KissMeData/002100/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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

40 KiB Raw Blame History

40 KiB

Raw Blame History