KissMeData/025000/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-450	5	-1.01	147599950	3352	121.01	44450	44450	43850	57900	31200	44550	44033.40	18.58	-76	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2134	3.29	0.33	12	0.07	13404.00	132641.00	50200	20240705	-12.15	41700	20250204	5.76	44700	-1.34	20250227	41700	5.76	20250204	50200	-12.15	20240705	41700	5.76	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
3	20250228	150407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-450	5	-1.01	140015750	3180	114.80	44450	44450	43850	57900	31200	44550	44030.11	18.58	-77	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2134	3.29	0.33	12	0.07	13404.00	132641.00	50200	20240705	-12.15	41700	20250204	5.76	44700	-1.34	20250227	41700	5.76	20250204	50200	-12.15	20240705	41700	5.76	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
4	20250228	140407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	-600	5	-1.35	121339500	2756	99.49	44450	44450	43850	57900	31200	44550	44027.39	18.58	122	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2127	3.28	0.33	12	0.06	13404.00	132641.00	50200	20240705	-12.45	41700	20250204	5.40	44700	-1.68	20250227	41700	5.40	20250204	50200	-12.45	20240705	41700	5.40	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
5	20250228	130407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-550	5	-1.23	94494900	2145	77.44	44450	44450	43900	57900	31200	44550	44053.57	18.58	88	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2130	3.28	0.33	12	0.04	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44700	-1.57	20250227	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
6	20250228	120404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-550	5	-1.23	89440400	2030	73.29	44450	44450	43900	57900	31200	44550	44059.31	18.58	74	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2130	3.28	0.33	12	0.04	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44700	-1.57	20250227	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
7	20250228	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-450	5	-1.01	69741600	1582	57.11	44450	44450	43900	57900	31200	44550	44084.45	18.58	80	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2134	3.29	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.15	41700	20250204	5.76	44700	-1.34	20250227	41700	5.76	20250204	50200	-12.15	20240705	41700	5.76	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
8	20250228	100405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	-450	5	-1.01	54372950	1233	44.51	44450	44450	43950	57900	31200	44550	44098.09	18.58	48	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2134	3.29	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.15	41700	20250204	5.76	44700	-1.34	20250227	41700	5.76	20250204	50200	-12.15	20240705	41700	5.76	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
9	20250228	090406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	-250	5	-0.56	8590100	194	7.00	44450	44450	44250	57900	31200	44550	44278.87	18.58	-178	45016	44782	44466	44232	43916	44900	44350	242	13350	5000	33850	50	1	4840000	2144	3.30	0.33	12	0.00	13404.00	132641.00	50200	20240705	-11.75	41700	20250204	6.24	44700	-0.89	20250227	41700	6.24	20250204	50200	-11.75	20240705	41700	6.24	20250204	0.06	N	025000	5000	242 억	899105	N	N	0	N	N
10	20250227	160404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44550	350	2	0.79	123218800	2770	80.10	44200	44700	44150	57400	30950	44200	44483.32	18.56	551	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2156	3.32	0.34	12	0.06	13404.00	132641.00	50200	20240705	-11.25	41700	20250204	6.83	44700	-0.34	20250227	41700	6.83	20250204	50200	-11.25	20240705	41700	6.83	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
11	20250227	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44450	250	2	0.57	116549850	2620	75.77	44200	44700	44150	57400	30950	44200	44484.68	18.56	568	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2151	3.32	0.34	12	0.05	13404.00	132641.00	50200	20240705	-11.45	41700	20250204	6.59	44700	-0.56	20250227	41700	6.59	20250204	50200	-11.45	20240705	41700	6.59	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
12	20250227	140404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44400	200	2	0.45	108557350	2440	70.56	44200	44700	44150	57400	30950	44200	44490.72	18.56	512	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2149	3.31	0.33	12	0.05	13404.00	132641.00	50200	20240705	-11.55	41700	20250204	6.47	44700	-0.67	20250227	41700	6.47	20250204	50200	-11.55	20240705	41700	6.47	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
13	20250227	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44500	300	2	0.68	92282000	2074	59.98	44200	44700	44150	57400	30950	44200	44494.70	18.56	315	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2154	3.32	0.34	12	0.04	13404.00	132641.00	50200	20240705	-11.35	41700	20250204	6.71	44700	-0.45	20250227	41700	6.71	20250204	50200	-11.35	20240705	41700	6.71	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
14	20250227	120402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44650	450	2	1.02	71956400	1618	46.79	44200	44650	44150	57400	30950	44200	44472.44	18.56	259	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2161	3.33	0.34	12	0.03	13404.00	132641.00	50200	20240705	-11.06	41700	20250204	7.07	44650	0.00	20250227	41700	7.07	20250204	50200	-11.06	20240705	41700	7.07	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
15	20250227	110404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44550	350	2	0.79	52988000	1192	34.47	44200	44650	44150	57400	30950	44200	44453.02	18.56	123	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2156	3.32	0.34	12	0.02	13404.00	132641.00	50200	20240705	-11.25	41700	20250204	6.83	44650	-0.22	20250227	41700	6.83	20250204	50200	-11.25	20240705	41700	6.83	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
16	20250227	100416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44600	400	2	0.90	34436350	775	22.41	44200	44650	44150	57400	30950	44200	44434.00	18.56	56	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2159	3.33	0.34	12	0.02	13404.00	132641.00	50200	20240705	-11.16	41700	20250204	6.95	44650	-0.11	20250227	41700	6.95	20250204	50200	-11.16	20240705	41700	6.95	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
17	20250227	090413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44350	150	2	0.34	618850	14	0.40	44200	44350	44150	57400	30950	44200	44203.57	18.56	-10	44700	44450	44200	43950	43700	44575	44075	242	13200	5000	33590	50	1	4840000	2147	3.31	0.33	12	0.00	13404.00	132641.00	50200	20240705	-11.65	41700	20250204	6.35	44450	-0.22	20250226	41700	6.35	20250204	50200	-11.65	20240705	41700	6.35	20250204	0.06	N	025000	5000	242 억	898518	N	N	3	N	N
18	20250226	160402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44200	50	2	0.11	153126650	3456	100.61	44050	44450	43950	57300	30950	44150	44307.48	18.55	539	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2139	3.30	0.33	12	0.07	13404.00	132641.00	50200	20240705	-11.95	41700	20250204	6.00	44450	-0.56	20250226	41700	6.00	20250204	50200	-11.95	20240705	41700	6.00	20250204	0.06	N	025000	5000	242 억	897911	N	N	3	N	N
19	20250226	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	150	2	0.34	138515000	3126	91.00	44050	44450	43950	57300	30950	44150	44310.62	18.55	306	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2144	3.30	0.33	12	0.06	13404.00	132641.00	50200	20240705	-11.75	41700	20250204	6.24	44450	-0.34	20250226	41700	6.24	20250204	50200	-11.75	20240705	41700	6.24	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
20	20250226	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	100	2	0.23	126074900	2845	82.82	44050	44450	43950	57300	30950	44150	44314.55	18.55	166	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2142	3.30	0.33	12	0.06	13404.00	132641.00	50200	20240705	-11.85	41700	20250204	6.12	44450	-0.45	20250226	41700	6.12	20250204	50200	-11.85	20240705	41700	6.12	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
21	20250226	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44400	250	2	0.57	108011100	2438	70.98	44050	44450	43950	57300	30950	44150	44303.16	18.55	114	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2149	3.31	0.33	12	0.05	13404.00	132641.00	50200	20240705	-11.55	41700	20250204	6.47	44450	-0.11	20250226	41700	6.47	20250204	50200	-11.55	20240705	41700	6.47	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
22	20250226	120403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44350	200	2	0.45	96336350	2175	63.32	44050	44450	43950	57300	30950	44150	44292.57	18.55	119	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2147	3.31	0.33	12	0.04	13404.00	132641.00	50200	20240705	-11.65	41700	20250204	6.35	44450	-0.22	20250226	41700	6.35	20250204	50200	-11.65	20240705	41700	6.35	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
23	20250226	110402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44300	150	2	0.34	88898150	2007	58.43	44050	44450	43950	57300	30950	44150	44294.05	18.55	102	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2144	3.30	0.33	12	0.04	13404.00	132641.00	50200	20240705	-11.75	41700	20250204	6.24	44450	-0.34	20250226	41700	6.24	20250204	50200	-11.75	20240705	41700	6.24	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
24	20250226	100401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44250	100	2	0.23	22370150	507	14.76	44050	44250	43950	57300	30950	44150	44122.58	18.55	-3	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2142	3.30	0.33	12	0.01	13404.00	132641.00	50200	20240705	-11.85	41700	20250204	6.12	44400	-0.34	20250122	41700	6.12	20250204	50200	-11.85	20240705	41700	6.12	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
25	20250226	090405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	-150	5	-0.34	264200	6	0.17	44050	44050	44000	57300	30950	44150	44033.33	18.55	-5	44450	44300	44000	43850	43550	44375	43925	242	13150	5000	33550	50	1	4840000	2130	3.28	0.33	12	0.00	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44400	-0.90	20250122	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	897911	N	N	1	N	N
26	20250225	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44150	150	2	0.34	150883300	3429	90.74	43900	44150	43700	57200	30800	44000	44002.13	18.55	397	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2137	3.29	0.33	12	0.07	13404.00	132641.00	50200	20240705	-12.05	41700	20250204	5.88	44400	-0.56	20250122	41700	5.88	20250204	50200	-12.05	20240705	41700	5.88	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
27	20250225	150400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	0	3	0.00	146559700	3331	88.15	43900	44150	43700	57200	30800	44000	43998.71	18.55	413	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2130	3.28	0.33	12	0.07	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44400	-0.90	20250122	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
28	20250225	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	100	2	0.23	128598100	2924	77.37	43900	44150	43700	57200	30800	44000	43980.20	18.55	438	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2134	3.29	0.33	12	0.06	13404.00	132641.00	50200	20240705	-12.15	41700	20250204	5.76	44400	-0.68	20250122	41700	5.76	20250204	50200	-12.15	20240705	41700	5.76	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
29	20250225	130401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44100	100	2	0.23	118415000	2693	71.26	43900	44150	43700	57200	30800	44000	43971.41	18.55	430	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2134	3.29	0.33	12	0.06	13404.00	132641.00	50200	20240705	-12.15	41700	20250204	5.76	44400	-0.68	20250122	41700	5.76	20250204	50200	-12.15	20240705	41700	5.76	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
30	20250225	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44050	50	2	0.11	100792850	2293	60.68	43900	44150	43700	57200	30800	44000	43956.76	18.55	360	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2132	3.29	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.25	41700	20250204	5.64	44400	-0.79	20250122	41700	5.64	20250204	50200	-12.25	20240705	41700	5.64	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
31	20250225	110400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	0	3	0.00	73126250	1665	44.06	43900	44150	43700	57200	30800	44000	43919.67	18.55	239	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2130	3.28	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44400	-0.90	20250122	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
32	20250225	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43850	-150	5	-0.34	34715200	792	20.96	43900	44150	43700	57200	30800	44000	43832.32	18.55	167	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2122	3.27	0.33	12	0.02	13404.00	132641.00	50200	20240705	-12.65	41700	20250204	5.16	44400	-1.24	20250122	41700	5.16	20250204	50200	-12.65	20240705	41700	5.16	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
33	20250225	090401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44050	50	2	0.11	20486150	468	12.38	43900	44150	43700	57200	30800	44000	43773.82	18.55	60	44400	44200	43900	43700	43400	44300	43800	242	13200	5000	33440	50	1	4840000	2132	3.29	0.33	12	0.01	13404.00	132641.00	50200	20240705	-12.25	41700	20250204	5.64	44400	-0.79	20250122	41700	5.64	20250204	50200	-12.25	20240705	41700	5.64	20250204	0.06	N	025000	5000	242 억	897804	N	N	1	N	N
34	20250224	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	400	2	0.92	165695350	3775	138.48	43600	44100	43600	56600	30550	43600	43892.75	18.53	1123	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2130	3.28	0.33	12	0.08	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44400	-0.90	20250122	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	896834	N	N	1	N	N
35	20250224	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43950	350	2	0.80	137806000	3140	115.19	43600	44100	43600	56600	30550	43600	43887.26	18.53	1001	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2127	3.28	0.33	12	0.06	13404.00	132641.00	50200	20240705	-12.45	41700	20250204	5.40	44400	-1.01	20250122	41700	5.40	20250204	50200	-12.45	20240705	41700	5.40	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
36	20250224	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44000	400	2	0.92	134595250	3067	112.51	43600	44100	43600	56600	30550	43600	43884.99	18.53	998	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2130	3.28	0.33	12	0.06	13404.00	132641.00	50200	20240705	-12.35	41700	20250204	5.52	44400	-0.90	20250122	41700	5.52	20250204	50200	-12.35	20240705	41700	5.52	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
37	20250224	130357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	44050	450	2	1.03	108089150	2465	90.43	43600	44050	43600	56600	30550	43600	43849.55	18.53	644	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2132	3.29	0.33	12	0.05	13404.00	132641.00	50200	20240705	-12.25	41700	20250204	5.64	44400	-0.79	20250122	41700	5.64	20250204	50200	-12.25	20240705	41700	5.64	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
38	20250224	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	300	2	0.69	73500650	1678	61.56	43600	43950	43600	56600	30550	43600	43802.53	18.53	268	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2125	3.28	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.55	41700	20250204	5.28	44400	-1.13	20250122	41700	5.28	20250204	50200	-12.55	20240705	41700	5.28	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
39	20250224	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	300	2	0.69	67705250	1546	56.71	43600	43900	43600	56600	30550	43600	43793.82	18.53	250	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2125	3.28	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.55	41700	20250204	5.28	44400	-1.13	20250122	41700	5.28	20250204	50200	-12.55	20240705	41700	5.28	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
40	20250224	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43900	300	2	0.69	55776400	1274	46.74	43600	43900	43600	56600	30550	43600	43780.53	18.53	221	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2125	3.28	0.33	12	0.03	13404.00	132641.00	50200	20240705	-12.55	41700	20250204	5.28	44400	-1.13	20250122	41700	5.28	20250204	50200	-12.55	20240705	41700	5.28	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
41	20250224	090357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	0	3	0.00	348800	8	0.29	43600	43600	43600	56600	30550	43600	43600.00	18.53	5	43833	43716	43583	43466	43333	43775	43525	242	13000	5000	33130	50	1	4840000	2110	3.25	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.15	41700	20250204	4.56	44400	-1.80	20250122	41700	4.56	20250204	50200	-13.15	20240705	41700	4.56	20250204	0.06	N	025000	5000	242 억	896834	N	N	2	N	N
42	20250221	160355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	100	2	0.23	118843050	2726	116.55	43450	43700	43450	56500	30450	43500	43596.13	18.54	-346	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2110	3.25	0.33	12	0.06	13404.00	132641.00	50200	20240705	-13.15	41700	20250204	4.56	44400	-1.80	20250122	41700	4.56	20250204	50200	-13.15	20240705	41700	4.56	20250204	0.06	N	025000	5000	242 억	897161	N	N	2	N	N
43	20250221	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	100	2	0.23	109425150	2510	107.31	43450	43700	43450	56500	30450	43500	43595.68	18.54	-393	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2110	3.25	0.33	12	0.05	13404.00	132641.00	50200	20240705	-13.15	41700	20250204	4.56	44400	-1.80	20250122	41700	4.56	20250204	50200	-13.15	20240705	41700	4.56	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
44	20250221	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	50	2	0.11	99310650	2278	97.39	43450	43700	43450	56500	30450	43500	43595.54	18.54	-342	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2108	3.25	0.33	12	0.05	13404.00	132641.00	50200	20240705	-13.25	41700	20250204	4.44	44400	-1.91	20250122	41700	4.44	20250204	50200	-13.25	20240705	41700	4.44	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
45	20250221	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43650	150	2	0.34	71670900	1644	70.29	43450	43700	43450	56500	30450	43500	43595.44	18.54	-262	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2113	3.26	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.05	41700	20250204	4.68	44400	-1.69	20250122	41700	4.68	20250204	50200	-13.05	20240705	41700	4.68	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
46	20250221	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43600	100	2	0.23	59803300	1372	58.66	43450	43650	43450	56500	30450	43500	43588.41	18.54	-174	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2110	3.25	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.15	41700	20250204	4.56	44400	-1.80	20250122	41700	4.56	20250204	50200	-13.15	20240705	41700	4.56	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
47	20250221	110354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	50	2	0.11	37395650	858	36.68	43450	43650	43450	56500	30450	43500	43584.67	18.54	-130	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2108	3.25	0.33	12	0.02	13404.00	132641.00	50200	20240705	-13.25	41700	20250204	4.44	44400	-1.91	20250122	41700	4.44	20250204	50200	-13.25	20240705	41700	4.44	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
48	20250221	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	0	3	0.00	5443350	125	5.34	43450	43600	43450	56500	30450	43500	43546.80	18.54	-19	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2105	3.25	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.35	41700	20250204	4.32	44400	-2.03	20250122	41700	4.32	20250204	50200	-13.35	20240705	41700	4.32	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
49	20250221	090355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	0	3	0.00	130400	3	0.13	43450	43500	43450	56500	30450	43500	43466.67	18.54	0	43633	43566	43483	43416	43333	43575	43425	242	13000	5000	33060	50	1	4840000	2105	3.25	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.35	41700	20250204	4.32	44400	-2.03	20250122	41700	4.32	20250204	50200	-13.35	20240705	41700	4.32	20250204	0.06	N	025000	5000	242 억	897161	N	N	3	N	N
50	20250220	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	0	3	0.00	101165100	2328	130.64	43500	43550	43400	56500	30450	43500	43455.80	18.54	-421	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2105	3.25	0.33	12	0.05	13404.00	132641.00	50200	20240705	-13.35	41700	20250204	4.32	44400	-2.03	20250122	41700	4.32	20250204	50200	-13.35	20240705	41700	4.32	20250204	0.06	N	025000	5000	242 억	897567	N	N	3	N	N
51	20250220	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43550	50	2	0.11	92034300	2118	118.86	43500	43550	43400	56500	30450	43500	43453.40	18.54	-393	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2108	3.25	0.33	12	0.04	13404.00	132641.00	50200	20240705	-13.25	41700	20250204	4.44	44400	-1.91	20250122	41700	4.44	20250204	50200	-13.25	20240705	41700	4.44	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
52	20250220	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	-50	5	-0.11	79642400	1833	102.86	43500	43550	43400	56500	30450	43500	43449.21	18.54	-389	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2103	3.24	0.33	12	0.04	13404.00	132641.00	50200	20240705	-13.45	41700	20250204	4.20	44400	-2.14	20250122	41700	4.20	20250204	50200	-13.45	20240705	41700	4.20	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
53	20250220	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	-50	5	-0.11	64565050	1486	83.39	43500	43550	43400	56500	30450	43500	43448.89	18.54	-328	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2103	3.24	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.45	41700	20250204	4.20	44400	-2.14	20250122	41700	4.20	20250204	50200	-13.45	20240705	41700	4.20	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
54	20250220	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	0	3	0.00	54701650	1259	70.65	43500	43550	43400	56500	30450	43500	43448.49	18.54	-295	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2105	3.25	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.35	41700	20250204	4.32	44400	-2.03	20250122	41700	4.32	20250204	50200	-13.35	20240705	41700	4.32	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
55	20250220	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	-100	5	-0.23	45580650	1049	58.87	43500	43550	43400	56500	30450	43500	43451.53	18.54	-260	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2101	3.24	0.33	12	0.02	13404.00	132641.00	50200	20240705	-13.55	41700	20250204	4.08	44400	-2.25	20250122	41700	4.08	20250204	50200	-13.55	20240705	41700	4.08	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
56	20250220	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	-100	5	-0.23	20608050	474	26.60	43500	43550	43400	56500	30450	43500	43476.90	18.54	-68	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2101	3.24	0.33	12	0.01	13404.00	132641.00	50200	20240705	-13.55	41700	20250204	4.08	44400	-2.25	20250122	41700	4.08	20250204	50200	-13.55	20240705	41700	4.08	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
57	20250220	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	0	3	0.00	6612000	152	8.53	43500	43500	43500	56500	30450	43500	43500.00	18.54	0	43700	43600	43400	43300	43100	43650	43350	242	13000	5000	33060	50	1	4840000	2105	3.25	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.35	41700	20250204	4.32	44400	-2.03	20250122	41700	4.32	20250204	50200	-13.35	20240705	41700	4.32	20250204	0.06	N	025000	5000	242 억	897567	N	N	4	N	N
58	20250219	160352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43500	200	2	0.46	77209250	1780	45.35	43200	43500	43200	56200	30350	43300	43375.98	18.54	-37	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2105	3.25	0.33	12	0.04	13404.00	132641.00	50200	20240705	-13.35	41700	20250204	4.32	44400	-2.03	20250122	41700	4.32	20250204	50200	-13.35	20240705	41700	4.32	20250204	0.06	N	025000	5000	242 억	897300	N	N	4	N	N
59	20250219	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	0	3	0.00	65205050	1503	38.29	43200	43500	43200	56200	30350	43300	43383.27	18.54	-73	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2096	3.23	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
60	20250219	140351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	100	2	0.23	56275750	1297	33.04	43200	43500	43200	56200	30350	43300	43389.17	18.54	78	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2101	3.24	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.55	41700	20250204	4.08	44400	-2.25	20250122	41700	4.08	20250204	50200	-13.55	20240705	41700	4.08	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
61	20250219	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	100	2	0.23	42024150	969	24.69	43200	43500	43200	56200	30350	43300	43368.58	18.54	92	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2101	3.24	0.33	12	0.02	13404.00	132641.00	50200	20240705	-13.55	41700	20250204	4.08	44400	-2.25	20250122	41700	4.08	20250204	50200	-13.55	20240705	41700	4.08	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
62	20250219	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	150	2	0.35	35036450	808	20.59	43200	43450	43200	56200	30350	43300	43361.94	18.54	91	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2103	3.24	0.33	12	0.02	13404.00	132641.00	50200	20240705	-13.45	41700	20250204	4.20	44400	-2.14	20250122	41700	4.20	20250204	50200	-13.45	20240705	41700	4.20	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
63	20250219	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43450	150	2	0.35	32908300	759	19.34	43200	43450	43200	56200	30350	43300	43357.44	18.54	91	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2103	3.24	0.33	12	0.02	13404.00	132641.00	50200	20240705	-13.45	41700	20250204	4.20	44400	-2.14	20250122	41700	4.20	20250204	50200	-13.45	20240705	41700	4.20	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
64	20250219	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43350	50	2	0.12	22097200	510	12.99	43200	43450	43200	56200	30350	43300	43327.84	18.54	92	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2098	3.23	0.33	12	0.01	13404.00	132641.00	50200	20240705	-13.65	41700	20250204	3.96	44400	-2.36	20250122	41700	3.96	20250204	50200	-13.65	20240705	41700	3.96	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
65	20250219	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	-100	5	-0.23	6739200	156	3.97	43200	43200	43200	56200	30350	43300	43200.00	18.54	29	43700	43500	43300	43100	42900	43600	43200	242	12900	5000	32900	50	1	4840000	2091	3.22	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.94	41700	20250204	3.60	44400	-2.70	20250122	41700	3.60	20250204	50200	-13.94	20240705	41700	3.60	20250204	0.06	N	025000	5000	242 억	897300	N	N	0	N	N
66	20250218	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	0	3	0.00	169778550	3925	130.18	43200	43500	43100	56200	30350	43300	43255.57	18.56	-318	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2096	3.23	0.33	12	0.08	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
67	20250218	150352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	-50	5	-0.12	159965150	3698	122.65	43200	43500	43100	56200	30350	43300	43257.21	18.56	-342	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2093	3.23	0.33	12	0.08	13404.00	132641.00	50200	20240705	-13.84	41700	20250204	3.72	44400	-2.59	20250122	41700	3.72	20250204	50200	-13.84	20240705	41700	3.72	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
68	20250218	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	-50	5	-0.12	150492550	3479	115.39	43200	43500	43100	56200	30350	43300	43257.42	18.56	-374	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2093	3.23	0.33	12	0.07	13404.00	132641.00	50200	20240705	-13.84	41700	20250204	3.72	44400	-2.59	20250122	41700	3.72	20250204	50200	-13.84	20240705	41700	3.72	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
69	20250218	130351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	0	3	0.00	131447850	3039	100.80	43200	43500	43100	56200	30350	43300	43253.65	18.56	-321	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2096	3.23	0.33	12	0.06	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
70	20250218	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	-50	5	-0.12	96547150	2233	74.06	43200	43500	43100	56200	30350	43300	43236.52	18.56	-177	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2093	3.23	0.33	12	0.05	13404.00	132641.00	50200	20240705	-13.84	41700	20250204	3.72	44400	-2.59	20250122	41700	3.72	20250204	50200	-13.84	20240705	41700	3.72	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
71	20250218	110351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	-50	5	-0.12	75115000	1738	57.65	43200	43500	43100	56200	30350	43300	43219.22	18.56	-142	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2093	3.23	0.33	12	0.04	13404.00	132641.00	50200	20240705	-13.84	41700	20250204	3.72	44400	-2.59	20250122	41700	3.72	20250204	50200	-13.84	20240705	41700	3.72	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
72	20250218	100351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	0	3	0.00	60190850	1393	46.20	43200	43500	43100	56200	30350	43300	43209.51	18.56	-141	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2096	3.23	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
73	20250218	090351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	-200	5	-0.46	6293150	146	4.84	43200	43200	43100	56200	30350	43300	43103.77	18.56	6	43666	43482	43266	43082	42866	43575	43175	242	12900	5000	32900	50	1	4840000	2086	3.22	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.14	41700	20250204	3.36	44400	-2.93	20250122	41700	3.36	20250204	50200	-14.14	20240705	41700	3.36	20250204	0.06	N	025000	5000	242 억	898323	N	N	3	N	N
74	20250217	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	100	2	0.23	130325450	3015	64.62	43100	43450	43050	56100	30250	43200	43225.69	18.56	260	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2096	3.23	0.33	12	0.06	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	898374	N	N	3	N	N
75	20250217	150351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43150	-50	5	-0.12	127901050	2959	63.42	43100	43450	43050	56100	30250	43200	43224.42	18.56	275	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2088	3.22	0.33	12	0.06	13404.00	132641.00	50200	20240705	-14.04	41700	20250204	3.48	44400	-2.82	20250122	41700	3.48	20250204	50200	-14.04	20240705	41700	3.48	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
76	20250217	140350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	-100	5	-0.23	96226600	2225	47.69	43100	43450	43050	56100	30250	43200	43247.91	18.56	100	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2086	3.22	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.14	41700	20250204	3.36	44400	-2.93	20250122	41700	3.36	20250204	50200	-14.14	20240705	41700	3.36	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
77	20250217	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	0	3	0.00	66934400	1546	33.13	43100	43450	43100	56100	30250	43200	43295.21	18.56	135	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2091	3.22	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.94	41700	20250204	3.60	44400	-2.70	20250122	41700	3.60	20250204	50200	-13.94	20240705	41700	3.60	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
78	20250217	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	100	2	0.23	57244900	1322	28.33	43100	43450	43100	56100	30250	43200	43301.74	18.56	95	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2096	3.23	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
79	20250217	110351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43300	100	2	0.23	39910000	921	19.74	43100	43450	43100	56100	30250	43200	43333.33	18.56	63	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2096	3.23	0.33	12	0.02	13404.00	132641.00	50200	20240705	-13.75	41700	20250204	3.84	44400	-2.48	20250122	41700	3.84	20250204	50200	-13.75	20240705	41700	3.84	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
80	20250217	100350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	200	2	0.46	11567650	267	5.72	43100	43450	43100	56100	30250	43200	43324.53	18.56	7	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2101	3.24	0.33	12	0.01	13404.00	132641.00	50200	20240705	-13.55	41700	20250204	4.08	44400	-2.25	20250122	41700	4.08	20250204	50200	-13.55	20240705	41700	4.08	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
81	20250217	090350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	200	2	0.46	1342600	31	0.66	43100	43450	43100	56100	30250	43200	43309.68	18.56	-8	43700	43450	43100	42850	42500	43575	42975	242	12900	5000	32830	50	1	4840000	2101	3.24	0.33	12	0.00	13404.00	132641.00	50200	20240705	-13.55	41700	20250204	4.08	44400	-2.25	20250122	41700	4.08	20250204	50200	-13.55	20240705	41700	4.08	20250204	0.06	N	025000	5000	242 억	898374	N	N	4	N	N
82	20250214	160349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	450	2	1.05	201199350	4664	121.58	42950	43350	42750	55500	29950	42750	43138.80	18.55	179	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2091	3.22	0.33	12	0.10	13404.00	132641.00	50200	20240705	-13.94	41700	20250204	3.60	44400	-2.70	20250122	41700	3.60	20250204	50200	-13.94	20240705	41700	3.60	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
83	20250214	150348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43350	600	2	1.40	195363400	4529	118.07	42950	43350	42750	55500	29950	42750	43136.10	18.55	143	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2098	3.23	0.33	12	0.09	13404.00	132641.00	50200	20240705	-13.65	41700	20250204	3.96	44400	-2.36	20250122	41700	3.96	20250204	50200	-13.65	20240705	41700	3.96	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
84	20250214	140349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	500	2	1.17	177485150	4116	107.30	42950	43350	42750	55500	29950	42750	43120.78	18.55	166	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2093	3.23	0.33	12	0.09	13404.00	132641.00	50200	20240705	-13.84	41700	20250204	3.72	44400	-2.59	20250122	41700	3.72	20250204	50200	-13.84	20240705	41700	3.72	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
85	20250214	130349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	450	2	1.05	165666200	3843	100.18	42950	43350	42750	55500	29950	42750	43108.56	18.55	182	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2091	3.22	0.33	12	0.08	13404.00	132641.00	50200	20240705	-13.94	41700	20250204	3.60	44400	-2.70	20250122	41700	3.60	20250204	50200	-13.94	20240705	41700	3.60	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
86	20250214	120349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43150	400	2	0.94	123452550	2867	74.74	42950	43250	42750	55500	29950	42750	43059.84	18.55	-15	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2088	3.22	0.33	12	0.06	13404.00	132641.00	50200	20240705	-14.04	41700	20250204	3.48	44400	-2.82	20250122	41700	3.48	20250204	50200	-14.04	20240705	41700	3.48	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
87	20250214	110348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43000	250	2	0.58	93782750	2179	56.80	42950	43250	42750	55500	29950	42750	43039.35	18.55	-110	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2081	3.21	0.32	12	0.05	13404.00	132641.00	50200	20240705	-14.34	41700	20250204	3.12	44400	-3.15	20250122	41700	3.12	20250204	50200	-14.34	20240705	41700	3.12	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
88	20250214	100349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43200	450	2	1.05	65830100	1531	39.91	42950	43250	42750	55500	29950	42750	42998.11	18.55	-110	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2091	3.22	0.33	12	0.03	13404.00	132641.00	50200	20240705	-13.94	41700	20250204	3.60	44400	-2.70	20250122	41700	3.60	20250204	50200	-13.94	20240705	41700	3.60	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
89	20250214	090349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42950	200	2	0.47	2536800	59	1.54	42950	43000	42950	55500	29950	42750	42996.61	18.55	14	43416	43082	42866	42532	42316	43025	42475	242	12750	5000	32490	50	1	4840000	2079	3.20	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.44	41700	20250204	3.00	44400	-3.27	20250122	41700	3.00	20250204	50200	-14.44	20240705	41700	3.00	20250204	0.06	N	025000	5000	242 억	897781	N	N	4	N	N
90	20250213	160346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	-50	5	-0.12	164130250	3836	237.97	42750	43200	42650	55600	30000	42800	42786.82	18.55	-516	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2069	3.19	0.32	12	0.08	13404.00	132641.00	50200	20240705	-14.84	41700	20250204	2.52	44400	-3.72	20250122	41700	2.52	20250204	50200	-14.84	20240705	41700	2.52	20250204	0.06	N	025000	5000	242 억	897898	N	N	4	N	N
91	20250213	150346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-100	5	-0.23	133881350	3128	194.04	42750	43200	42650	55600	30000	42800	42800.94	18.55	-545	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2067	3.19	0.32	12	0.06	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
92	20250213	140345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-100	5	-0.23	125419750	2930	181.76	42750	43200	42650	55600	30000	42800	42805.38	18.55	-506	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2067	3.19	0.32	12	0.06	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
93	20250213	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42650	-150	5	-0.35	94219950	2199	136.41	42750	43200	42650	55600	30000	42800	42846.73	18.55	-424	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2064	3.18	0.32	12	0.05	13404.00	132641.00	50200	20240705	-15.04	41700	20250204	2.28	44400	-3.94	20250122	41700	2.28	20250204	50200	-15.04	20240705	41700	2.28	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
94	20250213	120347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-100	5	-0.23	72116600	1682	104.34	42750	43200	42650	55600	30000	42800	42875.51	18.55	-363	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2067	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
95	20250213	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-100	5	-0.23	60536150	1411	87.53	42750	43200	42700	55600	30000	42800	42903.01	18.55	-252	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2067	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
96	20250213	100346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	0	3	0.00	44399650	1034	64.14	42750	43200	42700	55600	30000	42800	42939.70	18.55	-106	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2072	3.19	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.74	41700	20250204	2.64	44400	-3.60	20250122	41700	2.64	20250204	50200	-14.74	20240705	41700	2.64	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
97	20250213	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-100	5	-0.23	213750	5	0.31	42750	42800	42700	55600	30000	42800	42750.00	18.55	-3	43133	42966	42783	42616	42433	43050	42700	242	12800	5000	32520	50	1	4840000	2067	3.19	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.06	N	025000	5000	242 억	897898	N	N	23	N	N
98	20250212	160344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	68808450	1612	58.19	42750	42950	42600	55700	30000	42850	42685.14	18.55	-220	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2072	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.74	41700	20250204	2.64	44400	-3.60	20250122	41700	2.64	20250204	50200	-14.74	20240705	41700	2.64	20250204	0.05	N	025000	5000	242 억	898009	N	N	23	N	N
99	20250212	150344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42650	-200	5	-0.47	66754050	1564	56.46	42750	42950	42600	55700	30000	42850	42681.62	18.55	-212	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2064	3.18	0.32	12	0.03	13404.00	132641.00	50200	20240705	-15.04	41700	20250204	2.28	44400	-3.94	20250122	41700	2.28	20250204	50200	-15.04	20240705	41700	2.28	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
100	20250212	140344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-150	5	-0.35	62018250	1453	52.45	42750	42950	42600	55700	30000	42850	42682.90	18.55	-180	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2067	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
101	20250212	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42650	-200	5	-0.47	51872850	1215	43.86	42750	42950	42600	55700	30000	42850	42693.70	18.55	-108	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2064	3.18	0.32	12	0.03	13404.00	132641.00	50200	20240705	-15.04	41700	20250204	2.28	44400	-3.94	20250122	41700	2.28	20250204	50200	-15.04	20240705	41700	2.28	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
102	20250212	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42650	-200	5	-0.47	42912950	1005	36.28	42750	42950	42600	55700	30000	42850	42699.45	18.55	-102	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2064	3.18	0.32	12	0.02	13404.00	132641.00	50200	20240705	-15.04	41700	20250204	2.28	44400	-3.94	20250122	41700	2.28	20250204	50200	-15.04	20240705	41700	2.28	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
103	20250212	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42650	-200	5	-0.47	26820250	628	22.67	42750	42950	42600	55700	30000	42850	42707.40	18.55	74	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2064	3.18	0.32	12	0.01	13404.00	132641.00	50200	20240705	-15.04	41700	20250204	2.28	44400	-3.94	20250122	41700	2.28	20250204	50200	-15.04	20240705	41700	2.28	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
104	20250212	100344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-150	5	-0.35	12249750	287	10.36	42750	42900	42600	55700	30000	42850	42682.06	18.55	65	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2067	3.19	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
105	20250212	090346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-150	5	-0.35	342000	8	0.29	42750	42800	42700	55700	30000	42850	42750.00	18.55	2	43183	43016	42783	42616	42383	42900	42500	242	12850	5000	32560	50	1	4840000	2067	3.19	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	898009	N	N	0	N	N
106	20250211	160343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42850	0	3	0.00	117935850	2761	38.92	42950	42950	42550	55700	30000	42850	42714.86	18.56	-364	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2074	3.20	0.32	12	0.06	13404.00	132641.00	50200	20240705	-14.64	41700	20250204	2.76	44400	-3.49	20250122	41700	2.76	20250204	50200	-14.64	20240705	41700	2.76	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
107	20250211	150343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	-300	5	-0.70	106775200	2500	35.24	42950	42950	42550	55700	30000	42850	42710.08	18.56	-177	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2059	3.17	0.32	12	0.05	13404.00	132641.00	50200	20240705	-15.24	41700	20250204	2.04	44400	-4.17	20250122	41700	2.04	20250204	50200	-15.24	20240705	41700	2.04	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
108	20250211	140345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42600	-250	5	-0.58	93742800	2194	30.93	42950	42950	42550	55700	30000	42850	42726.89	18.56	3	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2062	3.18	0.32	12	0.05	13404.00	132641.00	50200	20240705	-15.14	41700	20250204	2.16	44400	-4.05	20250122	41700	2.16	20250204	50200	-15.14	20240705	41700	2.16	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
109	20250211	130341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42600	-250	5	-0.58	89481800	2094	29.52	42950	42950	42550	55700	30000	42850	42732.47	18.56	48	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2062	3.18	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.14	41700	20250204	2.16	44400	-4.05	20250122	41700	2.16	20250204	50200	-15.14	20240705	41700	2.16	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
110	20250211	120343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-150	5	-0.35	65316150	1527	21.53	42950	42950	42650	55700	30000	42850	42774.17	18.56	-93	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2067	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
111	20250211	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-150	5	-0.35	41095950	960	13.53	42950	42950	42650	55700	30000	42850	42808.28	18.56	50	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2067	3.19	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
112	20250211	100343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	-50	5	-0.12	21369200	499	7.03	42950	42950	42650	55700	30000	42850	42824.05	18.56	112	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2072	3.19	0.32	12	0.01	13404.00	132641.00	50200	20240705	-14.74	41700	20250204	2.64	44400	-3.60	20250122	41700	2.64	20250204	50200	-14.74	20240705	41700	2.64	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
113	20250211	090344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42900	50	2	0.12	3172950	74	1.04	42950	42950	42850	55700	30000	42850	42877.70	18.56	12	43216	43032	42716	42532	42216	43125	42625	242	12850	5000	32560	50	1	4840000	2076	3.20	0.32	12	0.00	13404.00	132641.00	50200	20240705	-14.54	41700	20250204	2.88	44400	-3.38	20250122	41700	2.88	20250204	50200	-14.54	20240705	41700	2.88	20250204	0.05	N	025000	5000	242 억	898222	N	N	0	N	N
114	20250210	160342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42850	300	2	0.71	303139500	7094	136.98	42550	42900	42400	55300	29800	42550	42731.82	18.53	1096	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2074	3.20	0.32	12	0.15	13404.00	132641.00	50200	20240705	-14.64	41700	20250204	2.76	44400	-3.49	20250122	41700	2.76	20250204	50200	-14.64	20240705	41700	2.76	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
115	20250210	150342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	200	2	0.47	287067700	6718	129.72	42550	42900	42400	55300	29800	42550	42731.13	18.53	1104	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2069	3.19	0.32	12	0.14	13404.00	132641.00	50200	20240705	-14.84	41700	20250204	2.52	44400	-3.72	20250122	41700	2.52	20250204	50200	-14.84	20240705	41700	2.52	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
116	20250210	140342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	200	2	0.47	276342400	6467	124.87	42550	42900	42400	55300	29800	42550	42731.16	18.53	1203	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2069	3.19	0.32	12	0.13	13404.00	132641.00	50200	20240705	-14.84	41700	20250204	2.52	44400	-3.72	20250122	41700	2.52	20250204	50200	-14.84	20240705	41700	2.52	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
117	20250210	130342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	200	2	0.47	201349250	4715	91.04	42550	42900	42400	55300	29800	42550	42703.98	18.53	1068	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2069	3.19	0.32	12	0.10	13404.00	132641.00	50200	20240705	-14.84	41700	20250204	2.52	44400	-3.72	20250122	41700	2.52	20250204	50200	-14.84	20240705	41700	2.52	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
118	20250210	120340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	200	2	0.47	140973250	3303	63.78	42550	42900	42400	55300	29800	42550	42680.37	18.53	950	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2069	3.19	0.32	12	0.07	13404.00	132641.00	50200	20240705	-14.84	41700	20250204	2.52	44400	-3.72	20250122	41700	2.52	20250204	50200	-14.84	20240705	41700	2.52	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
119	20250210	110340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	150	2	0.35	63920950	1500	28.96	42550	42750	42400	55300	29800	42550	42613.97	18.53	-68	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2067	3.19	0.32	12	0.03	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
120	20250210	100339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	150	2	0.35	41184000	967	18.67	42550	42700	42400	55300	29800	42550	42589.45	18.53	-15	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2067	3.19	0.32	12	0.02	13404.00	132641.00	50200	20240705	-14.94	41700	20250204	2.40	44400	-3.83	20250122	41700	2.40	20250204	50200	-14.94	20240705	41700	2.40	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
121	20250210	090340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42450	-100	5	-0.24	2632700	62	1.20	42550	42550	42450	55300	29800	42550	42462.90	18.53	-50	43116	42832	42516	42232	41916	42975	42375	242	12750	5000	32330	50	1	4840000	2055	3.17	0.32	12	0.00	13404.00	132641.00	50200	20240705	-15.44	41700	20250204	1.80	44400	-4.39	20250122	41700	1.80	20250204	50200	-15.44	20240705	41700	1.80	20250204	0.05	N	025000	5000	242 억	896721	N	N	0	N	N
122	20250207	160337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	200	2	0.47	219215800	5179	208.49	42450	42800	42200	55000	29650	42350	42327.82	18.53	-3208	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2059	3.17	0.32	12	0.11	13404.00	132641.00	50200	20240705	-15.24	41700	20250204	2.04	44400	-4.17	20250122	41700	2.04	20250204	50200	-15.24	20240705	41700	2.04	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
123	20250207	150338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	-50	5	-0.12	209068700	4940	198.87	42450	42800	42200	55000	29650	42350	42321.60	18.53	-3157	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2047	3.16	0.32	12	0.10	13404.00	132641.00	50200	20240705	-15.74	41700	20250204	1.44	44400	-4.73	20250122	41700	1.44	20250204	50200	-15.74	20240705	41700	1.44	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
124	20250207	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	-100	5	-0.24	176435000	4168	167.79	42450	42800	42200	55000	29650	42350	42330.85	18.53	-2982	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2045	3.15	0.32	12	0.09	13404.00	132641.00	50200	20240705	-15.84	41700	20250204	1.32	44400	-4.84	20250122	41700	1.32	20250204	50200	-15.84	20240705	41700	1.32	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
125	20250207	130336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	-100	5	-0.24	168912100	3990	160.63	42450	42800	42200	55000	29650	42350	42333.86	18.53	-2842	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2045	3.15	0.32	12	0.08	13404.00	132641.00	50200	20240705	-15.84	41700	20250204	1.32	44400	-4.84	20250122	41700	1.32	20250204	50200	-15.84	20240705	41700	1.32	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
126	20250207	120337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	-50	5	-0.12	144588450	3414	137.44	42450	42800	42200	55000	29650	42350	42351.63	18.53	-2716	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2047	3.16	0.32	12	0.07	13404.00	132641.00	50200	20240705	-15.74	41700	20250204	1.44	44400	-4.73	20250122	41700	1.44	20250204	50200	-15.74	20240705	41700	1.44	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
127	20250207	110336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	-50	5	-0.12	89171550	2102	84.62	42450	42800	42250	55000	29650	42350	42422.24	18.53	-1661	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2047	3.16	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.74	41700	20250204	1.44	44400	-4.73	20250122	41700	1.44	20250204	50200	-15.74	20240705	41700	1.44	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
128	20250207	100336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42450	100	2	0.24	39676150	933	37.56	42450	42800	42400	55000	29650	42350	42525.35	18.53	-577	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2055	3.17	0.32	12	0.02	13404.00	132641.00	50200	20240705	-15.44	41700	20250204	1.80	44400	-4.39	20250122	41700	1.80	20250204	50200	-15.44	20240705	41700	1.80	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
129	20250207	090338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42450	100	2	0.24	424500	10	0.40	42450	42450	42450	55000	29650	42350	42450.00	18.53	0	42683	42516	42233	42066	41783	42575	42125	242	12650	5000	32180	50	1	4840000	2055	3.17	0.32	12	0.00	13404.00	132641.00	50200	20240705	-15.44	41700	20250204	1.80	44400	-4.39	20250122	41700	1.80	20250204	50200	-15.44	20240705	41700	1.80	20250204	0.05	N	025000	5000	242 억	896782	N	N	2	N	N
130	20250206	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42350	50	2	0.12	104708750	2484	85.39	42350	42400	41950	54900	29650	42300	42152.80	18.52	80	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2050	3.16	0.32	12	0.05	13404.00	132641.00	50200	20240705	-15.64	41700	20250204	1.56	44400	-4.62	20250122	41700	1.56	20250204	50200	-15.64	20240705	41700	1.56	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
131	20250206	150330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	0	3	0.00	97471250	2313	79.51	42350	42400	41950	54900	29650	42300	42140.62	18.52	171	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2047	3.16	0.32	12	0.05	13404.00	132641.00	50200	20240705	-15.74	41700	20250204	1.44	44400	-4.73	20250122	41700	1.44	20250204	50200	-15.74	20240705	41700	1.44	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
132	20250206	140333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42200	-100	5	-0.24	87536650	2078	71.43	42350	42350	41950	54900	29650	42300	42125.43	18.52	227	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2042	3.15	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.94	41700	20250204	1.20	44400	-4.95	20250122	41700	1.20	20250204	50200	-15.94	20240705	41700	1.20	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
133	20250206	130330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42200	-100	5	-0.24	75925350	1803	61.98	42350	42350	41950	54900	29650	42300	42110.57	18.52	270	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2042	3.15	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.94	41700	20250204	1.20	44400	-4.95	20250122	41700	1.20	20250204	50200	-15.94	20240705	41700	1.20	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
134	20250206	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	-150	5	-0.35	66479350	1579	54.28	42350	42350	41950	54900	29650	42300	42102.18	18.52	176	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2040	3.14	0.32	12	0.03	13404.00	132641.00	50200	20240705	-16.04	41700	20250204	1.08	44400	-5.07	20250122	41700	1.08	20250204	50200	-16.04	20240705	41700	1.08	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
135	20250206	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42100	-200	5	-0.47	46881200	1114	38.29	42350	42350	41950	54900	29650	42300	42083.66	18.52	211	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2038	3.14	0.32	12	0.02	13404.00	132641.00	50200	20240705	-16.14	41700	20250204	0.96	44400	-5.18	20250122	41700	0.96	20250204	50200	-16.14	20240705	41700	0.96	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
136	20250206	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	-300	5	-0.71	40186600	955	32.83	42350	42350	41950	54900	29650	42300	42080.21	18.52	200	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2033	3.13	0.32	12	0.02	13404.00	132641.00	50200	20240705	-16.33	41700	20250204	0.72	44400	-5.41	20250122	41700	0.72	20250204	50200	-16.33	20240705	41700	0.72	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
137	20250206	090331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42350	50	2	0.12	423500	10	0.34	42350	42350	42350	54900	29650	42300	42350.00	18.52	0	42666	42482	42116	41932	41566	42575	42025	242	12600	5000	32140	50	1	4840000	2050	3.16	0.32	12	0.00	13404.00	132641.00	50200	20240705	-15.64	41700	20250204	1.56	44400	-4.62	20250122	41700	1.56	20250204	50200	-15.64	20240705	41700	1.56	20250204	0.05	N	025000	5000	242 억	896530	N	N	2	N	N
138	20250205	160327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	500	2	1.20	122336500	2909	83.71	42150	42300	41750	54300	29300	41800	42054.49	18.53	-269	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2047	3.16	0.32	12	0.06	13404.00	132641.00	50200	20240705	-15.74	41700	20250204	1.44	44400	-4.73	20250122	41700	1.44	20250204	50200	-15.74	20240705	41700	1.44	20250204	0.06	N	025000	5000	242 억	896651	N	N	2	N	N
139	20250205	150328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	200	2	0.48	121533150	2890	83.17	42150	42300	41750	54300	29300	41800	42052.99	18.53	-277	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2033	3.13	0.32	12	0.06	13404.00	132641.00	50200	20240705	-16.33	41700	20250204	0.72	44400	-5.41	20250122	41700	0.72	20250204	50200	-16.33	20240705	41700	0.72	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
140	20250205	140327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	250	2	0.60	91694550	2181	62.76	42150	42300	41750	54300	29300	41800	42042.43	18.53	-157	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2035	3.14	0.32	12	0.05	13404.00	132641.00	50200	20240705	-16.24	41700	20250204	0.84	44400	-5.29	20250122	41700	0.84	20250204	50200	-16.24	20240705	41700	0.84	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
141	20250205	130328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	450	2	1.08	72313650	1721	49.53	42150	42300	41750	54300	29300	41800	42018.39	18.53	-59	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2045	3.15	0.32	12	0.04	13404.00	132641.00	50200	20240705	-15.84	41700	20250204	1.32	44400	-4.84	20250122	41700	1.32	20250204	50200	-15.84	20240705	41700	1.32	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
142	20250205	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	350	2	0.84	65305850	1555	44.75	42150	42300	41750	54300	29300	41800	41997.33	18.53	-78	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2040	3.14	0.32	12	0.03	13404.00	132641.00	50200	20240705	-16.04	41700	20250204	1.08	44400	-5.07	20250122	41700	1.08	20250204	50200	-16.04	20240705	41700	1.08	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
143	20250205	110327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42200	400	2	0.96	60367950	1438	41.38	42150	42300	41750	54300	29300	41800	41980.49	18.53	-104	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2042	3.15	0.32	12	0.03	13404.00	132641.00	50200	20240705	-15.94	41700	20250204	1.20	44400	-4.95	20250122	41700	1.20	20250204	50200	-15.94	20240705	41700	1.20	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
144	20250205	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	100	2	0.24	43043750	1027	29.55	42150	42150	41750	54300	29300	41800	41912.12	18.53	-71	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2028	3.13	0.32	12	0.02	13404.00	132641.00	50200	20240705	-16.53	41700	20250204	0.48	44400	-5.63	20250122	41700	0.48	20250204	50200	-16.53	20240705	41700	0.48	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
145	20250205	090333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	250	2	0.60	12661950	301	8.66	42150	42150	41950	54300	29300	41800	42066.28	18.53	2	42600	42200	41950	41550	41300	42075	41425	242	12500	5000	31760	50	1	4840000	2035	3.14	0.32	12	0.01	13404.00	132641.00	50200	20240705	-16.24	41700	20250204	0.84	44400	-5.29	20250122	41700	0.84	20250204	50200	-16.24	20240705	41700	0.84	20250204	0.06	N	025000	5000	242 억	896651	N	N	1	N	N
146	20250204	160324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	41800	-100	5	-0.24	145670500	3475	49.52	42000	42350	41700	54400	29350	41900	41919.64	18.54	-1207	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2023	3.12	0.32	12	0.07	13404.00	132641.00	50200	20240705	-16.73	41700	20250204	0.24	44400	-5.86	20250122	41700	0.24	20250204	50200	-16.73	20240705	41700	0.24	20250204	0.06	N	025000	5000	242 억	897138	N	N	1	N	N
147	20250204	150325	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	41750	-150	5	-0.36	122736050	2926	41.69	42000	42350	41750	54400	29350	41900	41946.89	18.54	-986	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2021	3.11	0.31	12	0.06	13404.00	132641.00	50200	20240705	-16.83	41750	20250204	0.00	44400	-5.97	20250122	41750	0.00	20250204	50200	-16.83	20240705	41750	0.00	20250204	0.06	N	025000	5000	242 억	897138	N	N	0	N	N
148	20250204	140324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	41950	50	2	0.12	78444900	1868	26.62	42000	42350	41850	54400	29350	41900	41994.67	18.54	-448	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2030	3.13	0.32	12	0.04	13404.00	132641.00	50200	20240705	-16.43	41850	20250204	0.24	44400	-5.52	20250122	41850	0.24	20250204	50200	-16.43	20240705	41850	0.24	20250204	0.06	N	025000	5000	242 억	897138	N	N	0	N	N
149	20250204	130324	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	41900	0	3	0.00	67712100	1612	22.97	42000	42350	41850	54400	29350	41900	42005.81	18.54	-294	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2028	3.13	0.32	12	0.03	13404.00	132641.00	50200	20240705	-16.53	41850	20250204	0.12	44400	-5.63	20250122	41850	0.12	20250204	50200	-16.53	20240705	41850	0.12	20250204	0.06	N	025000	5000	242 억	897138	N	N	0	N	N
150	20250204	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	150	2	0.36	39053000	929	13.24	42000	42350	41950	54400	29350	41900	42039.48	18.54	-190	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2035	3.14	0.32	12	0.02	13404.00	132641.00	50200	20240705	-16.24	41900	20250203	0.36	44400	-5.29	20250122	41900	0.36	20250203	50200	-16.24	20240705	41900	0.36	20250203	0.06	N	025000	5000	242 억	897138	N	N	0	N	N
151	20250204	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	100	2	0.24	30362750	722	10.29	42000	42350	41950	54400	29350	41900	42056.27	18.54	-106	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2033	3.13	0.32	12	0.01	13404.00	132641.00	50200	20240705	-16.33	41900	20250203	0.24	44400	-5.41	20250122	41900	0.24	20250203	50200	-16.33	20240705	41900	0.24	20250203	0.06	N	025000	5000	242 억	897138	N	N	0	N	N
152	20250204	100325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42050	150	2	0.36	20915500	497	7.08	42000	42350	41950	54400	29350	41900	42088.04	18.54	-68	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2035	3.14	0.32	12	0.01	13404.00	132641.00	50200	20240705	-16.24	41900	20250203	0.36	44400	-5.29	20250122	41900	0.36	20250203	50200	-16.24	20240705	41900	0.36	20250203	0.06	N	025000	5000	242 억	897138	N	N	0	N	N
153	20250204	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42200	300	2	0.72	1469200	35	0.50	42000	42200	42000	54400	29350	41900	42017.39	18.54	3	42966	42432	42166	41632	41366	42300	41500	242	12500	5000	31840	50	1	4840000	2042	3.15	0.32	12	0.00	13404.00	132641.00	50200	20240705	-15.94	41900	20250203	0.72	44400	-4.95	20250122	41900	0.72	20250203	50200	-15.94	20240705	41900	0.72	20250203	0.06	N	025000	5000	242 억	897138	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History