KissMeData/092230/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

67 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	160755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55700	0	3	0.00	169358700	3075	292.30	55800	56500	54700	72400	39000	55700	55076.00	27.17	-358	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2353	2.80	0.25	12	0.07	19882.00	224631.00	61600	20240522	-9.58	51500	20250109	8.16	56500	-1.42	20250228	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
3	20250228	150758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55300	-400	5	-0.72	146240700	2659	252.76	55800	56500	54700	72400	39000	55700	54998.38	27.17	-274	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2336	2.78	0.25	12	0.06	19882.00	224631.00	61600	20240522	-10.23	51500	20250109	7.38	56500	-2.12	20250228	51500	7.38	20250109	61600	-10.23	20240522	51500	7.38	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
4	20250228	140800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55200	-500	5	-0.90	132661300	2413	229.37	55800	56500	54700	72400	39000	55700	54977.75	27.17	-266	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2332	2.78	0.25	12	0.06	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	56500	-2.30	20250228	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
5	20250228	130756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	-1000	5	-1.80	50744000	920	87.45	55800	56500	54700	72400	39000	55700	55156.52	27.17	64	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2311	2.75	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	56500	-3.19	20250228	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
6	20250228	120753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54800	-900	5	-1.62	47567400	862	81.94	55800	56500	54700	72400	39000	55700	55182.60	27.17	63	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2315	2.76	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	56500	-3.01	20250228	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
7	20250228	110754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54900	-800	5	-1.44	38198000	691	65.68	55800	56500	54700	72400	39000	55700	55279.31	27.17	46	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2319	2.76	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.88	51500	20250109	6.60	56500	-2.83	20250228	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
8	20250228	100752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54800	-900	5	-1.62	29218200	527	50.10	55800	56500	54700	72400	39000	55700	55442.50	27.17	23	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2315	2.76	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	56500	-3.01	20250228	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
9	20250228	090755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55800	100	2	0.18	6116700	109	10.36	55800	56500	55200	72400	39000	55700	56116.51	27.17	-22	56433	56066	55733	55366	55033	55900	55200	211	16700	5000	41210	100	1	4224646	2357	2.81	0.25	12	0.00	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56500	-1.24	20250228	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1148025	N	N	0	N	N
10	20250227	160747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55700	-300	5	-0.54	58522800	1049	73.82	56100	56100	55400	72800	39200	56000	55789.13	27.18	129	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2353	2.80	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.58	51500	20250109	8.16	56200	-0.89	20250226	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
11	20250227	150747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55600	-400	5	-0.71	51586700	924	65.02	56100	56100	55500	72800	39200	56000	55829.76	27.18	210	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2349	2.80	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56200	-1.07	20250226	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
12	20250227	140750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55600	-400	5	-0.71	49195400	881	62.00	56100	56100	55500	72800	39200	56000	55840.41	27.18	184	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2349	2.80	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56200	-1.07	20250226	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
13	20250227	130748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55600	-400	5	-0.71	46302500	829	58.34	56100	56100	55600	72800	39200	56000	55853.44	27.18	163	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2349	2.80	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	56200	-1.07	20250226	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
14	20250227	120745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55900	-100	5	-0.18	34949400	625	43.98	56100	56100	55600	72800	39200	56000	55919.04	27.18	122	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2362	2.81	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.25	51500	20250109	8.54	56200	-0.53	20250226	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
15	20250227	110752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55800	-200	5	-0.36	30364200	543	38.21	56100	56100	55600	72800	39200	56000	55919.34	27.18	76	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2357	2.81	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56200	-0.71	20250226	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
16	20250227	100812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	56000	0	3	0.00	15867800	283	19.92	56100	56100	55600	72800	39200	56000	56069.96	27.18	-2	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2366	2.82	0.25	12	0.01	19882.00	224631.00	61600	20240522	-9.09	51500	20250109	8.74	56200	-0.36	20250226	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
17	20250227	090815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	56100	100	2	0.18	11444400	204	14.36	56100	56100	56100	72800	39200	56000	56100.00	27.18	-18	56866	56432	55766	55332	54666	56650	55550	211	16800	5000	41440	100	1	4224646	2370	2.82	0.25	12	0.00	19882.00	224631.00	61600	20240522	-8.93	51500	20250109	8.93	56200	-0.18	20250226	51500	8.93	20250109	61600	-8.93	20240522	51500	8.93	20250109	0.03	N	092230	5000	211 억	1148142	N	N	3	N	N
18	20250226	160747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	56000	400	2	0.72	79274700	1420	58.01	55500	56200	55100	72200	39000	55600	55827.25	27.17	-37	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2366	2.82	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.09	51500	20250109	8.74	56200	-0.36	20250226	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.04	N	092230	5000	211 억	1148021	N	N	3	N	N
19	20250226	150750	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55800	200	2	0.36	76420700	1369	55.92	55500	56200	55100	72200	39000	55600	55822.28	27.17	-21	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2357	2.81	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.42	51500	20250109	8.35	56200	-0.71	20250226	51500	8.35	20250109	61600	-9.42	20240522	51500	8.35	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
20	20250226	140749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55900	300	2	0.54	69715400	1249	51.02	55500	56200	55100	72200	39000	55600	55816.97	27.17	-9	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2362	2.81	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.25	51500	20250109	8.54	56200	-0.53	20250226	51500	8.54	20250109	61600	-9.25	20240522	51500	8.54	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
21	20250226	130748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	56000	400	2	0.72	60502300	1084	44.28	55500	56200	55100	72200	39000	55600	55813.93	27.17	-20	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2366	2.82	0.25	12	0.03	19882.00	224631.00	61600	20240522	-9.09	51500	20250109	8.74	56200	-0.36	20250226	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
22	20250226	120748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	56000	400	2	0.72	52046500	933	38.11	55500	56200	55100	72200	39000	55600	55784.03	27.17	-20	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2366	2.82	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.09	51500	20250109	8.74	56200	-0.36	20250226	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
23	20250226	110747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	56000	400	2	0.72	35499000	637	26.02	55500	56200	55100	72200	39000	55600	55728.41	27.17	-20	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2366	2.82	0.25	12	0.02	19882.00	224631.00	61600	20240522	-9.09	51500	20250109	8.74	56200	-0.36	20250226	51500	8.74	20250109	61600	-9.09	20240522	51500	8.74	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
24	20250226	100745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55700	100	2	0.18	5508000	99	4.04	55500	56200	55100	72200	39000	55600	55636.36	27.17	-8	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2353	2.80	0.25	12	0.00	19882.00	224631.00	61600	20240522	-9.58	51500	20250109	8.16	56200	-0.89	20250226	51500	8.16	20250109	61600	-9.58	20240522	51500	8.16	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
25	20250226	090752	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55400	-200	5	-0.36	1215700	22	0.90	55500	55500	55100	72200	39000	55600	55259.09	27.17	-2	56533	56066	55333	54866	54133	56300	55100	211	16600	5000	41140	100	1	4224646	2340	2.79	0.25	12	0.00	19882.00	224631.00	61600	20240522	-10.06	51500	20250109	7.57	55800	-0.72	20250225	51500	7.57	20250109	61600	-10.06	20240522	51500	7.57	20250109	0.04	N	092230	5000	211 억	1148021	N	N	2	N	N
26	20250225	160742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55600	700	2	1.28	135494300	2447	227.63	54900	55800	54600	71300	38500	54900	55371.41	27.17	15	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2349	2.80	0.25	12	0.06	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	55800	-0.36	20250225	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.04	N	092230	5000	211 억	1148019	N	N	2	N	N
27	20250225	150743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55500	600	2	1.09	133604000	2413	224.47	54900	55800	54600	71300	38500	54900	55368.42	27.17	2	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2345	2.79	0.25	12	0.06	19882.00	224631.00	61600	20240522	-9.90	51500	20250109	7.77	55800	-0.54	20250225	51500	7.77	20250109	61600	-9.90	20240522	51500	7.77	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
28	20250225	140741	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55600	700	2	1.28	122434400	2212	205.77	54900	55800	54600	71300	38500	54900	55350.09	27.17	-31	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2349	2.80	0.25	12	0.05	19882.00	224631.00	61600	20240522	-9.74	51500	20250109	7.96	55800	-0.36	20250225	51500	7.96	20250109	61600	-9.74	20240522	51500	7.96	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
29	20250225	130746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55200	300	2	0.55	55825000	1015	94.42	54900	55200	54600	71300	38500	54900	55000.00	27.17	-31	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2332	2.78	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.39	51500	20250109	7.18	55200	0.00	20250212	51500	7.18	20250109	61600	-10.39	20240522	51500	7.18	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
30	20250225	120740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55100	200	2	0.36	40933200	745	69.30	54900	55100	54600	71300	38500	54900	54943.89	27.17	-36	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2328	2.77	0.25	12	0.02	19882.00	224631.00	61600	20240522	-10.55	51500	20250109	6.99	55200	-0.18	20250212	51500	6.99	20250109	61600	-10.55	20240522	51500	6.99	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
31	20250225	110742	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55000	100	2	0.18	35047400	638	59.35	54900	55100	54600	71300	38500	54900	54933.23	27.17	-36	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2324	2.77	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	55200	-0.36	20250212	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
32	20250225	100740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55000	100	2	0.18	10547400	192	17.86	54900	55000	54600	71300	38500	54900	54934.38	27.17	-15	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2324	2.77	0.24	12	0.00	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	55200	-0.36	20250212	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
33	20250225	090746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54800	-100	5	-0.18	383900	7	0.65	54900	54900	54600	71300	38500	54900	54842.86	27.17	-1	55166	55032	54766	54632	54366	55100	54700	211	16400	5000	40620	100	1	4224646	2315	2.76	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	55200	-0.72	20250212	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.04	N	092230	5000	211 억	1148019	N	N	0	N	N
34	20250224	160737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54900	300	2	0.55	58663500	1075	110.14	54700	54900	54500	70900	38300	54600	54570.08	27.17	133	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2319	2.76	0.24	12	0.03	19882.00	224631.00	61600	20240522	-10.88	51500	20250109	6.60	55200	-0.54	20250212	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
35	20250224	150736	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	100	2	0.18	54386500	997	102.15	54700	54700	54500	70900	38300	54600	54550.15	27.17	150	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	55200	-0.91	20250212	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
36	20250224	140734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	0	3	0.00	33111000	607	62.19	54700	54700	54500	70900	38300	54600	54548.60	27.17	19	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
37	20250224	130737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	0	3	0.00	32565000	597	61.17	54700	54700	54500	70900	38300	54600	54547.74	27.17	14	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
38	20250224	120733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	100	2	0.18	31799800	583	59.73	54700	54700	54500	70900	38300	54600	54545.11	27.17	13	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	55200	-0.91	20250212	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
39	20250224	110731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	0	3	0.00	20515600	376	38.52	54700	54700	54500	70900	38300	54600	54562.77	27.17	2	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
40	20250224	100732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	0	3	0.00	12719800	233	23.87	54700	54700	54500	70900	38300	54600	54591.42	27.17	2	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2307	2.75	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
41	20250224	090738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	100	2	0.18	3658900	67	6.86	54700	54700	54600	70900	38300	54600	54610.45	27.17	2	54933	54766	54433	54266	53933	54850	54350	211	16300	5000	40400	100	1	4224646	2311	2.75	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	55200	-0.91	20250212	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147886	N	N	3	N	N
42	20250221	160731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	400	2	0.74	52963600	976	20.95	54300	54600	54100	70400	38000	54200	54265.98	27.17	32	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2307	2.75	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147859	N	N	3	N	N
43	20250221	150734	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	400	2	0.74	47503600	876	18.81	54300	54600	54100	70400	38000	54200	54227.85	27.17	34	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2307	2.75	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
44	20250221	140733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	-100	5	-0.18	40818800	753	16.17	54300	54600	54100	70400	38000	54200	54208.23	27.17	30	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2286	2.72	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
45	20250221	130732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54200	0	3	0.00	26468600	488	10.48	54300	54600	54100	70400	38000	54200	54238.93	27.17	12	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2290	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.01	51500	20250109	5.24	55200	-1.81	20250212	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
46	20250221	120733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	100	2	0.18	17036400	314	6.74	54300	54600	54100	70400	38000	54200	54256.05	27.17	10	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2294	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.85	51500	20250109	5.44	55200	-1.63	20250212	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
47	20250221	110730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	100	2	0.18	7277700	134	2.88	54300	54600	54100	70400	38000	54200	54311.19	27.17	10	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2294	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.85	51500	20250109	5.44	55200	-1.63	20250212	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
48	20250221	100731	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54200	0	3	0.00	6789100	125	2.68	54300	54600	54100	70400	38000	54200	54312.80	27.17	9	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2290	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.01	51500	20250109	5.24	55200	-1.81	20250212	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
49	20250221	090733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	100	2	0.18	4506900	83	1.78	54300	54300	54300	70400	38000	54200	54300.00	27.17	0	55200	54700	54300	53800	53400	54500	53600	211	16200	5000	40100	100	1	4224646	2294	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.85	51500	20250109	5.44	55200	-1.63	20250212	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.03	N	092230	5000	211 억	1147859	N	N	1	N	N
50	20250220	160728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54200	-200	5	-0.37	252307700	4656	219.11	54400	54800	53900	70700	38100	54400	54189.80	27.15	787	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2290	2.73	0.24	12	0.11	19882.00	224631.00	61600	20240522	-12.01	51500	20250109	5.24	55200	-1.81	20250212	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.02	N	092230	5000	211 억	1147076	N	N	1	N	N
51	20250220	150730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54200	-200	5	-0.37	250143400	4616	217.22	54400	54800	53900	70700	38100	54400	54190.51	27.15	810	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2290	2.73	0.24	12	0.11	19882.00	224631.00	61600	20240522	-12.01	51500	20250109	5.24	55200	-1.81	20250212	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
52	20250220	140730	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	-400	5	-0.74	206657300	3810	179.29	54400	54800	54000	70700	38100	54400	54240.76	27.15	534	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2281	2.72	0.24	12	0.09	19882.00	224631.00	61600	20240522	-12.34	51500	20250109	4.85	55200	-2.17	20250212	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
53	20250220	130728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54500	100	2	0.18	109116000	2009	94.54	54400	54800	54200	70700	38100	54400	54313.59	27.15	156	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.05	19882.00	224631.00	61600	20240522	-11.53	51500	20250109	5.83	55200	-1.27	20250212	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
54	20250220	120728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	-100	5	-0.18	84584600	1558	73.32	54400	54800	54200	70700	38100	54400	54290.50	27.15	77	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2294	2.73	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.85	51500	20250109	5.44	55200	-1.63	20250212	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
55	20250220	110729	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	0	3	0.00	61615700	1135	53.41	54400	54800	54200	70700	38100	54400	54286.96	27.15	63	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2298	2.74	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	55200	-1.45	20250212	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
56	20250220	100728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	-100	5	-0.18	40887900	753	35.44	54400	54800	54200	70700	38100	54400	54300.00	27.15	62	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2294	2.73	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.85	51500	20250109	5.44	55200	-1.63	20250212	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
57	20250220	090732	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	0	3	0.00	1474400	27	1.27	54400	54800	54400	70700	38100	54400	54607.41	27.15	-13	55133	54766	54233	53866	53333	54950	54050	211	16300	5000	40250	100	1	4224646	2298	2.74	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	55200	-1.45	20250212	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.02	N	092230	5000	211 억	1147076	N	N	2	N	N
58	20250219	160726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	0	3	0.00	114747500	2125	47.97	53900	54600	53700	70700	38100	54400	53998.82	27.15	281	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2298	2.74	0.24	12	0.05	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	55200	-1.45	20250212	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1146810	N	N	2	N	N
59	20250219	150728	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	-300	5	-0.55	105359800	1952	44.06	53900	54600	53700	70700	38100	54400	53975.31	27.15	310	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2286	2.72	0.24	12	0.05	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
60	20250219	140725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	-500	5	-0.92	83369500	1544	34.85	53900	54600	53700	70700	38100	54400	53995.79	27.15	298	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2277	2.71	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
61	20250219	130726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53800	-600	5	-1.10	57564600	1065	24.04	53900	54600	53800	70700	38100	54400	54051.27	27.15	205	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2273	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.66	51500	20250109	4.47	55200	-2.54	20250212	51500	4.47	20250109	61600	-12.66	20240522	51500	4.47	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
62	20250219	120725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	-300	5	-0.55	24531000	452	10.20	53900	54600	53900	70700	38100	54400	54272.12	27.15	4	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
63	20250219	110726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54500	100	2	0.18	13491000	248	5.60	53900	54600	53900	70700	38100	54400	54399.19	27.15	-15	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.53	51500	20250109	5.83	55200	-1.27	20250212	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
64	20250219	100726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54500	100	2	0.18	6580000	121	2.73	53900	54500	53900	70700	38100	54400	54380.17	27.15	-12	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2302	2.74	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.53	51500	20250109	5.83	55200	-1.27	20250212	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
65	20250219	090727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	-500	5	-0.92	161700	3	0.07	53900	53900	53900	70700	38100	54400	53900.00	27.15	0	55066	54732	54166	53832	53266	54900	54000	211	16300	5000	40250	100	1	4224646	2277	2.71	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146810	N	N	0	N	N
66	20250218	160724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	400	2	0.74	238392500	4429	28.54	54100	54500	53600	70200	37800	54000	53825.36	27.14	281	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2298	2.74	0.24	12	0.10	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	55200	-1.45	20250212	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
67	20250218	150725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53800	-200	5	-0.37	236284100	4390	28.29	54100	54500	53600	70200	37800	54000	53823.26	27.14	289	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2273	2.71	0.24	12	0.10	19882.00	224631.00	61600	20240522	-12.66	51500	20250109	4.47	55200	-2.54	20250212	51500	4.47	20250109	61600	-12.66	20240522	51500	4.47	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
68	20250218	140726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53700	-300	5	-0.56	206572700	3836	24.72	54100	54500	53600	70200	37800	54000	53851.07	27.14	233	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2269	2.70	0.24	12	0.09	19882.00	224631.00	61600	20240522	-12.82	51500	20250109	4.27	55200	-2.72	20250212	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
69	20250218	130723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53600	-400	5	-0.74	171479000	3182	20.50	54100	54500	53600	70200	37800	54000	53890.32	27.14	174	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2264	2.70	0.24	12	0.08	19882.00	224631.00	61600	20240522	-12.99	51500	20250109	4.08	55200	-2.90	20250212	51500	4.08	20250109	61600	-12.99	20240522	51500	4.08	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
70	20250218	120725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53600	-400	5	-0.74	138314300	2564	16.52	54100	54500	53600	70200	37800	54000	53944.73	27.14	31	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2264	2.70	0.24	12	0.06	19882.00	224631.00	61600	20240522	-12.99	51500	20250109	4.08	55200	-2.90	20250212	51500	4.08	20250109	61600	-12.99	20240522	51500	4.08	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
71	20250218	110723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53800	-200	5	-0.37	108517800	2009	12.94	54100	54500	53600	70200	37800	54000	54015.83	27.14	-8	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2273	2.71	0.24	12	0.05	19882.00	224631.00	61600	20240522	-12.66	51500	20250109	4.47	55200	-2.54	20250212	51500	4.47	20250109	61600	-12.66	20240522	51500	4.47	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
72	20250218	100723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	-100	5	-0.19	65162700	1203	7.75	54100	54500	53900	70200	37800	54000	54166.83	27.14	0	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2277	2.71	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
73	20250218	090725	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	100	2	0.19	29084000	537	3.46	54100	54500	54100	70200	37800	54000	54160.15	27.14	8	55333	54666	54133	53466	52933	54400	53200	211	16200	5000	39960	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1146539	N	N	1	N	N
74	20250217	160723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	200	2	0.37	838786500	15520	611.51	54400	54800	53600	69900	37700	53800	54045.52	27.14	-173	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2281	2.72	0.24	12	0.37	19882.00	224631.00	61600	20240522	-12.34	51500	20250109	4.85	55200	-2.17	20250212	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.03	N	092230	5000	211 억	1146688	N	N	1	N	N
75	20250217	150722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	200	2	0.37	829989100	15357	605.08	54400	54800	53600	69900	37700	53800	54046.30	27.14	-89	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2281	2.72	0.24	12	0.36	19882.00	224631.00	61600	20240522	-12.34	51500	20250109	4.85	55200	-2.17	20250212	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
76	20250217	140721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53700	-100	5	-0.19	740265500	13692	539.48	54400	54800	53600	69900	37700	53800	54065.55	27.14	15	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2269	2.70	0.24	12	0.32	19882.00	224631.00	61600	20240522	-12.82	51500	20250109	4.27	55200	-2.72	20250212	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
77	20250217	130723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	300	2	0.56	686462000	12692	500.08	54400	54800	53600	69900	37700	53800	54086.20	27.14	-2	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2286	2.72	0.24	12	0.30	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
78	20250217	120724	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53800	0	3	0.00	590146300	10908	429.79	54400	54800	53600	69900	37700	53800	54102.15	27.14	58	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2273	2.71	0.24	12	0.26	19882.00	224631.00	61600	20240522	-12.66	51500	20250109	4.47	55200	-2.54	20250212	51500	4.47	20250109	61600	-12.66	20240522	51500	4.47	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
79	20250217	110723	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	100	2	0.19	308299700	5702	224.67	54400	54700	53600	69900	37700	53800	54068.70	27.14	220	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2277	2.71	0.24	12	0.13	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
80	20250217	100720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	300	2	0.56	190806500	3530	139.09	54400	54700	53600	69900	37700	53800	54052.83	27.14	201	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2286	2.72	0.24	12	0.08	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
81	20250217	090722	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	100	2	0.19	2709400	50	1.97	54400	54400	53900	69900	37700	53800	54188.00	27.14	0	54933	54366	53933	53366	52933	54150	53150	211	16100	5000	39810	100	1	4224646	2277	2.71	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146688	N	N	2	N	N
82	20250214	160718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53800	-800	5	-1.47	136813600	2538	172.18	54500	54500	53500	70900	38300	54600	53906.07	27.15	-293	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2273	2.71	0.24	12	0.06	19882.00	224631.00	61600	20240522	-12.66	51500	20250109	4.47	55200	-2.54	20250212	51500	4.47	20250109	61600	-12.66	20240522	51500	4.47	20250109	0.03	N	092230	5000	211 억	1146933	N	N	2	N	N
83	20250214	150716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53700	-900	5	-1.65	130724700	2425	164.52	54500	54500	53500	70900	38300	54600	53907.09	27.15	-229	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2269	2.70	0.24	12	0.06	19882.00	224631.00	61600	20240522	-12.82	51500	20250109	4.27	55200	-2.72	20250212	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
84	20250214	140718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53700	-900	5	-1.65	87354200	1619	109.84	54500	54500	53600	70900	38300	54600	53955.65	27.15	-72	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2269	2.70	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.82	51500	20250109	4.27	55200	-2.72	20250212	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
85	20250214	130721	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	-600	5	-1.10	62602500	1159	78.63	54500	54500	53900	70900	38300	54600	54014.24	27.15	-66	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2281	2.72	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.34	51500	20250109	4.85	55200	-2.17	20250212	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
86	20250214	120718	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	-700	5	-1.28	42790200	792	53.73	54500	54500	53900	70900	38300	54600	54028.03	27.15	-61	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2277	2.71	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
87	20250214	110714	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	-700	5	-1.28	34586800	640	43.42	54500	54500	53900	70900	38300	54600	54041.88	27.15	-55	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2277	2.71	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.50	51500	20250109	4.66	55200	-2.36	20250212	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
88	20250214	100716	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54100	-500	5	-0.92	13308000	246	16.69	54500	54500	54000	70900	38300	54600	54097.56	27.15	-34	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2286	2.72	0.24	12	0.01	19882.00	224631.00	61600	20240522	-12.18	51500	20250109	5.05	55200	-1.99	20250212	51500	5.05	20250109	61600	-12.18	20240522	51500	5.05	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
89	20250214	090720	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54200	-400	5	-0.73	272200	5	0.34	54500	54500	54200	70900	38300	54600	54440.00	27.15	0	55200	54900	54600	54300	54000	54750	54150	211	16300	5000	40400	100	1	4224646	2290	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.01	51500	20250109	5.24	55200	-1.81	20250212	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.03	N	092230	5000	211 억	1146933	N	N	5	N	N
90	20250213	160712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	-400	5	-0.73	80515900	1473	71.71	54800	54900	54300	71500	38500	55000	54661.17	27.16	-340	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2307	2.75	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147242	N	N	5	N	N
91	20250213	150712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	-600	5	-1.09	76970200	1408	68.55	54800	54900	54400	71500	38500	55000	54666.34	27.16	-303	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2298	2.74	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	55200	-1.45	20250212	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
92	20250213	140710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	-600	5	-1.09	69789200	1276	62.12	54800	54900	54400	71500	38500	55000	54693.73	27.16	-298	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2298	2.74	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.69	51500	20250109	5.63	55200	-1.45	20250212	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
93	20250213	130711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54500	-500	5	-0.91	67120900	1227	59.74	54800	54900	54500	71500	38500	55000	54703.26	27.16	-274	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2302	2.74	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.53	51500	20250109	5.83	55200	-1.27	20250212	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
94	20250213	120711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	-400	5	-0.73	64065800	1171	57.01	54800	54900	54500	71500	38500	55000	54710.33	27.16	-251	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2307	2.75	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
95	20250213	110708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	-300	5	-0.55	42669600	779	37.93	54800	54900	54500	71500	38500	55000	54774.84	27.16	-39	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2311	2.75	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	55200	-0.91	20250212	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
96	20250213	100711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54800	-200	5	-0.36	15263100	279	13.58	54800	54900	54500	71500	38500	55000	54706.45	27.16	-32	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2315	2.76	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	55200	-0.72	20250212	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
97	20250213	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54600	-400	5	-0.73	546200	10	0.49	54800	54800	54600	71500	38500	55000	54620.00	27.16	0	55800	55400	54800	54400	53800	55600	54600	211	16500	5000	40700	100	1	4224646	2307	2.75	0.24	12	0.00	19882.00	224631.00	61600	20240522	-11.36	51500	20250109	6.02	55200	-1.09	20250212	51500	6.02	20250109	61600	-11.36	20240522	51500	6.02	20250109	0.03	N	092230	5000	211 억	1147242	N	N	11	N	N
98	20250212	160706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55000	300	2	0.55	112581500	2054	65.21	54200	55200	54200	71100	38300	54700	54810.86	27.17	-250	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2324	2.77	0.24	12	0.05	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	55200	-0.36	20250212	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147668	N	N	11	N	N
99	20250212	150706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54800	100	2	0.18	110987700	2025	64.29	54200	55200	54200	71100	38300	54700	54808.74	27.17	-259	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2315	2.76	0.24	12	0.05	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	55200	-0.72	20250212	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
100	20250212	140707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	55000	300	2	0.55	107745900	1966	62.41	54200	55200	54200	71100	38300	54700	54804.63	27.17	-272	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2324	2.77	0.24	12	0.05	19882.00	224631.00	61600	20240522	-10.71	51500	20250109	6.80	55200	-0.36	20250212	51500	6.80	20250109	61600	-10.71	20240522	51500	6.80	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
101	20250212	130709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	0	3	0.00	101770100	1857	58.95	54200	55200	54200	71100	38300	54700	54803.50	27.17	-304	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2311	2.75	0.24	12	0.04	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	55200	-0.91	20250212	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
102	20250212	120706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54800	100	2	0.18	74161400	1354	42.98	54200	55000	54200	71100	38300	54700	54772.08	27.17	-138	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2315	2.76	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.04	51500	20250109	6.41	55000	-0.36	20250212	51500	6.41	20250109	61600	-11.04	20240522	51500	6.41	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
103	20250212	110704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	0	3	0.00	70820300	1293	41.05	54200	55000	54200	71100	38300	54700	54772.08	27.17	-153	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2311	2.75	0.24	12	0.03	19882.00	224631.00	61600	20240522	-11.20	51500	20250109	6.21	55000	-0.55	20250212	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
104	20250212	100701	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54900	200	2	0.37	52594600	961	30.51	54200	55000	54200	71100	38300	54700	54729.03	27.17	-182	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2319	2.76	0.24	12	0.02	19882.00	224631.00	61600	20240522	-10.88	51500	20250109	6.60	55000	-0.18	20250212	51500	6.60	20250109	61600	-10.88	20240522	51500	6.60	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
105	20250212	090709	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54200	-500	5	-0.91	54200	1	0.03	54200	54200	54200	71100	38300	54700	54200.00	27.17	0	55300	55000	54400	54100	53500	55150	54250	211	16400	5000	40470	100	1	4224646	2290	2.73	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.01	51500	20250109	5.24	54700	-0.91	20250211	51500	5.24	20250109	61600	-12.01	20240522	51500	5.24	20250109	0.03	N	092230	5000	211 억	1147668	N	N	0	N	N
106	20250211	160707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54700	700	2	1.30	170770500	3148	182.49	53800	54700	53800	70200	37800	54000	54247.30	27.17	-60	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2311	2.75	0.24	12	0.07	19882.00	224631.00	61600	20240522	-11.20	51000	20240129	7.25	54700	0.00	20250211	51500	6.21	20250109	61600	-11.20	20240522	51500	6.21	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
107	20250211	150707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	0	3	0.00	157906600	2911	168.75	53800	54600	53800	70200	37800	54000	54244.80	27.17	77	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.07	19882.00	224631.00	61600	20240522	-12.34	51000	20240129	5.88	54600	-1.10	20250211	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
108	20250211	140708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	0	3	0.00	141769900	2612	151.42	53800	54600	53800	70200	37800	54000	54276.38	27.17	97	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2281	2.72	0.24	12	0.06	19882.00	224631.00	61600	20240522	-12.34	51000	20240129	5.88	54600	-1.10	20250211	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
109	20250211	130707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54400	400	2	0.74	134363100	2475	143.48	53800	54600	53800	70200	37800	54000	54288.12	27.17	117	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2298	2.74	0.24	12	0.06	19882.00	224631.00	61600	20240522	-11.69	51000	20240129	6.67	54600	-0.37	20250211	51500	5.63	20250109	61600	-11.69	20240522	51500	5.63	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
110	20250211	120706	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	300	2	0.56	56819000	1048	60.75	53800	54500	53800	70200	37800	54000	54216.60	27.17	58	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2294	2.73	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.85	51000	20240129	6.47	54500	-0.37	20250211	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
111	20250211	110707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54500	500	2	0.93	40651100	750	43.48	53800	54500	53800	70200	37800	54000	54201.47	27.17	70	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2302	2.74	0.24	12	0.02	19882.00	224631.00	61600	20240522	-11.53	51000	20240129	6.86	54500	0.00	20250211	51500	5.83	20250109	61600	-11.53	20240522	51500	5.83	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
112	20250211	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54300	300	2	0.56	29617400	547	31.71	53800	54400	53800	70200	37800	54000	54145.16	27.17	15	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2294	2.73	0.24	12	0.01	19882.00	224631.00	61600	20240522	-11.85	51000	20240129	6.47	54400	-0.18	20250211	51500	5.44	20250109	61600	-11.85	20240522	51500	5.44	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
113	20250211	090710	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53900	-100	5	-0.19	808500	15	0.87	53800	54000	53800	70200	37800	54000	53900.00	27.17	-8	54800	54400	53600	53200	52400	54600	53400	211	16200	5000	39960	100	1	4224646	2277	2.71	0.24	12	0.00	19882.00	224631.00	61600	20240522	-12.50	51000	20240129	5.69	54000	0.00	20250210	51500	4.66	20250109	61600	-12.50	20240522	51500	4.66	20250109	0.03	N	092230	5000	211 억	1147994	N	N	0	N	N
114	20250210	160703	55	60.00	KOSPI		화학	N	N	N	Y	60	N	54000	1200	2	2.27	89940800	1683	28.87	52800	54000	52800	68600	37000	52800	53438.76	27.18	-45	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2281	2.72	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.34	50200	20240126	7.57	54000	0.00	20250210	51500	4.85	20250109	61600	-12.34	20240522	51500	4.85	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
115	20250210	150702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53600	800	2	1.52	79490400	1489	25.54	52800	53900	52800	68600	37000	52800	53385.09	27.18	-53	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2264	2.70	0.24	12	0.04	19882.00	224631.00	61600	20240522	-12.99	50200	20240126	6.77	53900	-0.56	20250210	51500	4.08	20250109	61600	-12.99	20240522	51500	4.08	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
116	20250210	140702	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53700	900	2	1.70	77234900	1447	24.82	52800	53900	52800	68600	37000	52800	53375.88	27.18	-46	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2269	2.70	0.24	12	0.03	19882.00	224631.00	61600	20240522	-12.82	50200	20240126	6.97	53900	-0.37	20250210	51500	4.27	20250109	61600	-12.82	20240522	51500	4.27	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
117	20250210	130704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53600	800	2	1.52	55631000	1045	17.93	52800	53700	52800	68600	37000	52800	53235.41	27.18	-107	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2264	2.70	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.99	50200	20240126	6.77	53700	-0.19	20250210	51500	4.08	20250109	61600	-12.99	20240522	51500	4.08	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
118	20250210	120700	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53400	600	2	1.14	51881200	975	16.73	52800	53700	52800	68600	37000	52800	53211.49	27.18	-122	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2256	2.69	0.24	12	0.02	19882.00	224631.00	61600	20240522	-13.31	50200	20240126	6.37	53700	-0.56	20250210	51500	3.69	20250109	61600	-13.31	20240522	51500	3.69	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
119	20250210	110658	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53600	800	2	1.52	44126100	830	14.24	52800	53600	52800	68600	37000	52800	53163.98	27.18	-137	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2264	2.70	0.24	12	0.02	19882.00	224631.00	61600	20240522	-12.99	50200	20240126	6.77	53600	0.00	20250131	51500	4.08	20250109	61600	-12.99	20240522	51500	4.08	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
120	20250210	100659	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53400	600	2	1.14	35360800	666	11.43	52800	53500	52800	68600	37000	52800	53094.29	27.18	-140	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2256	2.69	0.24	12	0.02	19882.00	224631.00	61600	20240522	-13.31	50200	20240126	6.37	53600	-0.37	20250131	51500	3.69	20250109	61600	-13.31	20240522	51500	3.69	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
121	20250210	090656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52800	0	3	0.00	1961400	37	0.63	52800	53400	52800	68600	37000	52800	53010.81	27.18	-29	54266	53532	52666	51932	51066	53900	52300	211	15800	5000	39070	100	1	4224646	2231	2.66	0.24	12	0.00	19882.00	224631.00	61600	20240522	-14.29	50200	20240126	5.18	53600	-1.49	20250131	51500	2.52	20250109	61600	-14.29	20240522	51500	2.52	20250109	0.03	N	092230	5000	211 억	1148112	N	N	0	N	N
122	20250207	160651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52800	1300	2	2.52	308363900	5827	175.78	51800	53400	51800	66900	36100	51500	52920.25	27.17	359	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2231	2.66	0.24	12	0.14	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53600	-1.49	20250131	51500	2.52	20250109	61600	-14.29	20240522	51500	2.52	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
123	20250207	150653	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52700	1200	2	2.33	304035700	5745	173.30	51800	53400	51800	66900	36100	51500	52921.79	27.17	406	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2226	2.65	0.23	12	0.14	19882.00	224631.00	61600	20240522	-14.45	49800	20240125	5.82	53600	-1.68	20250131	51500	2.33	20250109	61600	-14.45	20240522	51500	2.33	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
124	20250207	140652	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52800	1300	2	2.52	251075300	4742	143.05	51800	53400	51800	66900	36100	51500	52947.13	27.17	76	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2231	2.66	0.24	12	0.11	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53600	-1.49	20250131	51500	2.52	20250109	61600	-14.29	20240522	51500	2.52	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
125	20250207	130650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53100	1600	2	3.11	198917500	3754	113.24	51800	53400	51800	66900	36100	51500	52988.15	27.17	-189	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2243	2.67	0.24	12	0.09	19882.00	224631.00	61600	20240522	-13.80	49800	20240125	6.63	53600	-0.93	20250131	51500	3.11	20250109	61600	-13.80	20240522	51500	3.11	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
126	20250207	120651	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53000	1500	2	2.91	144470100	2728	82.29	51800	53400	51800	66900	36100	51500	52958.25	27.17	-296	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2239	2.67	0.24	12	0.06	19882.00	224631.00	61600	20240522	-13.96	49800	20240125	6.43	53600	-1.12	20250131	51500	2.91	20250109	61600	-13.96	20240522	51500	2.91	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
127	20250207	110649	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53000	1500	2	2.91	101032300	1910	57.62	51800	53300	51800	66900	36100	51500	52896.49	27.17	-149	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2239	2.67	0.24	12	0.05	19882.00	224631.00	61600	20240522	-13.96	49800	20240125	6.43	53600	-1.12	20250131	51500	2.91	20250109	61600	-13.96	20240522	51500	2.91	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
128	20250207	100650	55	60.00	KOSPI		화학	N	N	N	Y	60	N	53100	1600	2	3.11	95033000	1797	54.21	51800	53300	51800	66900	36100	51500	52884.25	27.17	-141	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2243	2.67	0.24	12	0.04	19882.00	224631.00	61600	20240522	-13.80	49800	20240125	6.63	53600	-0.93	20250131	51500	3.11	20250109	61600	-13.80	20240522	51500	3.11	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
129	20250207	090654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52800	1300	2	2.52	30162100	571	17.22	51800	53300	51800	66900	36100	51500	52823.29	27.17	-213	52300	51900	51700	51300	51100	51800	51200	211	15400	5000	38110	100	1	4224646	2231	2.66	0.24	12	0.01	19882.00	224631.00	61600	20240522	-14.29	49800	20240125	6.02	53600	-1.49	20250131	51500	2.52	20250109	61600	-14.29	20240522	51500	2.52	20250109	0.02	N	092230	5000	211 억	1147709	N	N	2	N	N
130	20250206	160634	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	51500	-300	5	-0.58	154943700	2998	461.23	52100	52100	51500	67300	36300	51800	51682.48	27.16	109	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2176	2.59	0.23	12	0.07	19882.00	224631.00	61600	20240522	-16.40	49800	20240125	3.41	53600	-3.92	20250131	51500	0.00	20250206	61600	-16.40	20240522	51500	0.00	20250206	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
131	20250206	150638	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	51600	-200	5	-0.39	154067900	2981	458.62	52100	52100	51500	67300	36300	51800	51683.29	27.16	109	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2180	2.60	0.23	12	0.07	19882.00	224631.00	61600	20240522	-16.23	49800	20240125	3.61	53600	-3.73	20250131	51500	0.19	20250206	61600	-16.23	20240522	51500	0.19	20250206	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
132	20250206	140639	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51600	-200	5	-0.39	135333300	2618	402.77	52100	52100	51600	67300	36300	51800	51693.39	27.16	111	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2180	2.60	0.23	12	0.06	19882.00	224631.00	61600	20240522	-16.23	49800	20240125	3.61	53600	-3.73	20250131	51500	0.19	20250109	61600	-16.23	20240522	51500	0.19	20250109	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
133	20250206	130636	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51600	-200	5	-0.39	103061300	1993	306.62	52100	52100	51600	67300	36300	51800	51711.64	27.16	111	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2180	2.60	0.23	12	0.05	19882.00	224631.00	61600	20240522	-16.23	49800	20240125	3.61	53600	-3.73	20250131	51500	0.19	20250109	61600	-16.23	20240522	51500	0.19	20250109	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
134	20250206	120633	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51700	-100	5	-0.19	74018900	1431	220.15	52100	52100	51600	67300	36300	51800	51725.30	27.16	55	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2184	2.60	0.23	12	0.03	19882.00	224631.00	61600	20240522	-16.07	49800	20240125	3.82	53600	-3.54	20250131	51500	0.39	20250109	61600	-16.07	20240522	51500	0.39	20250109	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
135	20250206	110628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51700	-100	5	-0.19	42481400	821	126.31	52100	52100	51600	67300	36300	51800	51743.48	27.16	55	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2184	2.60	0.23	12	0.02	19882.00	224631.00	61600	20240522	-16.07	49800	20240125	3.82	53600	-3.54	20250131	51500	0.39	20250109	61600	-16.07	20240522	51500	0.39	20250109	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
136	20250206	100631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51800	0	3	0.00	11503300	222	34.15	52100	52100	51700	67300	36300	51800	51816.67	27.16	19	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.91	49800	20240125	4.02	53600	-3.36	20250131	51500	0.58	20250109	61600	-15.91	20240522	51500	0.58	20250109	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
137	20250206	090638	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52000	200	2	0.39	2798400	54	8.31	52100	52100	51800	67300	36300	51800	51822.22	27.16	0	52533	52166	51933	51566	51333	52350	51750	211	15500	5000	38330	100	1	4224646	2197	2.62	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.58	49800	20240125	4.42	53600	-2.99	20250131	51500	0.97	20250109	61600	-15.58	20240522	51500	0.97	20250109	0.02	N	092230	5000	211 억	1147600	N	N	2	N	N
138	20250205	160628	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51800	100	2	0.19	33669100	650	40.73	51700	52300	51700	67200	36200	51700	51798.62	27.16	-12	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2188	2.61	0.23	12	0.02	19882.00	224631.00	61600	20240522	-15.91	49800	20240125	4.02	53600	-3.36	20250131	51500	0.58	20250109	61600	-15.91	20240522	51500	0.58	20250109	0.02	N	092230	5000	211 억	1147595	N	N	2	N	N
139	20250205	150631	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51700	0	3	0.00	30144700	582	36.47	51700	52300	51700	67200	36200	51700	51795.02	27.16	23	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2184	2.60	0.23	12	0.01	19882.00	224631.00	61600	20240522	-16.07	49800	20240125	3.82	53600	-3.54	20250131	51500	0.39	20250109	61600	-16.07	20240522	51500	0.39	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
140	20250205	140630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52100	400	2	0.77	21132300	408	25.56	51700	52300	51700	67200	36200	51700	51794.85	27.16	42	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2201	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.42	49800	20240125	4.62	53600	-2.80	20250131	51500	1.17	20250109	61600	-15.42	20240522	51500	1.17	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
141	20250205	130629	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52000	300	2	0.58	20300200	392	24.56	51700	52300	51700	67200	36200	51700	51786.22	27.16	42	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49800	20240125	4.42	53600	-2.99	20250131	51500	0.97	20250109	61600	-15.58	20240522	51500	0.97	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
142	20250205	120630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52000	300	2	0.58	17136600	331	20.74	51700	52300	51700	67200	36200	51700	51772.21	27.16	42	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49800	20240125	4.42	53600	-2.99	20250131	51500	0.97	20250109	61600	-15.58	20240522	51500	0.97	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
143	20250205	110630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52000	300	2	0.58	15938100	308	19.30	51700	52100	51700	67200	36200	51700	51747.08	27.16	43	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49800	20240125	4.42	53600	-2.99	20250131	51500	0.97	20250109	61600	-15.58	20240522	51500	0.97	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
144	20250205	100635	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52000	300	2	0.58	15262000	295	18.48	51700	52000	51700	67200	36200	51700	51735.59	27.16	43	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49800	20240125	4.42	53600	-2.99	20250131	51500	0.97	20250109	61600	-15.58	20240522	51500	0.97	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
145	20250205	090640	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51700	0	3	0.00	4187700	81	5.08	51700	51700	51700	67200	36200	51700	51700.00	27.16	40	52633	52166	51933	51466	51233	52050	51350	211	15500	5000	38250	100	1	4224646	2184	2.60	0.23	12	0.00	19882.00	224631.00	61600	20240522	-16.07	49800	20240125	3.82	53600	-3.54	20250131	51500	0.39	20250109	61600	-16.07	20240522	51500	0.39	20250109	0.02	N	092230	5000	211 억	1147595	N	N	1	N	N
146	20250204	160617	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51700	-100	5	-0.19	82774500	1596	110.30	51900	52400	51700	67300	36300	51800	51863.72	27.16	95	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2184	2.60	0.23	12	0.04	19882.00	224631.00	61600	20240522	-16.07	49800	20240125	3.82	53600	-3.54	20250131	51500	0.39	20250109	61600	-16.07	20240522	51500	0.39	20250109	0.02	N	092230	5000	211 억	1147508	N	N	1	N	N
147	20250204	150625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51800	0	3	0.00	78069300	1505	104.01	51900	52400	51700	67300	36300	51800	51873.29	27.16	175	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2188	2.61	0.23	12	0.04	19882.00	224631.00	61600	20240522	-15.91	49800	20240125	4.02	53600	-3.36	20250131	51500	0.58	20250109	61600	-15.91	20240522	51500	0.58	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N
148	20250204	140623	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51900	100	2	0.19	75684900	1459	100.83	51900	52400	51700	67300	36300	51800	51874.50	27.16	175	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.03	19882.00	224631.00	61600	20240522	-15.75	49800	20240125	4.22	53600	-3.17	20250131	51500	0.78	20250109	61600	-15.75	20240522	51500	0.78	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N
149	20250204	130625	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52100	300	2	0.58	40333800	776	53.63	51900	52400	51800	67300	36300	51800	51976.55	27.16	25	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2201	2.62	0.23	12	0.02	19882.00	224631.00	61600	20240522	-15.42	49800	20240125	4.62	53600	-2.80	20250131	51500	1.17	20250109	61600	-15.42	20240522	51500	1.17	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N
150	20250204	120630	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52100	300	2	0.58	26955200	518	35.80	51900	52400	51800	67300	36300	51800	52037.07	27.16	25	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2201	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.42	49800	20240125	4.62	53600	-2.80	20250131	51500	1.17	20250109	61600	-15.42	20240522	51500	1.17	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N
151	20250204	110616	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52000	200	2	0.39	23421500	450	31.10	51900	52400	51800	67300	36300	51800	52047.78	27.16	25	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2197	2.62	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.58	49800	20240125	4.42	53600	-2.99	20250131	51500	0.97	20250109	61600	-15.58	20240522	51500	0.97	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N
152	20250204	100622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	52200	400	2	0.77	20501000	394	27.23	51900	52300	51800	67300	36300	51800	52032.99	27.16	31	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2205	2.63	0.23	12	0.01	19882.00	224631.00	61600	20240522	-15.26	49800	20240125	4.82	53600	-2.61	20250131	51500	1.36	20250109	61600	-15.26	20240522	51500	1.36	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N
153	20250204	090622	55	60.00	KOSPI		화학	N	N	N	Y	60	N	51900	100	2	0.19	830400	16	1.11	51900	51900	51900	67300	36300	51800	51900.00	27.16	-2	52800	52300	52000	51500	51200	52150	51350	211	15500	5000	38330	100	1	4224646	2193	2.61	0.23	12	0.00	19882.00	224631.00	61600	20240522	-15.75	49800	20240125	4.22	53600	-3.17	20250131	51500	0.78	20250109	61600	-15.75	20240522	51500	0.78	20250109	0.02	N	092230	5000	211 억	1147508	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History