KissMeData/272550/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	20250219	161058	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14550	30	2	0.21	387995510	26742	90.86	14520	14580	14430	18870	10170	14520	14508.77	5.84	-904	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2297	9.03	0.61	12	0.17	1611.00	23724.00	19700	20240802	-26.14	14430	20250219	0.83	16580	-12.24	20250102	14430	0.83	20250219	19700	-26.14	20240802	14430	0.83	20250219	0.17	N	272550	5000	789 억	922429	N	N	14	N	N
3	20250219	151102	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14520	0	3	0.00	362666640	25001	84.95	14520	14580	14430	18870	10170	14520	14506.09	5.84	-837	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2293	9.01	0.61	12	0.16	1611.00	23724.00	19700	20240802	-26.29	14430	20250219	0.62	16580	-12.42	20250102	14430	0.62	20250219	19700	-26.29	20240802	14430	0.62	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
4	20250219	141057	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14510	-10	5	-0.07	335941590	23161	78.70	14520	14580	14430	18870	10170	14520	14504.62	5.84	-908	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2291	9.01	0.61	12	0.15	1611.00	23724.00	19700	20240802	-26.35	14430	20250219	0.55	16580	-12.48	20250102	14430	0.55	20250219	19700	-26.35	20240802	14430	0.55	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
5	20250219	131058	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14510	-10	5	-0.07	300093220	20692	70.31	14520	14580	14430	18870	10170	14520	14502.86	5.84	-833	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2291	9.01	0.61	12	0.13	1611.00	23724.00	19700	20240802	-26.35	14430	20250219	0.55	16580	-12.48	20250102	14430	0.55	20250219	19700	-26.35	20240802	14430	0.55	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
6	20250219	121058	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14500	-20	5	-0.14	268459630	18512	62.90	14520	14580	14430	18870	10170	14520	14501.92	5.84	-774	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2289	9.00	0.61	12	0.12	1611.00	23724.00	19700	20240802	-26.40	14430	20250219	0.49	16580	-12.55	20250102	14430	0.49	20250219	19700	-26.40	20240802	14430	0.49	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
7	20250219	111059	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14500	-20	5	-0.14	251047450	17311	58.82	14520	14580	14430	18870	10170	14520	14502.19	5.84	-794	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2289	9.00	0.61	12	0.11	1611.00	23724.00	19700	20240802	-26.40	14430	20250219	0.49	16580	-12.55	20250102	14430	0.49	20250219	19700	-26.40	20240802	14430	0.49	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
8	20250219	101059	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14460	-60	5	-0.41	208731340	14393	48.90	14520	14580	14430	18870	10170	14520	14502.28	5.84	-730	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2283	8.98	0.61	12	0.09	1611.00	23724.00	19700	20240802	-26.60	14430	20250219	0.21	16580	-12.79	20250102	14430	0.21	20250219	19700	-26.60	20240802	14430	0.21	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
9	20250219	091100	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14490	-30	5	-0.21	16458150	1135	3.86	14520	14570	14460	18870	10170	14520	14500.57	5.84	-54	14813	14666	14583	14436	14353	14625	14395	789	4350	5000	10740	10	1	15788671	2288	8.99	0.61	12	0.01	1611.00	23724.00	19700	20240802	-26.45	14460	20250219	0.21	16580	-12.61	20250102	14460	0.21	20250219	19700	-26.45	20240802	14460	0.21	20250219	0.17	N	272550	5000	789 억	922429	N	N	0	N	N
10	20250218	161054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14520	-150	5	-1.02	428082840	29394	249.61	14730	14730	14500	19070	10270	14670	14563.61	5.86	-1504	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2293	9.01	0.61	12	0.19	1611.00	23724.00	19700	20240802	-26.29	14500	20250218	0.14	16580	-12.42	20250102	14500	0.14	20250218	19700	-26.29	20240802	14500	0.14	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
11	20250218	151056	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14520	-150	5	-1.02	406630780	27918	237.08	14730	14730	14500	19070	10270	14670	14565.18	5.86	-1330	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2293	9.01	0.61	12	0.18	1611.00	23724.00	19700	20240802	-26.29	14500	20250218	0.14	16580	-12.42	20250102	14500	0.14	20250218	19700	-26.29	20240802	14500	0.14	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
12	20250218	141057	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14530	-140	5	-0.95	354254520	24309	206.43	14730	14730	14500	19070	10270	14670	14572.98	5.86	-1345	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2294	9.02	0.61	12	0.15	1611.00	23724.00	19700	20240802	-26.24	14500	20250218	0.21	16580	-12.36	20250102	14500	0.21	20250218	19700	-26.24	20240802	14500	0.21	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
13	20250218	131055	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14530	-140	5	-0.95	341989570	23465	199.26	14730	14730	14500	19070	10270	14670	14574.45	5.86	-1308	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2294	9.02	0.61	12	0.15	1611.00	23724.00	19700	20240802	-26.24	14500	20250218	0.21	16580	-12.36	20250102	14500	0.21	20250218	19700	-26.24	20240802	14500	0.21	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
14	20250218	121057	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14520	-150	5	-1.02	322735910	22140	188.01	14730	14730	14500	19070	10270	14670	14577.05	5.86	-1355	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2293	9.01	0.61	12	0.14	1611.00	23724.00	19700	20240802	-26.29	14500	20250218	0.14	16580	-12.42	20250102	14500	0.14	20250218	19700	-26.29	20240802	14500	0.14	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
15	20250218	111054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14510	-160	5	-1.09	271098740	18582	157.80	14730	14730	14510	19070	10270	14670	14589.32	5.86	-1398	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2291	9.01	0.61	12	0.12	1611.00	23724.00	19700	20240802	-26.35	14510	20250218	0.00	16580	-12.48	20250102	14510	0.00	20250218	19700	-26.35	20240802	14510	0.00	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
16	20250218	101054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14620	-50	5	-0.34	146161600	10002	84.94	14730	14730	14570	19070	10270	14670	14613.24	5.86	-615	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2308	9.08	0.62	12	0.06	1611.00	23724.00	19700	20240802	-25.79	14570	20250218	0.34	16580	-11.82	20250102	14570	0.34	20250218	19700	-25.79	20240802	14570	0.34	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
17	20250218	091057	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14660	-10	5	-0.07	27125800	1855	15.75	14730	14730	14590	19070	10270	14670	14623.07	5.86	178	14796	14732	14686	14622	14576	14710	14600	789	4400	5000	10850	10	1	15788671	2315	9.10	0.62	12	0.01	1611.00	23724.00	19700	20240802	-25.58	14590	20250218	0.48	16580	-11.58	20250102	14590	0.48	20250218	19700	-25.58	20240802	14590	0.48	20250218	0.17	N	272550	5000	789 억	925144	N	N	5	N	N
18	20250217	161054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14670	-10	5	-0.07	172299210	11740	75.31	14680	14750	14640	19080	10280	14680	14676.26	5.86	-479	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2316	9.11	0.62	12	0.07	1611.00	23724.00	19700	20240802	-25.53	14640	20250217	0.20	16580	-11.52	20250102	14640	0.20	20250217	19700	-25.53	20240802	14640	0.20	20250217	0.16	N	272550	5000	789 억	925301	N	N	5	N	N
19	20250217	151053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14650	-30	5	-0.20	158475360	10797	69.26	14680	14750	14640	19080	10280	14680	14677.72	5.86	-399	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2313	9.09	0.62	12	0.07	1611.00	23724.00	19700	20240802	-25.63	14640	20250217	0.07	16580	-11.64	20250102	14640	0.07	20250217	19700	-25.63	20240802	14640	0.07	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
20	20250217	141051	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14690	10	2	0.07	86613130	5896	37.82	14680	14750	14670	19080	10280	14680	14690.15	5.86	-358	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2319	9.12	0.62	12	0.04	1611.00	23724.00	19700	20240802	-25.43	14670	20250217	0.14	16580	-11.40	20250102	14670	0.14	20250217	19700	-25.43	20240802	14670	0.14	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
21	20250217	131056	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14680	0	3	0.00	73203140	4983	31.96	14680	14750	14670	19080	10280	14680	14690.58	5.86	-222	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2318	9.11	0.62	12	0.03	1611.00	23724.00	19700	20240802	-25.48	14670	20250217	0.07	16580	-11.46	20250102	14670	0.07	20250217	19700	-25.48	20240802	14670	0.07	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
22	20250217	121055	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14690	10	2	0.07	38747590	2637	16.92	14680	14750	14670	19080	10280	14680	14693.81	5.86	-263	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2319	9.12	0.62	12	0.02	1611.00	23724.00	19700	20240802	-25.43	14670	20250217	0.14	16580	-11.40	20250102	14670	0.14	20250217	19700	-25.43	20240802	14670	0.14	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
23	20250217	111054	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14690	10	2	0.07	35604210	2423	15.54	14680	14750	14670	19080	10280	14680	14694.27	5.86	-246	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2319	9.12	0.62	12	0.02	1611.00	23724.00	19700	20240802	-25.43	14670	20250217	0.14	16580	-11.40	20250102	14670	0.14	20250217	19700	-25.43	20240802	14670	0.14	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
24	20250217	101050	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14680	0	3	0.00	21034660	1431	9.18	14680	14750	14670	19080	10280	14680	14699.27	5.86	-185	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2318	9.11	0.62	12	0.01	1611.00	23724.00	19700	20240802	-25.48	14670	20250217	0.07	16580	-11.46	20250102	14670	0.07	20250217	19700	-25.48	20240802	14670	0.07	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
25	20250217	091053	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14750	70	2	0.48	3540380	241	1.55	14680	14750	14670	19080	10280	14680	14690.37	5.86	-28	14880	14780	14730	14630	14580	14755	14605	789	4400	5000	10860	10	1	15788671	2329	9.16	0.62	12	0.00	1611.00	23724.00	19700	20240802	-25.13	14670	20250217	0.55	16580	-11.04	20250102	14670	0.55	20250217	19700	-25.13	20240802	14670	0.55	20250217	0.16	N	272550	5000	789 억	925301	N	N	11	N	N
26	20250214	161046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14680	-90	5	-0.61	229487580	15588	128.45	14790	14830	14680	19200	10340	14770	14722.07	5.87	-1132	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2318	9.11	0.62	12	0.10	1611.00	23724.00	19700	20240802	-25.48	14670	20250213	0.07	16580	-11.46	20250102	14670	0.07	20250213	19700	-25.48	20240802	14670	0.07	20250213	0.14	N	272550	5000	789 억	926636	N	N	11	N	N
27	20250214	151045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14690	-80	5	-0.54	205036120	13923	114.73	14790	14830	14680	19200	10340	14770	14726.43	5.87	-1006	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2319	9.12	0.62	12	0.09	1611.00	23724.00	19700	20240802	-25.43	14670	20250213	0.14	16580	-11.40	20250102	14670	0.14	20250213	19700	-25.43	20240802	14670	0.14	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
28	20250214	141046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14690	-80	5	-0.54	191562670	13006	107.18	14790	14830	14680	19200	10340	14770	14728.79	5.87	-789	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2319	9.12	0.62	12	0.08	1611.00	23724.00	19700	20240802	-25.43	14670	20250213	0.14	16580	-11.40	20250102	14670	0.14	20250213	19700	-25.43	20240802	14670	0.14	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
29	20250214	131049	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14710	-60	5	-0.41	150391440	10205	84.10	14790	14830	14700	19200	10340	14770	14737.03	5.87	-557	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2323	9.13	0.62	12	0.06	1611.00	23724.00	19700	20240802	-25.33	14670	20250213	0.27	16580	-11.28	20250102	14670	0.27	20250213	19700	-25.33	20240802	14670	0.27	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
30	20250214	121046	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14710	-60	5	-0.41	125225700	8494	70.00	14790	14830	14710	19200	10340	14770	14742.84	5.87	-524	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2323	9.13	0.62	12	0.05	1611.00	23724.00	19700	20240802	-25.33	14670	20250213	0.27	16580	-11.28	20250102	14670	0.27	20250213	19700	-25.33	20240802	14670	0.27	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
31	20250214	111042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14720	-50	5	-0.34	57397780	3897	32.11	14790	14830	14710	19200	10340	14770	14728.71	5.87	-162	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2324	9.14	0.62	12	0.02	1611.00	23724.00	19700	20240802	-25.28	14670	20250213	0.34	16580	-11.22	20250102	14670	0.34	20250213	19700	-25.28	20240802	14670	0.34	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
32	20250214	101043	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14730	-40	5	-0.27	15505200	1051	8.66	14790	14830	14720	19200	10340	14770	14752.81	5.87	-183	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2326	9.14	0.62	12	0.01	1611.00	23724.00	19700	20240802	-25.23	14670	20250213	0.41	16580	-11.16	20250102	14670	0.41	20250213	19700	-25.23	20240802	14670	0.41	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
33	20250214	091048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14830	60	2	0.41	88770	6	0.05	14790	14830	14780	19200	10340	14770	14795.00	5.87	-1	14983	14876	14773	14666	14563	14825	14615	789	4430	5000	10920	10	1	15788671	2341	9.21	0.63	12	0.00	1611.00	23724.00	19700	20240802	-24.72	14670	20250213	1.09	16580	-10.55	20250102	14670	1.09	20250213	19700	-24.72	20240802	14670	1.09	20250213	0.14	N	272550	5000	789 억	926636	N	N	15	N	N
34	20250213	161037	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14770	30	2	0.20	178901730	12135	41.10	14880	14880	14670	19160	10320	14740	14742.57	5.87	-345	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2332	9.17	0.62	12	0.08	1611.00	23724.00	19700	20240802	-25.03	14670	20250213	0.68	16580	-10.92	20250102	14670	0.68	20250213	19700	-25.03	20240802	14670	0.68	20250213	0.13	N	272550	5000	789 억	926174	N	N	15	N	N
35	20250213	151038	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14740	0	3	0.00	161692770	10968	37.15	14880	14880	14670	19160	10320	14740	14742.23	5.87	-573	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2327	9.15	0.62	12	0.07	1611.00	23724.00	19700	20240802	-25.18	14670	20250213	0.48	16580	-11.10	20250102	14670	0.48	20250213	19700	-25.18	20240802	14670	0.48	20250213	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
36	20250213	141035	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14750	10	2	0.07	108799160	7383	25.01	14880	14880	14670	19160	10320	14740	14736.44	5.87	-426	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2329	9.16	0.62	12	0.05	1611.00	23724.00	19700	20240802	-25.13	14670	20250213	0.55	16580	-11.04	20250102	14670	0.55	20250213	19700	-25.13	20240802	14670	0.55	20250213	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
37	20250213	131037	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14750	10	2	0.07	105362840	7150	24.22	14880	14880	14670	19160	10320	14740	14736.06	5.87	-384	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2329	9.16	0.62	12	0.05	1611.00	23724.00	19700	20240802	-25.13	14670	20250213	0.55	16580	-11.04	20250102	14670	0.55	20250213	19700	-25.13	20240802	14670	0.55	20250213	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
38	20250213	121034	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14750	10	2	0.07	87195980	5919	20.05	14880	14880	14670	19160	10320	14740	14731.54	5.87	-324	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2329	9.16	0.62	12	0.04	1611.00	23724.00	19700	20240802	-25.13	14670	20250213	0.55	16580	-11.04	20250102	14670	0.55	20250213	19700	-25.13	20240802	14670	0.55	20250213	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
39	20250213	111034	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14740	0	3	0.00	78859580	5354	18.14	14880	14880	14670	19160	10320	14740	14729.10	5.87	-282	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2327	9.15	0.62	12	0.03	1611.00	23724.00	19700	20240802	-25.18	14670	20250213	0.48	16580	-11.10	20250102	14670	0.48	20250213	19700	-25.18	20240802	14670	0.48	20250213	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
40	20250213	101035	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14690	-50	5	-0.34	64840700	4402	14.91	14880	14880	14670	19160	10320	14740	14729.83	5.87	-158	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2319	9.12	0.62	12	0.03	1611.00	23724.00	19700	20240802	-25.43	14670	20250213	0.14	16580	-11.40	20250102	14670	0.14	20250213	19700	-25.43	20240802	14670	0.14	20250213	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
41	20250213	091030	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14840	100	2	0.68	5279140	355	1.20	14880	14880	14800	19160	10320	14740	14870.82	5.87	-155	15266	15002	14866	14602	14466	14935	14535	789	4420	5000	10900	10	1	15788671	2343	9.21	0.63	12	0.00	1611.00	23724.00	19700	20240802	-24.67	14730	20250212	0.75	16580	-10.49	20250102	14730	0.75	20250212	19700	-24.67	20240802	14730	0.75	20250212	0.13	N	272550	5000	789 억	926174	N	N	58	N	N
42	20250212	161028	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14740	-240	5	-1.60	438476300	29515	136.56	15130	15130	14730	19470	10490	14980	14856.05	5.90	-4280	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2327	9.15	0.62	12	0.19	1611.00	23724.00	19700	20240802	-25.18	14730	20250212	0.07	16580	-11.10	20250102	14730	0.07	20250212	19700	-25.18	20240802	14730	0.07	20250212	0.13	N	272550	5000	789 억	930888	N	N	58	N	N
43	20250212	151025	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14750	-230	5	-1.54	430172180	28952	133.96	15130	15130	14730	19470	10490	14980	14858.12	5.90	-3982	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2329	9.16	0.62	12	0.18	1611.00	23724.00	19700	20240802	-25.13	14730	20250212	0.14	16580	-11.04	20250102	14730	0.14	20250212	19700	-25.13	20240802	14730	0.14	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
44	20250212	141028	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14740	-240	5	-1.60	402416690	27069	125.24	15130	15130	14740	19470	10490	14980	14866.33	5.90	-3833	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2327	9.15	0.62	12	0.17	1611.00	23724.00	19700	20240802	-25.18	14740	20250212	0.00	16580	-11.10	20250102	14740	0.00	20250212	19700	-25.18	20240802	14740	0.00	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
45	20250212	131030	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14790	-190	5	-1.27	360389880	24221	112.07	15130	15130	14760	19470	10490	14980	14879.23	5.90	-3565	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2335	9.18	0.62	12	0.15	1611.00	23724.00	19700	20240802	-24.92	14760	20250212	0.20	16580	-10.80	20250102	14760	0.20	20250212	19700	-24.92	20240802	14760	0.20	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
46	20250212	121027	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14770	-210	5	-1.40	327561270	22000	101.79	15130	15130	14760	19470	10490	14980	14889.15	5.90	-3305	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2332	9.17	0.62	12	0.14	1611.00	23724.00	19700	20240802	-25.03	14760	20250212	0.07	16580	-10.92	20250102	14760	0.07	20250212	19700	-25.03	20240802	14760	0.07	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
47	20250212	111025	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14830	-150	5	-1.00	222610880	14905	68.96	15130	15130	14830	19470	10490	14980	14935.32	5.90	-2731	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2341	9.21	0.63	12	0.09	1611.00	23724.00	19700	20240802	-24.72	14830	20250212	0.00	16580	-10.55	20250102	14830	0.00	20250212	19700	-24.72	20240802	14830	0.00	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
48	20250212	101019	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14920	-60	5	-0.40	139573870	9320	43.12	15130	15130	14910	19470	10490	14980	14975.74	5.90	-1761	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2356	9.26	0.63	12	0.06	1611.00	23724.00	19700	20240802	-24.26	14910	20250212	0.07	16580	-10.01	20250102	14910	0.07	20250212	19700	-24.26	20240802	14910	0.07	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
49	20250212	090948	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14990	10	2	0.07	59393020	3959	18.32	15130	15130	14950	19470	10490	14980	15002.03	5.90	122	15260	15120	15040	14900	14820	15080	14860	789	4490	5000	11080	10	1	15788671	2367	9.30	0.63	12	0.03	1611.00	23724.00	19700	20240802	-23.91	14950	20250212	0.27	16580	-9.59	20250102	14950	0.27	20250212	19700	-23.91	20240802	14950	0.27	20250212	0.13	N	272550	5000	789 억	930888	N	N	0	N	N
50	20250211	161030	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14980	-160	5	-1.06	319892270	21299	267.11	15180	15180	14960	19680	10600	15140	15019.08	5.93	-3596	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2365	9.30	0.63	12	0.13	1611.00	23724.00	19700	20240802	-23.96	14960	20250211	0.13	16580	-9.65	20250102	14960	0.13	20250211	19700	-23.96	20240802	14960	0.13	20250211	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
51	20250211	151030	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14990	-150	5	-0.99	294349700	19595	245.74	15180	15180	14960	19680	10600	15140	15021.67	5.93	-3463	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2367	9.30	0.63	12	0.12	1611.00	23724.00	19700	20240802	-23.91	14960	20250211	0.20	16580	-9.59	20250102	14960	0.20	20250211	19700	-23.91	20240802	14960	0.20	20250211	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
52	20250211	141029	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14980	-160	5	-1.06	238423030	15866	198.97	15180	15180	14960	19680	10600	15140	15027.29	5.93	-3052	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2365	9.30	0.63	12	0.10	1611.00	23724.00	19700	20240802	-23.96	14960	20250211	0.13	16580	-9.65	20250102	14960	0.13	20250211	19700	-23.96	20240802	14960	0.13	20250211	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
53	20250211	131030	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	14990	-150	5	-0.99	211232790	14051	176.21	15180	15180	14970	19680	10600	15140	15033.29	5.93	-2928	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2367	9.30	0.63	12	0.09	1611.00	23724.00	19700	20240802	-23.91	14970	20250211	0.13	16580	-9.59	20250102	14970	0.13	20250211	19700	-23.91	20240802	14970	0.13	20250211	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
54	20250211	121028	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15000	-140	5	-0.92	177580100	11805	148.04	15180	15180	14980	19680	10600	15140	15042.79	5.93	-2904	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2368	9.31	0.63	12	0.07	1611.00	23724.00	19700	20240802	-23.86	14980	20250211	0.13	16580	-9.53	20250102	14980	0.13	20250211	19700	-23.86	20240802	14980	0.13	20250211	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
55	20250211	111029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15100	-40	5	-0.26	55746250	3693	46.31	15180	15180	15050	19680	10600	15140	15095.11	5.93	-400	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2384	9.37	0.64	12	0.02	1611.00	23724.00	19700	20240802	-23.35	15010	20250210	0.60	16580	-8.93	20250102	15010	0.60	20250210	19700	-23.35	20240802	15010	0.60	20250210	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
56	20250211	101029	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15110	-30	5	-0.20	40187790	2662	33.38	15180	15180	15050	19680	10600	15140	15096.84	5.93	-445	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2386	9.38	0.64	12	0.02	1611.00	23724.00	19700	20240802	-23.30	15010	20250210	0.67	16580	-8.87	20250102	15010	0.67	20250210	19700	-23.30	20240802	15010	0.67	20250210	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
57	20250211	091034	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15110	-30	5	-0.20	4719690	312	3.91	15180	15180	15110	19680	10600	15140	15127.21	5.93	-69	15253	15196	15103	15046	14953	15225	15075	789	4540	5000	11200	10	1	15788671	2386	9.38	0.64	12	0.00	1611.00	23724.00	19700	20240802	-23.30	15010	20250210	0.67	16580	-8.87	20250102	15010	0.67	20250210	19700	-23.30	20240802	15010	0.67	20250210	0.13	N	272550	5000	789 억	935706	N	N	0	N	N
58	20250210	161023	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15140	0	3	0.00	120481110	7974	46.46	15080	15160	15010	19680	10600	15140	15109.24	5.93	-230	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2390	9.40	0.64	12	0.05	1611.00	23724.00	19700	20240802	-23.15	15010	20250210	0.87	16580	-8.69	20250102	15010	0.87	20250210	19700	-23.15	20240802	15010	0.87	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
59	20250210	151022	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15140	0	3	0.00	111976420	7412	43.19	15080	15160	15010	19680	10600	15140	15107.45	5.93	-202	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2390	9.40	0.64	12	0.05	1611.00	23724.00	19700	20240802	-23.15	15010	20250210	0.87	16580	-8.69	20250102	15010	0.87	20250210	19700	-23.15	20240802	15010	0.87	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
60	20250210	141021	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15150	10	2	0.07	63395600	4200	24.47	15080	15160	15010	19680	10600	15140	15094.19	5.93	-275	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2392	9.40	0.64	12	0.03	1611.00	23724.00	19700	20240802	-23.10	15010	20250210	0.93	16580	-8.62	20250102	15010	0.93	20250210	19700	-23.10	20240802	15010	0.93	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
61	20250210	131025	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15100	-40	5	-0.26	55108720	3652	21.28	15080	15120	15010	19680	10600	15140	15090.01	5.93	-345	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2384	9.37	0.64	12	0.02	1611.00	23724.00	19700	20240802	-23.35	15010	20250210	0.60	16580	-8.93	20250102	15010	0.60	20250210	19700	-23.35	20240802	15010	0.60	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
62	20250210	121019	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15100	-40	5	-0.26	50504190	3347	19.50	15080	15120	15010	19680	10600	15140	15089.39	5.93	-338	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2384	9.37	0.64	12	0.02	1611.00	23724.00	19700	20240802	-23.35	15010	20250210	0.60	16580	-8.93	20250102	15010	0.60	20250210	19700	-23.35	20240802	15010	0.60	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
63	20250210	111015	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15090	-50	5	-0.33	39889730	2644	15.41	15080	15110	15010	19680	10600	15140	15086.89	5.93	-234	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2383	9.37	0.64	12	0.02	1611.00	23724.00	19700	20240802	-23.40	15010	20250210	0.53	16580	-8.99	20250102	15010	0.53	20250210	19700	-23.40	20240802	15010	0.53	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
64	20250210	101015	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15110	-30	5	-0.20	34094090	2260	13.17	15080	15110	15010	19680	10600	15140	15085.88	5.93	-286	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2386	9.38	0.64	12	0.01	1611.00	23724.00	19700	20240802	-23.30	15010	20250210	0.67	16580	-8.87	20250102	15010	0.67	20250210	19700	-23.30	20240802	15010	0.67	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
65	20250210	091013	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	15070	-70	5	-0.46	8520670	566	3.30	15080	15080	15010	19680	10600	15140	15054.19	5.93	-221	15406	15272	15166	15032	14926	15220	14980	789	4540	5000	11200	10	1	15788671	2379	9.35	0.64	12	0.00	1611.00	23724.00	19700	20240802	-23.50	15010	20250210	0.40	16580	-9.11	20250102	15010	0.40	20250210	19700	-23.50	20240802	15010	0.40	20250210	0.13	N	272550	5000	789 억	935773	N	N	1	N	N
66	20250207	161003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15140	-160	5	-1.05	259637070	17152	126.62	15300	15300	15060	19890	10710	15300	15137.42	5.93	415	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2390	9.40	0.64	12	0.11	1611.00	23724.00	19700	20240802	-23.15	15040	20250203	0.66	16580	-8.69	20250102	15040	0.66	20250203	19700	-23.15	20240802	15040	0.66	20250203	0.13	N	272550	5000	789 억	936492	N	N	1	N	N
67	20250207	151005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15140	-160	5	-1.05	247385990	16343	120.65	15300	15300	15060	19890	10710	15300	15137.12	5.93	730	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2390	9.40	0.64	12	0.10	1611.00	23724.00	19700	20240802	-23.15	15040	20250203	0.66	16580	-8.69	20250102	15040	0.66	20250203	19700	-23.15	20240802	15040	0.66	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
68	20250207	141006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	-150	5	-0.98	223052810	14737	108.79	15300	15300	15060	19890	10710	15300	15135.56	5.93	1129	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2392	9.40	0.64	12	0.09	1611.00	23724.00	19700	20240802	-23.10	15040	20250203	0.73	16580	-8.62	20250102	15040	0.73	20250203	19700	-23.10	20240802	15040	0.73	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
69	20250207	131003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15160	-140	5	-0.92	208599230	13783	101.75	15300	15300	15060	19890	10710	15300	15134.53	5.93	1188	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2394	9.41	0.64	12	0.09	1611.00	23724.00	19700	20240802	-23.05	15040	20250203	0.80	16580	-8.56	20250102	15040	0.80	20250203	19700	-23.05	20240802	15040	0.80	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
70	20250207	121001	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	-150	5	-0.98	204732610	13528	99.87	15300	15300	15060	19890	10710	15300	15133.99	5.93	1182	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2392	9.40	0.64	12	0.09	1611.00	23724.00	19700	20240802	-23.10	15040	20250203	0.73	16580	-8.62	20250102	15040	0.73	20250203	19700	-23.10	20240802	15040	0.73	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
71	20250207	111000	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	-150	5	-0.98	196093600	12958	95.66	15300	15300	15060	19890	10710	15300	15133.01	5.93	1416	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2392	9.40	0.64	12	0.08	1611.00	23724.00	19700	20240802	-23.10	15040	20250203	0.73	16580	-8.62	20250102	15040	0.73	20250203	19700	-23.10	20240802	15040	0.73	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
72	20250207	101005	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15110	-190	5	-1.24	186616670	12332	91.04	15300	15300	15060	19890	10710	15300	15132.72	5.93	1554	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2386	9.38	0.64	12	0.08	1611.00	23724.00	19700	20240802	-23.30	15040	20250203	0.47	16580	-8.87	20250102	15040	0.47	20250203	19700	-23.30	20240802	15040	0.47	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
73	20250207	091010	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15260	-40	5	-0.26	1620480	106	0.78	15300	15300	15240	19890	10710	15300	15287.55	5.93	-55	15426	15362	15296	15232	15166	15395	15265	789	4590	5000	11320	10	1	15788671	2409	9.47	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.54	15040	20250203	1.46	16580	-7.96	20250102	15040	1.46	20250203	19700	-22.54	20240802	15040	1.46	20250203	0.13	N	272550	5000	789 억	936492	N	N	7	N	N
74	20250206	160939	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	50	2	0.33	207073110	13539	194.86	15270	15360	15230	19820	10680	15250	15294.55	5.93	-1018	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2416	9.50	0.64	12	0.09	1611.00	23724.00	19700	20240802	-22.34	15040	20250203	1.73	16580	-7.72	20250102	15040	1.73	20250203	19700	-22.34	20240802	15040	1.73	20250203	0.13	N	272550	5000	789 억	935507	N	N	7	N	N
75	20250206	150943	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	40	2	0.26	204350190	13361	192.30	15270	15360	15230	19820	10680	15250	15294.53	5.93	-966	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2414	9.49	0.64	12	0.08	1611.00	23724.00	19700	20240802	-22.39	15040	20250203	1.66	16580	-7.78	20250102	15040	1.66	20250203	19700	-22.39	20240802	15040	1.66	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
76	20250206	140944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15280	30	2	0.20	194826540	12738	183.33	15270	15360	15230	19820	10680	15250	15294.91	5.93	-672	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2413	9.48	0.64	12	0.08	1611.00	23724.00	19700	20240802	-22.44	15040	20250203	1.60	16580	-7.84	20250102	15040	1.60	20250203	19700	-22.44	20240802	15040	1.60	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
77	20250206	130940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15280	30	2	0.20	184588270	12068	173.69	15270	15360	15230	19820	10680	15250	15295.68	5.93	-99	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2413	9.48	0.64	12	0.08	1611.00	23724.00	19700	20240802	-22.44	15040	20250203	1.60	16580	-7.84	20250102	15040	1.60	20250203	19700	-22.44	20240802	15040	1.60	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
78	20250206	120937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15320	70	2	0.46	119954630	7842	112.87	15270	15360	15230	19820	10680	15250	15296.43	5.93	351	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2419	9.51	0.65	12	0.05	1611.00	23724.00	19700	20240802	-22.23	15040	20250203	1.86	16580	-7.60	20250102	15040	1.86	20250203	19700	-22.23	20240802	15040	1.86	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
79	20250206	110932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15270	20	2	0.13	24821450	1627	23.42	15270	15300	15230	19820	10680	15250	15255.96	5.93	398	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2411	9.48	0.64	12	0.01	1611.00	23724.00	19700	20240802	-22.49	15040	20250203	1.53	16580	-7.90	20250102	15040	1.53	20250203	19700	-22.49	20240802	15040	1.53	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
80	20250206	100932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	50	2	0.33	19640750	1288	18.54	15270	15300	15230	19820	10680	15250	15249.03	5.93	455	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2416	9.50	0.64	12	0.01	1611.00	23724.00	19700	20240802	-22.34	15040	20250203	1.73	16580	-7.72	20250102	15040	1.73	20250203	19700	-22.34	20240802	15040	1.73	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
81	20250206	090944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15250	0	3	0.00	1997880	131	1.89	15270	15270	15250	19820	10680	15250	15250.99	5.93	-30	15330	15290	15240	15200	15150	15310	15220	789	4570	5000	11280	10	1	15788671	2408	9.47	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.59	15040	20250203	1.40	16580	-8.02	20250102	15040	1.40	20250203	19700	-22.59	20240802	15040	1.40	20250203	0.13	N	272550	5000	789 억	935507	N	N	4	N	N
82	20250205	160929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15250	20	2	0.13	105837300	6947	91.88	15230	15280	15190	19790	10670	15230	15234.75	5.93	-1573	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2408	9.47	0.64	12	0.04	1611.00	23724.00	19700	20240802	-22.59	15040	20250203	1.40	16580	-8.02	20250102	15040	1.40	20250203	19700	-22.59	20240802	15040	1.40	20250203	0.14	N	272550	5000	789 억	936604	N	N	4	N	N
83	20250205	150932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15260	30	2	0.20	101189100	6642	87.85	15230	15280	15190	19790	10670	15230	15234.73	5.93	-1506	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2409	9.47	0.64	12	0.04	1611.00	23724.00	19700	20240802	-22.54	15040	20250203	1.46	16580	-7.96	20250102	15040	1.46	20250203	19700	-22.54	20240802	15040	1.46	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
84	20250205	140932	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	-10	5	-0.07	70824660	4651	61.51	15230	15270	15190	19790	10670	15230	15227.83	5.93	-1775	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2403	9.45	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.74	15040	20250203	1.20	16580	-8.20	20250102	15040	1.20	20250203	19700	-22.74	20240802	15040	1.20	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
85	20250205	130929	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	-10	5	-0.07	61282650	4024	53.22	15230	15270	15190	19790	10670	15230	15229.29	5.93	-1731	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2403	9.45	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.74	15040	20250203	1.20	16580	-8.20	20250102	15040	1.20	20250203	19700	-22.74	20240802	15040	1.20	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
86	20250205	120934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15260	30	2	0.20	39776620	2611	34.53	15230	15260	15210	19790	10670	15230	15234.25	5.93	-863	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2409	9.47	0.64	12	0.02	1611.00	23724.00	19700	20240802	-22.54	15040	20250203	1.46	16580	-7.96	20250102	15040	1.46	20250203	19700	-22.54	20240802	15040	1.46	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
87	20250205	110928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	-10	5	-0.07	13597800	893	11.81	15230	15250	15220	19790	10670	15230	15227.10	5.93	-125	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2403	9.45	0.64	12	0.01	1611.00	23724.00	19700	20240802	-22.74	15040	20250203	1.20	16580	-8.20	20250102	15040	1.20	20250203	19700	-22.74	20240802	15040	1.20	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
88	20250205	100941	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15240	10	2	0.07	10096540	663	8.77	15230	15250	15220	19790	10670	15230	15228.57	5.93	-73	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2406	9.46	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.64	15040	20250203	1.33	16580	-8.08	20250102	15040	1.33	20250203	19700	-22.64	20240802	15040	1.33	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
89	20250205	090945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	-10	5	-0.07	2694990	177	2.34	15230	15240	15220	19790	10670	15230	15225.93	5.93	-80	15316	15272	15186	15142	15056	15295	15165	789	4560	5000	11270	10	1	15788671	2403	9.45	0.64	12	0.00	1611.00	23724.00	19700	20240802	-22.74	15040	20250203	1.20	16580	-8.20	20250102	15040	1.20	20250203	19700	-22.74	20240802	15040	1.20	20250203	0.14	N	272550	5000	789 억	936604	N	N	7	N	N
90	20250204	160910	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15230	80	2	0.53	114658710	7561	82.44	15210	15230	15100	19690	10610	15150	15164.49	5.92	1351	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2405	9.45	0.64	12	0.05	1611.00	23724.00	19700	20240802	-22.69	15040	20250203	1.26	16580	-8.14	20250102	15040	1.26	20250203	19700	-22.69	20240802	15040	1.26	20250203	0.13	N	272550	5000	789 억	934937	N	N	7	N	N
91	20250204	150921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15190	40	2	0.26	109378230	7214	78.66	15210	15210	15100	19690	10610	15150	15161.94	5.92	1281	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2398	9.43	0.64	12	0.05	1611.00	23724.00	19700	20240802	-22.89	15040	20250203	1.00	16580	-8.38	20250102	15040	1.00	20250203	19700	-22.89	20240802	15040	1.00	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N
92	20250204	140921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15190	40	2	0.26	82479660	5445	59.37	15210	15210	15100	19690	10610	15150	15147.78	5.92	1333	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2398	9.43	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.89	15040	20250203	1.00	16580	-8.38	20250102	15040	1.00	20250203	19700	-22.89	20240802	15040	1.00	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N
93	20250204	130924	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	0	3	0.00	79990270	5281	57.58	15210	15210	15100	19690	10610	15150	15146.80	5.92	1362	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2392	9.40	0.64	12	0.03	1611.00	23724.00	19700	20240802	-23.10	15040	20250203	0.73	16580	-8.62	20250102	15040	0.73	20250203	19700	-23.10	20240802	15040	0.73	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N
94	20250204	120934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15210	60	2	0.40	63613240	4201	45.81	15210	15210	15100	19690	10610	15150	15142.40	5.92	858	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2401	9.44	0.64	12	0.03	1611.00	23724.00	19700	20240802	-22.79	15040	20250203	1.13	16580	-8.26	20250102	15040	1.13	20250203	19700	-22.79	20240802	15040	1.13	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N
95	20250204	110914	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15160	10	2	0.07	57635520	3807	41.51	15210	15210	15100	19690	10610	15150	15139.35	5.92	736	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2394	9.41	0.64	12	0.02	1611.00	23724.00	19700	20240802	-23.05	15040	20250203	0.80	16580	-8.56	20250102	15040	0.80	20250203	19700	-23.05	20240802	15040	0.80	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N
96	20250204	100919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	0	3	0.00	32198010	2127	23.19	15210	15210	15100	19690	10610	15150	15137.76	5.92	528	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2392	9.40	0.64	12	0.01	1611.00	23724.00	19700	20240802	-23.10	15040	20250203	0.73	16580	-8.62	20250102	15040	0.73	20250203	19700	-23.10	20240802	15040	0.73	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N
97	20250204	090919	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15140	-10	5	-0.07	4469830	295	3.22	15210	15210	15140	19690	10610	15150	15151.97	5.92	-3	15236	15192	15116	15072	14996	15210	15090	789	4540	5000	11210	10	1	15788671	2390	9.40	0.64	12	0.00	1611.00	23724.00	19700	20240802	-23.15	15040	20250203	0.66	16580	-8.69	20250102	15040	0.66	20250203	19700	-23.15	20240802	15040	0.66	20250203	0.13	N	272550	5000	789 억	934937	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History