	4077	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1804	9.54	0.74	12	0.05	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9550	-3.25	20250207	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
33	20250225	090130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	10	2	0.11	3108830	335	4.49	9290	9290	9280	12060	6500	9280	9280.09	0.53	-122	9400	9340	9280	9220	9160	9310	9190	108	2780	500	6860	10	1	19522575	1814	9.59	0.74	12	0.00	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9550	-2.72	20250207	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.53	N	002100	500	108 억	102959	N	N	3	N	N
34	20250224	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	-50	5	-0.54	67849980	7307	31.26	9330	9340	9220	12120	6540	9330	9285.61	0.53	-988	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1812	9.58	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.55	8600	20241209	7.91	9550	-2.83	20250207	8950	3.69	20250102	10860	-14.55	20240325	8600	7.91	20241209	0.53	N	002100	500	108 억	104015	N	N	3	N	N
35	20250224	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	-40	5	-0.43	61641020	6638	28.40	9330	9340	9220	12120	6540	9330	9286.08	0.53	-1051	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1814	9.59	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9550	-2.72	20250207	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
36	20250224	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	-40	5	-0.43	56050070	6036	25.82	9330	9340	9220	12120	6540	9330	9285.96	0.53	-1051	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1814	9.59	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9550	-2.72	20250207	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
37	20250224	130130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	0	3	0.00	50721520	5464	23.38	9330	9340	9220	12120	6540	9330	9282.86	0.53	-1049	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1821	9.63	0.75	12	0.03	969.00	12519.00	10860	20240325	-14.09	8600	20241209	8.49	9550	-2.30	20250207	8950	4.25	20250102	10860	-14.09	20240325	8600	8.49	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
38	20250224	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9310	-20	5	-0.21	47775720	5148	22.02	9330	9340	9220	12120	6540	9330	9280.44	0.53	-981	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1818	9.61	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.27	8600	20241209	8.26	9550	-2.51	20250207	8950	4.02	20250102	10860	-14.27	20240325	8600	8.26	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
39	20250224	110129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9300	-30	5	-0.32	44258550	4770	20.41	9330	9340	9220	12120	6540	9330	9278.52	0.53	-981	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1816	9.60	0.74	12	0.02	969.00	12519.00	10860	20240325	-14.36	8600	20241209	8.14	9550	-2.62	20250207	8950	3.91	20250102	10860	-14.36	20240325	8600	8.14	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
40	20250224	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	0	3	0.00	21427550	2307	9.87	9330	9340	9220	12120	6540	9330	9288.06	0.53	-758	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1821	9.63	0.75	12	0.01	969.00	12519.00	10860	20240325	-14.09	8600	20241209	8.49	9550	-2.30	20250207	8950	4.25	20250102	10860	-14.09	20240325	8600	8.49	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
41	20250224	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	0	3	0.00	1156970	124	0.53	9330	9340	9330	12120	6540	9330	9330.40	0.53	-46	9530	9430	9330	9230	9130	9480	9280	108	2790	500	6900	10	1	19522575	1821	9.63	0.75	12	0.00	969.00	12519.00	10860	20240325	-14.09	8600	20241209	8.49	9550	-2.30	20250207	8950	4.25	20250102	10860	-14.09	20240325	8600	8.49	20241209	0.53	N	002100	500	108 억	104015	N	N	10	N	N
42	20250221	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	60	2	0.65	209447520	22464	186.83	9270	9430	9230	12050	6490	9270	9323.70	0.56	-6158	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1821	9.63	0.75	12	0.12	969.00	12519.00	10860	20240325	-14.09	8600	20241209	8.49	9550	-2.30	20250207	8950	4.25	20250102	10860	-14.09	20240325	8600	8.49	20241209	0.54	N	002100	500	108 억	108522	N	N	10	N	N
43	20250221	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9350	80	2	0.86	205176320	22006	183.02	9270	9430	9230	12050	6490	9270	9323.65	0.56	-6152	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1825	9.65	0.75	12	0.11	969.00	12519.00	10860	20240325	-13.90	8600	20241209	8.72	9550	-2.09	20250207	8950	4.47	20250102	10860	-13.90	20240325	8600	8.72	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
44	20250221	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9300	30	2	0.32	166812760	17901	148.88	9270	9430	9230	12050	6490	9270	9318.63	0.56	-3792	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1816	9.60	0.74	12	0.09	969.00	12519.00	10860	20240325	-14.36	8600	20241209	8.14	9550	-2.62	20250207	8950	3.91	20250102	10860	-14.36	20240325	8600	8.14	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
45	20250221	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9340	70	2	0.76	160933770	17270	143.63	9270	9430	9230	12050	6490	9270	9318.69	0.56	-3868	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1823	9.64	0.75	12	0.09	969.00	12519.00	10860	20240325	-14.00	8600	20241209	8.60	9550	-2.20	20250207	8950	4.36	20250102	10860	-14.00	20240325	8600	8.60	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
46	20250221	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9300	30	2	0.32	154626640	16593	138.00	9270	9430	9230	12050	6490	9270	9318.79	0.56	-3641	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1816	9.60	0.74	12	0.08	969.00	12519.00	10860	20240325	-14.36	8600	20241209	8.14	9550	-2.62	20250207	8950	3.91	20250102	10860	-14.36	20240325	8600	8.14	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
47	20250221	110129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	50	2	0.54	142615390	15302	127.26	9270	9430	9230	12050	6490	9270	9320.05	0.56	-3629	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1820	9.62	0.74	12	0.08	969.00	12519.00	10860	20240325	-14.18	8600	20241209	8.37	9550	-2.41	20250207	8950	4.13	20250102	10860	-14.18	20240325	8600	8.37	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
48	20250221	100130	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9330	60	2	0.65	97222610	10452	86.93	9270	9430	9230	12050	6490	9270	9301.82	0.56	-790	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1821	9.63	0.75	12	0.05	969.00	12519.00	10860	20240325	-14.09	8600	20241209	8.49	9550	-2.30	20250207	8950	4.25	20250102	10860	-14.09	20240325	8600	8.49	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
49	20250221	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	0	3	0.00	83430	9	0.07	9270	9270	9270	12050	6490	9270	9270.00	0.56	1	9363	9316	9283	9236	9203	9300	9220	108	2780	500	6850	10	1	19522575	1810	9.57	0.74	12	0.00	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	108522	N	N	7	N	N
50	20250220	160129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-40	5	-0.43	111182330	11981	73.43	9310	9330	9250	12100	6520	9310	9279.86	0.54	2322	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1810	9.57	0.74	12	0.06	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	106336	N	N	7	N	N
51	20250220	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9300	-10	5	-0.11	101212410	10906	66.84	9310	9330	9250	12100	6520	9310	9280.40	0.54	2396	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1816	9.60	0.74	12	0.06	969.00	12519.00	10860	20240325	-14.36	8600	20241209	8.14	9550	-2.62	20250207	8950	3.91	20250102	10860	-14.36	20240325	8600	8.14	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
52	20250220	140129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-40	5	-0.43	91490480	9859	60.42	9310	9330	9250	12100	6520	9310	9279.86	0.54	2387	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1810	9.57	0.74	12	0.05	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
53	20250220	130129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-40	5	-0.43	84735540	9131	55.96	9310	9330	9250	12100	6520	9310	9279.95	0.54	2341	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1810	9.57	0.74	12	0.05	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
54	20250220	120129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	-30	5	-0.32	60037490	6467	39.63	9310	9330	9260	12100	6520	9310	9283.62	0.54	1697	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1812	9.58	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.55	8600	20241209	7.91	9550	-2.83	20250207	8950	3.69	20250102	10860	-14.55	20240325	8600	7.91	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
55	20250220	110129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	-40	5	-0.43	44397480	4782	29.31	9310	9330	9260	12100	6520	9310	9284.23	0.54	461	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1810	9.57	0.74	12	0.02	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
56	20250220	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	-20	5	-0.21	33289570	3583	21.96	9310	9330	9260	12100	6520	9310	9290.92	0.54	406	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1814	9.59	0.74	12	0.02	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9550	-2.72	20250207	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
57	20250220	090129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9310	0	3	0.00	2346120	252	1.54	9310	9310	9310	12100	6520	9310	9310.00	0.54	-55	9390	9350	9270	9230	9150	9370	9250	108	2790	500	6880	10	1	19522575	1818	9.61	0.74	12	0.00	969.00	12519.00	10860	20240325	-14.27	8600	20241209	8.26	9550	-2.51	20250207	8950	4.02	20250102	10860	-14.27	20240325	8600	8.26	20241209	0.54	N	002100	500	108 억	106336	N	N	19	N	N
58	20250219	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9310	60	2	0.65	148291700	15996	82.65	9290	9310	9190	12020	6480	9250	9270.36	0.55	3562	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1818	9.61	0.74	12	0.08	969.00	12519.00	10860	20240325	-14.27	8600	20241209	8.26	9550	-2.51	20250207	8950	4.02	20250102	10860	-14.27	20240325	8600	8.26	20241209	0.54	N	002100	500	108 억	107258	N	N	19	N	N
59	20250219	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9260	10	2	0.11	106671250	11517	59.50	9290	9290	9190	12020	6480	9250	9262.07	0.55	3033	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1808	9.56	0.74	12	0.06	969.00	12519.00	10860	20240325	-14.73	8600	20241209	7.67	9550	-3.04	20250207	8950	3.46	20250102	10860	-14.73	20240325	8600	7.67	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
60	20250219	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9280	30	2	0.32	77179200	8335	43.06	9290	9290	9190	12020	6480	9250	9259.65	0.55	2660	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1812	9.58	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.55	8600	20241209	7.91	9550	-2.83	20250207	8950	3.69	20250102	10860	-14.55	20240325	8600	7.91	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
61	20250219	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	20	2	0.22	69647610	7523	38.87	9290	9290	9190	12020	6480	9250	9257.96	0.55	2342	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1810	9.57	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
62	20250219	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	20	2	0.22	60414220	6527	33.72	9290	9290	9190	12020	6480	9250	9256.05	0.55	1977	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1810	9.57	0.74	12	0.03	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
63	20250219	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9270	20	2	0.22	37334280	4038	20.86	9290	9290	9190	12020	6480	9250	9245.74	0.55	1320	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1810	9.57	0.74	12	0.02	969.00	12519.00	10860	20240325	-14.64	8600	20241209	7.79	9550	-2.93	20250207	8950	3.58	20250102	10860	-14.64	20240325	8600	7.79	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
64	20250219	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	-20	5	-0.22	16601140	1794	9.27	9290	9290	9190	12020	6480	9250	9253.70	0.55	737	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1802	9.53	0.74	12	0.01	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	9550	-3.35	20250207	8950	3.13	20250102	10860	-15.01	20240325	8600	7.33	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
65	20250219	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9290	40	2	0.43	1179830	127	0.66	9290	9290	9290	12020	6480	9250	9290.00	0.55	-58	9330	9290	9220	9180	9110	9310	9200	108	2770	500	6840	10	1	19522575	1814	9.59	0.74	12	0.00	969.00	12519.00	10860	20240325	-14.46	8600	20241209	8.02	9550	-2.72	20250207	8950	3.80	20250102	10860	-14.46	20240325	8600	8.02	20241209	0.54	N	002100	500	108 억	107258	N	N	0	N	N
66	20250218	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	50	2	0.54	177783790	19301	152.02	9180	9260	9150	11960	6440	9200	9211.12	0.51	6071	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1806	9.55	0.74	12	0.10	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	9550	-3.14	20250207	8950	3.35	20250102	10860	-14.83	20240325	8600	7.56	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
67	20250218	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	50	2	0.54	168026500	18246	143.71	9180	9260	9150	11960	6440	9200	9208.95	0.51	6075	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1806	9.55	0.74	12	0.09	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	9550	-3.14	20250207	8950	3.35	20250102	10860	-14.83	20240325	8600	7.56	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
68	20250218	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	40	2	0.43	158107370	17173	135.26	9180	9260	9150	11960	6440	9200	9206.74	0.51	5768	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1804	9.54	0.74	12	0.09	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9550	-3.25	20250207	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
69	20250218	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9250	50	2	0.54	151257330	16431	129.42	9180	9260	9150	11960	6440	9200	9205.61	0.51	5490	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1806	9.55	0.74	12	0.08	969.00	12519.00	10860	20240325	-14.83	8600	20241209	7.56	9550	-3.14	20250207	8950	3.35	20250102	10860	-14.83	20240325	8600	7.56	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
70	20250218	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	40	2	0.43	141499790	15375	121.10	9180	9260	9150	11960	6440	9200	9203.24	0.51	5270	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1804	9.54	0.74	12	0.08	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9550	-3.25	20250207	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
71	20250218	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	10	2	0.11	105914220	11517	90.71	9180	9260	9150	11960	6440	9200	9196.34	0.51	2667	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1798	9.50	0.74	12	0.06	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9550	-3.56	20250207	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
72	20250218	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	20	2	0.22	66271660	7194	56.66	9180	9260	9150	11960	6440	9200	9212.07	0.51	2535	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1800	9.51	0.74	12	0.04	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9550	-3.46	20250207	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
73	20250218	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	-50	5	-0.54	4285170	467	3.68	9180	9180	9150	11960	6440	9200	9175.95	0.51	-78	9326	9262	9216	9152	9106	9295	9185	108	2760	500	6800	10	1	19522575	1786	9.44	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9550	-4.19	20250207	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.54	N	002100	500	108 억	100118	N	N	7	N	N
74	20250217	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	50	2	0.55	116692450	12676	71.34	9190	9280	9170	11890	6410	9150	9205.78	0.49	3874	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1796	9.49	0.73	12	0.06	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.55	N	002100	500	108 억	95953	N	N	7	N	N
75	20250217	150129	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	50	2	0.55	113154890	12292	69.18	9190	9280	9170	11890	6410	9150	9205.57	0.49	3892	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1796	9.49	0.73	12	0.06	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
76	20250217	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	80	2	0.87	91597710	9946	55.97	9190	9280	9170	11890	6410	9150	9209.50	0.49	3367	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1802	9.53	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	9550	-3.35	20250207	8950	3.13	20250102	10860	-15.01	20240325	8600	7.33	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
77	20250217	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9220	70	2	0.77	77406730	8404	47.30	9190	9280	9170	11890	6410	9150	9210.70	0.49	2781	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1800	9.51	0.74	12	0.04	969.00	12519.00	10860	20240325	-15.10	8600	20241209	7.21	9550	-3.46	20250207	8950	3.02	20250102	10860	-15.10	20240325	8600	7.21	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
78	20250217	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	80	2	0.87	66045490	7171	40.36	9190	9280	9170	11890	6410	9150	9210.08	0.49	1906	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1802	9.53	0.74	12	0.04	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	9550	-3.35	20250207	8950	3.13	20250102	10860	-15.01	20240325	8600	7.33	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
79	20250217	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	60	2	0.66	52754490	5727	32.23	9190	9280	9170	11890	6410	9150	9211.54	0.49	1533	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1798	9.50	0.74	12	0.03	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9550	-3.56	20250207	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
80	20250217	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	60	2	0.66	36581710	3971	22.35	9190	9280	9170	11890	6410	9150	9212.22	0.49	656	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1798	9.50	0.74	12	0.02	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9550	-3.56	20250207	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
81	20250217	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	40	2	0.44	1406070	153	0.86	9190	9190	9190	11890	6410	9150	9190.00	0.49	-99	9323	9236	9183	9096	9043	9280	9140	108	2740	500	6770	10	1	19522575	1794	9.48	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9550	-3.77	20250207	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.55	N	002100	500	108 억	95953	N	N	15	N	N
82	20250214	160128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	-50	5	-0.54	162784150	17657	60.82	9140	9270	9130	11960	6440	9200	9219.24	0.35	5524	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1786	9.44	0.73	12	0.09	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9550	-4.19	20250207	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.54	N	002100	500	108 억	68592	N	N	15	N	N
83	20250214	150128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	-10	5	-0.11	146240050	15849	54.60	9140	9270	9140	11960	6440	9200	9227.08	0.35	5519	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1794	9.48	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9550	-3.77	20250207	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
84	20250214	140128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	40	2	0.43	117928300	12772	44.00	9140	9270	9140	11960	6440	9200	9233.35	0.35	4137	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1804	9.54	0.74	12	0.07	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9550	-3.25	20250207	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
85	20250214	130128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	30	2	0.33	100708570	10908	37.57	9140	9270	9140	11960	6440	9200	9232.54	0.35	3157	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1802	9.53	0.74	12	0.06	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	9550	-3.35	20250207	8950	3.13	20250102	10860	-15.01	20240325	8600	7.33	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
86	20250214	120127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9230	30	2	0.33	92290170	9997	34.44	9140	9270	9140	11960	6440	9200	9231.79	0.35	2495	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1802	9.53	0.74	12	0.05	969.00	12519.00	10860	20240325	-15.01	8600	20241209	7.33	9550	-3.35	20250207	8950	3.13	20250102	10860	-15.01	20240325	8600	7.33	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
87	20250214	110128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9240	40	2	0.43	66309120	7184	24.75	9140	9270	9140	11960	6440	9200	9230.11	0.35	1426	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1804	9.54	0.74	12	0.04	969.00	12519.00	10860	20240325	-14.92	8600	20241209	7.44	9550	-3.25	20250207	8950	3.24	20250102	10860	-14.92	20240325	8600	7.44	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
88	20250214	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9210	10	2	0.11	46446990	5034	17.34	9140	9270	9140	11960	6440	9200	9226.66	0.35	877	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1798	9.50	0.74	12	0.03	969.00	12519.00	10860	20240325	-15.19	8600	20241209	7.09	9550	-3.56	20250207	8950	2.91	20250102	10860	-15.19	20240325	8600	7.09	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
89	20250214	090128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	-20	5	-0.22	1559480	170	0.59	9140	9180	9140	11960	6440	9200	9173.41	0.35	96	9360	9280	9170	9090	8980	9320	9130	108	2760	500	6800	10	1	19522575	1792	9.47	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	9550	-3.87	20250207	8950	2.57	20250102	10860	-15.47	20240325	8600	6.74	20241209	0.54	N	002100	500	108 억	68592	N	N	20	N	N
90	20250213	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	140	2	1.55	266201730	29016	308.62	9060	9250	9060	11770	6350	9060	9174.31	0.35	-174	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1796	9.49	0.73	12	0.15	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.54	N	002100	500	108 억	68681	N	N	20	N	N
91	20250213	150127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	130	2	1.43	252356130	27510	292.60	9060	9250	9060	11770	6350	9060	9173.25	0.35	-6	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1794	9.48	0.73	12	0.14	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9550	-3.77	20250207	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
92	20250213	140127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9180	120	2	1.32	224156680	24440	259.94	9060	9250	9060	11770	6350	9060	9171.71	0.35	-49	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1792	9.47	0.73	12	0.13	969.00	12519.00	10860	20240325	-15.47	8600	20241209	6.74	9550	-3.87	20250207	8950	2.57	20250102	10860	-15.47	20240325	8600	6.74	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
93	20250213	130127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	140	2	1.55	207017160	22575	240.11	9060	9250	9060	11770	6350	9060	9170.20	0.35	-993	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1796	9.49	0.73	12	0.12	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
94	20250213	120128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	130	2	1.43	197115160	21498	228.65	9060	9250	9060	11770	6350	9060	9169.00	0.35	-1019	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1794	9.48	0.73	12	0.11	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9550	-3.77	20250207	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
95	20250213	110127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9200	140	2	1.55	147134330	16056	170.77	9060	9250	9060	11770	6350	9060	9163.82	0.35	-700	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1796	9.49	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.29	8600	20241209	6.98	9550	-3.66	20250207	8950	2.79	20250102	10860	-15.29	20240325	8600	6.98	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
96	20250213	100128	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	60	2	0.66	30135560	3315	35.26	9060	9120	9060	11770	6350	9060	9090.67	0.35	566	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1780	9.41	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9550	-4.50	20250207	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
97	20250213	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	0	3	0.00	516420	57	0.61	9060	9060	9060	11770	6350	9060	9060.00	0.35	0	9173	9116	9083	9026	8993	9100	9010	108	2710	500	6700	10	1	19522575	1769	9.35	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9550	-5.13	20250207	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.54	N	002100	500	108 억	68681	N	N	81	N	N
98	20250212	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-30	5	-0.33	85228980	9392	116.99	9140	9140	9050	11810	6370	9090	9074.64	0.36	-1021	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1769	9.35	0.72	12	0.05	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9550	-5.13	20250207	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.54	N	002100	500	108 억	69680	N	N	81	N	N
99	20250212	150127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-30	5	-0.33	77294650	8516	106.08	9140	9140	9050	11810	6370	9090	9076.40	0.36	-860	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1769	9.35	0.72	12	0.04	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9550	-5.13	20250207	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
100	20250212	140127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-30	5	-0.33	61086540	6726	83.78	9140	9140	9050	11810	6370	9090	9082.15	0.36	-700	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1769	9.35	0.72	12	0.03	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9550	-5.13	20250207	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
101	20250212	130127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	-10	5	-0.11	38875550	4277	53.28	9140	9140	9070	11810	6370	9090	9089.44	0.36	-211	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1773	9.37	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9550	-4.92	20250207	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
102	20250212	120127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	0	3	0.00	17019990	1871	23.31	9140	9140	9070	11810	6370	9090	9096.73	0.36	-187	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1775	9.38	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9550	-4.82	20250207	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
103	20250212	110127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	0	3	0.00	9816820	1079	13.44	9140	9140	9070	11810	6370	9090	9098.07	0.36	-182	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1775	9.38	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9550	-4.82	20250207	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
104	20250212	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	10	2	0.11	5222460	574	7.15	9140	9140	9070	11810	6370	9090	9098.36	0.36	-19	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1777	9.39	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9550	-4.71	20250207	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
105	20250212	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	50	2	0.55	91400	10	0.12	9140	9140	9140	11810	6370	9090	9140.00	0.36	-1	9183	9136	9103	9056	9023	9120	9040	108	2720	500	6720	10	1	19522575	1784	9.43	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.84	8600	20241209	6.28	9550	-4.29	20250207	8950	2.12	20250102	10860	-15.84	20240325	8600	6.28	20241209	0.54	N	002100	500	108 억	69680	N	N	0	N	N
106	20250211	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	-40	5	-0.44	72152360	7928	50.46	9150	9150	9070	11860	6400	9130	9100.95	0.36	-1478	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1775	9.38	0.73	12	0.04	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9550	-4.82	20250207	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
107	20250211	150127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	-40	5	-0.44	65551540	7202	45.84	9150	9150	9070	11860	6400	9130	9101.85	0.36	-1438	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1775	9.38	0.73	12	0.04	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9550	-4.82	20250207	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
108	20250211	140127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	-30	5	-0.33	52245130	5739	36.53	9150	9150	9070	11860	6400	9130	9103.53	0.36	-1315	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1777	9.39	0.73	12	0.03	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9550	-4.71	20250207	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
109	20250211	130126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	-40	5	-0.44	42669050	4687	29.83	9150	9150	9070	11860	6400	9130	9103.70	0.36	-1030	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1775	9.38	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9550	-4.82	20250207	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
110	20250211	120127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	-40	5	-0.44	36341590	3991	25.40	9150	9150	9070	11860	6400	9130	9105.89	0.36	-915	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1775	9.38	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9550	-4.82	20250207	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
111	20250211	110127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	-30	5	-0.33	21893860	2403	15.30	9150	9150	9070	11860	6400	9130	9111.05	0.36	-375	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1777	9.39	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9550	-4.71	20250207	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
112	20250211	100127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	-20	5	-0.22	11827740	1298	8.26	9150	9150	9070	11860	6400	9130	9112.28	0.36	-1	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1779	9.40	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9550	-4.61	20250207	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
113	20250211	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	20	2	0.22	887550	97	0.62	9150	9150	9150	11860	6400	9130	9150.00	0.36	0	9250	9190	9110	9050	8970	9220	9080	108	2730	500	6750	10	1	19522575	1786	9.44	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9550	-4.19	20250207	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.56	N	002100	500	108 억	70476	N	N	0	N	N
114	20250210	160127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	0	3	0.00	143164190	15711	19.88	9100	9170	9030	11860	6400	9130	9112.35	0.34	2268	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1782	9.42	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9550	-4.40	20250207	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
115	20250210	150126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	0	3	0.00	137157740	15053	19.05	9100	9170	9030	11860	6400	9130	9111.65	0.34	2472	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1782	9.42	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9550	-4.40	20250207	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
116	20250210	140127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	30	2	0.33	124828610	13701	17.33	9100	9170	9030	11860	6400	9130	9110.91	0.34	1914	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1788	9.45	0.73	12	0.07	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9550	-4.08	20250207	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
117	20250210	130127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	20	2	0.22	69423730	7620	9.64	9100	9170	9030	11860	6400	9130	9110.71	0.34	993	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1786	9.44	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9550	-4.19	20250207	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
118	20250210	120127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	40	2	0.44	64795320	7114	9.00	9100	9170	9030	11860	6400	9130	9108.13	0.34	925	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1790	9.46	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9550	-3.98	20250207	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
119	20250210	110126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	30	2	0.33	60986220	6698	8.47	9100	9170	9030	11860	6400	9130	9105.12	0.34	773	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1788	9.45	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9550	-4.08	20250207	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
120	20250210	100126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	-20	5	-0.22	41559650	4571	5.78	9100	9150	9030	11860	6400	9130	9091.98	0.34	530	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1779	9.40	0.73	12	0.02	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9550	-4.61	20250207	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
121	20250210	090127	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9080	-50	5	-0.55	3493240	384	0.49	9100	9130	9080	11860	6400	9130	9096.54	0.34	-5	9703	9416	9263	8976	8823	9560	9120	108	2730	500	6750	10	1	19522575	1773	9.37	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.39	8600	20241209	5.58	9550	-4.92	20250207	8950	1.45	20250102	10860	-16.39	20240325	8600	5.58	20241209	0.57	N	002100	500	108 억	67092	N	N	1	N	N
122	20250207	160126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-20	5	-0.22	727165160	78233	487.37	9110	9550	9110	11890	6410	9150	9294.93	0.36	-264	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.40	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9550	-4.40	20250207	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.58	N	002100	500	108 억	70182	N	N	1	N	N
123	20250207	150126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9320	170	2	1.86	411744710	43949	273.79	9110	9550	9110	11890	6410	9150	9368.69	0.36	-1661	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1820	9.62	0.74	12	0.23	969.00	12519.00	10860	20240325	-14.18	8600	20241209	8.37	9550	-2.41	20250207	8950	4.13	20250102	10860	-14.18	20240325	8600	8.37	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
124	20250207	140126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-20	5	-0.22	33838080	3706	23.09	9110	9170	9110	11890	6410	9150	9130.62	0.36	-360	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9360	-2.46	20250122	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
125	20250207	130126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	24055920	2635	16.42	9110	9170	9110	11890	6410	9150	9129.38	0.36	-365	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.01	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
126	20250207	120126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-30	5	-0.33	22302350	2443	15.22	9110	9170	9110	11890	6410	9150	9129.08	0.36	-321	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1780	9.41	0.73	12	0.01	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9360	-2.56	20250122	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
127	20250207	110126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-20	5	-0.22	17746400	1944	12.11	9110	9170	9110	11890	6410	9150	9128.81	0.36	-254	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.01	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9360	-2.46	20250122	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
128	20250207	100126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9140	-10	5	-0.11	13517990	1481	9.23	9110	9170	9110	11890	6410	9150	9127.61	0.36	-200	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1784	9.43	0.73	12	0.01	969.00	12519.00	10860	20240325	-15.84	8600	20241209	6.28	9360	-2.35	20250122	8950	2.12	20250102	10860	-15.84	20240325	8600	6.28	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
129	20250207	090126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	20	2	0.22	3753380	412	2.57	9110	9170	9110	11890	6410	9150	9110.15	0.36	-132	9263	9206	9143	9086	9023	9175	9055	108	2740	500	6770	10	1	19522575	1790	9.46	0.73	12	0.00	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9360	-2.03	20250122	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.58	N	002100	500	108 억	70182	N	N	9	N	N
130	20250206	160124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	146551650	16036	101.62	9180	9200	9080	11890	6410	9150	9138.91	0.35	2100	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.58	N	002100	500	108 억	67865	N	N	9	N	N
131	20250206	150125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	20	2	0.22	143659960	15720	99.62	9180	9200	9080	11890	6410	9150	9138.67	0.35	2193	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1790	9.46	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9360	-2.03	20250122	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
132	20250206	140126	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9160	10	2	0.11	140288610	15352	97.29	9180	9200	9080	11890	6410	9150	9138.13	0.35	2210	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1788	9.45	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.65	8600	20241209	6.51	9360	-2.14	20250122	8950	2.35	20250102	10860	-15.65	20240325	8600	6.51	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
133	20250206	130125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	20	2	0.22	109806330	12035	76.27	9180	9190	9080	11890	6410	9150	9123.92	0.35	1937	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1790	9.46	0.73	12	0.06	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9360	-2.03	20250122	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
134	20250206	120125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	78776050	8653	54.84	9180	9180	9080	11890	6410	9150	9103.90	0.35	2793	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
135	20250206	110123	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	69962910	7690	48.73	9180	9180	9080	11890	6410	9150	9097.91	0.35	2448	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
136	20250206	100125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9090	-60	5	-0.66	52386800	5761	36.51	9180	9180	9090	11890	6410	9150	9093.35	0.35	1800	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1775	9.38	0.73	12	0.03	969.00	12519.00	10860	20240325	-16.30	8600	20241209	5.70	9360	-2.88	20250122	8950	1.56	20250102	10860	-16.30	20240325	8600	5.70	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
137	20250206	090125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	-30	5	-0.33	1204530	132	0.84	9180	9180	9120	11890	6410	9150	9125.23	0.35	-121	9210	9180	9140	9110	9070	9195	9125	108	2740	500	6770	10	1	19522575	1780	9.41	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9360	-2.56	20250122	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.58	N	002100	500	108 억	67865	N	N	6	N	N
138	20250205	160124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	144116420	15780	100.79	9100	9170	9100	11890	6410	9150	9132.84	0.32	5472	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.66	N	002100	500	108 억	61767	N	N	6	N	N
139	20250205	150124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-20	5	-0.22	133984310	14670	93.70	9100	9170	9100	11890	6410	9150	9133.22	0.32	5428	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9360	-2.46	20250122	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
140	20250205	140124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	-50	5	-0.55	116597390	12764	81.53	9100	9170	9100	11890	6410	9150	9134.86	0.32	4153	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1777	9.39	0.73	12	0.07	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9360	-2.78	20250122	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
141	20250205	130124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	67257750	7352	46.96	9100	9170	9100	11890	6410	9150	9148.22	0.32	2135	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
142	20250205	120124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-20	5	-0.22	65537430	7164	45.76	9100	9170	9100	11890	6410	9150	9148.16	0.32	2135	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.04	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9360	-2.46	20250122	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
143	20250205	110124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	-20	5	-0.22	49072990	5365	34.27	9100	9170	9100	11890	6410	9150	9146.88	0.32	1945	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1782	9.42	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9360	-2.46	20250122	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
144	20250205	100124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	0	3	0.00	32258560	3529	22.54	9100	9170	9100	11890	6410	9150	9140.99	0.32	1926	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1786	9.44	0.73	12	0.02	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
145	20250205	090125	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	-50	5	-0.55	2238600	246	1.57	9100	9100	9100	11890	6410	9150	9100.00	0.32	10	9263	9206	9133	9076	9003	9235	9105	108	2740	500	6770	10	1	19522575	1777	9.39	0.73	12	0.00	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9360	-2.78	20250122	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.66	N	002100	500	108 억	61767	N	N	9	N	N
146	20250204	160123	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9150	60	2	0.66	142786170	15626	36.03	9090	9190	9060	11810	6370	9090	9137.73	0.31	555	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1786	9.44	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.75	8600	20241209	6.40	9360	-2.24	20250122	8950	2.23	20250102	10860	-15.75	20240325	8600	6.40	20241209	0.66	N	002100	500	108 억	60833	N	N	9	N	N
147	20250204	150124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9130	40	2	0.44	134163470	14683	33.86	9090	9190	9060	11810	6370	9090	9137.33	0.31	179	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1782	9.42	0.73	12	0.08	969.00	12519.00	10860	20240325	-15.93	8600	20241209	6.16	9360	-2.46	20250122	8950	2.01	20250102	10860	-15.93	20240325	8600	6.16	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N
148	20250204	140124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9110	20	2	0.22	129148270	14133	32.59	9090	9190	9060	11810	6370	9090	9138.06	0.31	-84	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1779	9.40	0.73	12	0.07	969.00	12519.00	10860	20240325	-16.11	8600	20241209	5.93	9360	-2.67	20250122	8950	1.79	20250102	10860	-16.11	20240325	8600	5.93	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N
149	20250204	130124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9120	30	2	0.33	120940260	13233	30.52	9090	9190	9060	11810	6370	9090	9139.29	0.31	-97	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1780	9.41	0.73	12	0.07	969.00	12519.00	10860	20240325	-16.02	8600	20241209	6.05	9360	-2.56	20250122	8950	1.90	20250102	10860	-16.02	20240325	8600	6.05	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N
150	20250204	120124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9170	80	2	0.88	110614600	12101	27.91	9090	9190	9060	11810	6370	9090	9140.95	0.31	-157	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1790	9.46	0.73	12	0.06	969.00	12519.00	10860	20240325	-15.56	8600	20241209	6.63	9360	-2.03	20250122	8950	2.46	20250102	10860	-15.56	20240325	8600	6.63	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N
151	20250204	110123	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9100	10	2	0.11	84472990	9243	21.31	9090	9190	9060	11810	6370	9090	9139.13	0.31	-178	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1777	9.39	0.73	12	0.05	969.00	12519.00	10860	20240325	-16.21	8600	20241209	5.81	9360	-2.78	20250122	8950	1.68	20250102	10860	-16.21	20240325	8600	5.81	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N
152	20250204	100124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9190	100	2	1.10	58686030	6422	14.81	9090	9190	9060	11810	6370	9090	9138.28	0.31	-264	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1794	9.48	0.73	12	0.03	969.00	12519.00	10860	20240325	-15.38	8600	20241209	6.86	9360	-1.82	20250122	8950	2.68	20250102	10860	-15.38	20240325	8600	6.86	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N
153	20250204	090124	55	60.00	KOSPI	화학	N	N	N	Y	60	N	9060	-30	5	-0.33	227070	25	0.06	9090	9090	9060	11810	6370	9090	9082.80	0.31	-2	9236	9162	9056	8982	8876	9110	8930	108	2720	500	6720	10	1	19522575	1769	9.35	0.72	12	0.00	969.00	12519.00	10860	20240325	-16.57	8600	20241209	5.35	9360	-3.21	20250122	8950	1.23	20250102	10860	-16.57	20240325	8600	5.35	20241209	0.66	N	002100	500	108 억	60833	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History