KissMeData/003350/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49350	-500	5	-1.00	10477705400	209900	92.96	48850	51200	48100	64800	34900	49850	49917.66	2.41	-28907	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2237	30.71	4.14	12	4.63	1607.00	11934.00	89400	20240903	-44.80	22600	20240227	118.36	55300	-10.76	20250106	42250	16.80	20250210	89400	-44.80	20240903	22700	117.40	20240307	3.64	N	003350	500	22 억	109028	N	N	280	N	N
3	20250228	150148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49150	-700	5	-1.40	10179962900	203848	90.28	48850	51200	48100	64800	34900	49850	49939.00	2.41	-28387	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2227	30.58	4.12	12	4.50	1607.00	11934.00	89400	20240903	-45.02	22600	20240227	117.48	55300	-11.12	20250106	42250	16.33	20250210	89400	-45.02	20240903	22700	116.52	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
4	20250228	140149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49200	-650	5	-1.30	9633213300	192752	85.36	48850	51200	48100	64800	34900	49850	49977.26	2.41	-28084	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2230	30.62	4.12	12	4.25	1607.00	11934.00	89400	20240903	-44.97	22600	20240227	117.70	55300	-11.03	20250106	42250	16.45	20250210	89400	-44.97	20240903	22700	116.74	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
5	20250228	130149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49900	50	2	0.10	8057296250	160821	71.22	48850	51200	48100	64800	34900	49850	50101.06	2.41	-21733	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2261	31.05	4.18	12	3.55	1607.00	11934.00	89400	20240903	-44.18	22600	20240227	120.80	55300	-9.76	20250106	42250	18.11	20250210	89400	-44.18	20240903	22700	119.82	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
6	20250228	120148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49750	-100	5	-0.20	4519128200	90717	40.18	48850	51000	48100	64800	34900	49850	49815.66	2.41	-10763	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2255	30.96	4.17	12	2.00	1607.00	11934.00	89400	20240903	-44.35	22600	20240227	120.13	55300	-10.04	20250106	42250	17.75	20250210	89400	-44.35	20240903	22700	119.16	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
7	20250228	110148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49650	-200	5	-0.40	3647144150	73309	32.47	48850	51000	48100	64800	34900	49850	49750.26	2.41	-9261	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2250	30.90	4.16	12	1.62	1607.00	11934.00	89400	20240903	-44.46	22600	20240227	119.69	55300	-10.22	20250106	42250	17.51	20250210	89400	-44.46	20240903	22700	118.72	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
8	20250228	100148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49750	-100	5	-0.20	2488502600	49998	22.14	48850	51000	48100	64800	34900	49850	49772.00	2.41	-6641	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2255	30.96	4.17	12	1.10	1607.00	11934.00	89400	20240903	-44.35	22600	20240227	120.13	55300	-10.04	20250106	42250	17.75	20250210	89400	-44.35	20240903	22700	119.16	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
9	20250228	090149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48450	-1400	5	-2.81	251894550	5184	2.30	48850	48850	48100	64800	34900	49850	48584.67	2.41	-430	52550	51200	49650	48300	46750	51875	48975	23	14950	500	30900	50	1	4532000	2196	30.15	4.06	12	0.11	1607.00	11934.00	89400	20240903	-45.81	22600	20240227	114.38	55300	-12.39	20250106	42250	14.67	20250210	89400	-45.81	20240903	22700	113.44	20240307	3.64	N	003350	500	22 억	109028	N	N	0	N	N
10	20250227	160147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49850	1850	2	3.85	11144578950	223511	250.83	48600	51000	48100	62400	33600	48000	49861.47	2.40	-412	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2259	31.02	4.18	12	4.93	1607.00	11934.00	89400	20240903	-44.24	22600	20240227	120.58	55300	-9.86	20250106	42250	17.99	20250210	89400	-44.24	20240903	22600	120.58	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
11	20250227	150148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49900	1900	2	3.96	10721784750	215019	241.30	48600	51000	48100	62400	33600	48000	49864.39	2.40	-212	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2261	31.05	4.18	12	4.74	1607.00	11934.00	89400	20240903	-44.18	22600	20240227	120.80	55300	-9.76	20250106	42250	18.11	20250210	89400	-44.18	20240903	22600	120.80	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
12	20250227	140148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49600	1600	2	3.33	9659883250	193733	217.42	48600	51000	48100	62400	33600	48000	49861.87	2.40	-2769	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2248	30.86	4.16	12	4.27	1607.00	11934.00	89400	20240903	-44.52	22600	20240227	119.47	55300	-10.31	20250106	42250	17.40	20250210	89400	-44.52	20240903	22600	119.47	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
13	20250227	130147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	2100	2	4.38	7753242300	155668	174.70	48600	51000	48100	62400	33600	48000	49806.30	2.40	-3112	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	100	1	4532000	2271	31.18	4.20	12	3.43	1607.00	11934.00	89400	20240903	-43.96	22600	20240227	121.68	55300	-9.40	20250106	42250	18.58	20250210	89400	-43.96	20240903	22600	121.68	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
14	20250227	120147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49300	1300	2	2.71	3919890250	79621	89.35	48600	50200	48100	62400	33600	48000	49231.91	2.40	1010	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2234	30.68	4.13	12	1.76	1607.00	11934.00	89400	20240903	-44.85	22600	20240227	118.14	55300	-10.85	20250106	42250	16.69	20250210	89400	-44.85	20240903	22600	118.14	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
15	20250227	110148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49250	1250	2	2.60	3193567900	64867	72.80	48600	50200	48100	62400	33600	48000	49232.61	2.40	2418	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2232	30.65	4.13	12	1.43	1607.00	11934.00	89400	20240903	-44.91	22600	20240227	117.92	55300	-10.94	20250106	42250	16.57	20250210	89400	-44.91	20240903	22600	117.92	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
16	20250227	100152	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49100	1100	2	2.29	1265860600	25961	29.13	48600	49400	48100	62400	33600	48000	48760.17	2.40	-135	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2225	30.55	4.11	12	0.57	1607.00	11934.00	89400	20240903	-45.08	22600	20240227	117.26	55300	-11.21	20250106	42250	16.21	20250210	89400	-45.08	20240903	22600	117.26	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
17	20250227	090154	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48200	200	2	0.42	105963400	2183	2.45	48600	48650	48200	62400	33600	48000	48541.01	2.40	-789	50333	49166	48333	47166	46333	48750	46750	23	14400	500	29760	50	1	4532000	2184	29.99	4.04	12	0.05	1607.00	11934.00	89400	20240903	-46.09	22600	20240227	113.27	55300	-12.84	20250106	42250	14.08	20250210	89400	-46.09	20240903	22600	113.27	20240227	3.55	N	003350	500	22 억	108559	N	N	3	N	N
18	20250226	160147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48000	-1500	5	-3.03	4241603950	88125	45.17	49500	49500	47500	64300	34650	49500	48115.84	2.80	-18271	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2175	29.87	4.02	12	1.94	1607.00	11934.00	89400	20240903	-46.31	22600	20240227	112.39	55300	-13.20	20250106	42250	13.61	20250210	89400	-46.31	20240903	22600	112.39	20240227	3.42	N	003350	500	22 억	126787	N	N	3	N	N
19	20250226	150147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48150	-1350	5	-2.73	4081334700	84792	43.46	49500	49500	47500	64300	34650	49500	48116.87	2.80	-18011	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2182	29.96	4.03	12	1.87	1607.00	11934.00	89400	20240903	-46.14	22600	20240227	113.05	55300	-12.93	20250106	42250	13.96	20250210	89400	-46.14	20240903	22600	113.05	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
20	20250226	140148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48000	-1500	5	-3.03	3476561250	72277	37.05	49500	49500	47500	64300	34650	49500	48080.51	2.80	-18065	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2175	29.87	4.02	12	1.59	1607.00	11934.00	89400	20240903	-46.31	22600	20240227	112.39	55300	-13.20	20250106	42250	13.61	20250210	89400	-46.31	20240903	22600	112.39	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
21	20250226	130148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1800	5	-3.64	2881638500	59861	30.68	49500	49500	47500	64300	34650	49500	48115.26	2.80	-16624	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2162	29.68	4.00	12	1.32	1607.00	11934.00	89400	20240903	-46.64	22600	20240227	111.06	55300	-13.74	20250106	42250	12.90	20250210	89400	-46.64	20240903	22600	111.06	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
22	20250226	120147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1800	5	-3.64	2454200700	50903	26.09	49500	49500	47500	64300	34650	49500	48187.00	2.80	-12603	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2162	29.68	4.00	12	1.12	1607.00	11934.00	89400	20240903	-46.64	22600	20240227	111.06	55300	-13.74	20250106	42250	12.90	20250210	89400	-46.64	20240903	22600	111.06	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
23	20250226	110148	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47950	-1550	5	-3.13	2033142800	42086	21.57	49500	49500	47500	64300	34650	49500	48279.70	2.80	-10648	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2173	29.84	4.02	12	0.93	1607.00	11934.00	89400	20240903	-46.36	22600	20240227	112.17	55300	-13.29	20250106	42250	13.49	20250210	89400	-46.36	20240903	22600	112.17	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
24	20250226	100147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47950	-1550	5	-3.13	1726049550	35689	18.29	49500	49500	47500	64300	34650	49500	48330.23	2.80	-10428	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2173	29.84	4.02	12	0.79	1607.00	11934.00	89400	20240903	-46.36	22600	20240227	112.17	55300	-13.29	20250106	42250	13.49	20250210	89400	-46.36	20240903	22600	112.17	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
25	20250226	090149	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48800	-700	5	-1.41	287690000	5842	2.99	49500	49500	48700	64300	34650	49500	49191.27	2.80	-2592	52800	51150	49350	47700	45900	51975	48525	23	14800	500	30690	50	1	4532000	2212	30.37	4.09	12	0.13	1607.00	11934.00	89400	20240903	-45.41	22600	20240227	115.93	55300	-11.75	20250106	42250	15.50	20250210	89400	-45.41	20240903	22600	115.93	20240227	3.42	N	003350	500	22 억	126787	N	N	1	N	N
26	20250225	160147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49500	2050	2	4.32	9411940450	191425	285.53	48100	51000	47550	61600	33250	47450	49166.76	2.87	-3284	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2243	30.80	4.15	12	4.22	1607.00	11934.00	89400	20240903	-44.63	22600	20240227	119.03	55300	-10.49	20250106	42250	17.16	20250210	89400	-44.63	20240903	22600	119.03	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
27	20250225	150147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49800	2350	2	4.95	8996800750	183054	273.04	48100	51000	47550	61600	33250	47450	49148.34	2.87	-4238	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2257	30.99	4.17	12	4.04	1607.00	11934.00	89400	20240903	-44.30	22600	20240227	120.35	55300	-9.95	20250106	42250	17.87	20250210	89400	-44.30	20240903	22600	120.35	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
28	20250225	140147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49750	2300	2	4.85	8224737500	167522	249.87	48100	51000	47550	61600	33250	47450	49096.46	2.87	-6397	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2255	30.96	4.17	12	3.70	1607.00	11934.00	89400	20240903	-44.35	22600	20240227	120.13	55300	-10.04	20250106	42250	17.75	20250210	89400	-44.35	20240903	22600	120.13	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
29	20250225	130147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50500	3050	2	6.43	6241671450	127611	190.34	48100	51000	47550	61600	33250	47450	48911.70	2.87	-3764	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	100	1	4532000	2289	31.43	4.23	12	2.82	1607.00	11934.00	89400	20240903	-43.51	22600	20240227	123.45	55300	-8.68	20250106	42250	19.53	20250210	89400	-43.51	20240903	22600	123.45	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
30	20250225	120147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49300	1850	2	3.90	3671554250	75820	113.09	48100	49300	47550	61600	33250	47450	48424.61	2.87	-2244	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2234	30.68	4.13	12	1.67	1607.00	11934.00	89400	20240903	-44.85	22600	20240227	118.14	55300	-10.85	20250106	42250	16.69	20250210	89400	-44.85	20240903	22600	118.14	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
31	20250225	110147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48250	800	2	1.69	2570617300	53206	79.36	48100	49000	47550	61600	33250	47450	48314.43	2.87	-9729	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2187	30.02	4.04	12	1.17	1607.00	11934.00	89400	20240903	-46.03	22600	20240227	113.50	55300	-12.75	20250106	42250	14.20	20250210	89400	-46.03	20240903	22600	113.50	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
32	20250225	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47950	500	2	1.05	2172623300	44900	66.97	48100	49000	47550	61600	33250	47450	48388.05	2.87	-11817	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2173	29.84	4.02	12	0.99	1607.00	11934.00	89400	20240903	-46.36	22600	20240227	112.17	55300	-13.29	20250106	42250	13.49	20250210	89400	-46.36	20240903	22600	112.17	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
33	20250225	090147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48100	650	2	1.37	280159200	5784	8.63	48100	49000	48000	61600	33250	47450	48436.93	2.87	-1924	48683	48066	47283	46666	45883	47675	46275	23	14150	500	29410	50	1	4532000	2180	29.93	4.03	12	0.13	1607.00	11934.00	89400	20240903	-46.20	22600	20240227	112.83	55300	-13.02	20250106	42250	13.85	20250210	89400	-46.20	20240903	22600	112.83	20240227	3.66	N	003350	500	22 억	130283	N	N	1	N	N
34	20250224	160146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47450	-1250	5	-2.57	3072482000	65204	48.05	47550	47900	46500	63300	34100	48700	47119.39	2.84	1739	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2150	29.53	3.98	12	1.44	1607.00	11934.00	89400	20240903	-46.92	22600	20240227	109.96	55300	-14.20	20250106	42250	12.31	20250210	89400	-46.92	20240903	22600	109.96	20240227	3.21	N	003350	500	22 억	128673	N	N	1	N	N
35	20250224	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47700	-1000	5	-2.05	2838823150	60295	44.44	47550	47800	46500	63300	34100	48700	47082.23	2.84	3066	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2162	29.68	4.00	12	1.33	1607.00	11934.00	89400	20240903	-46.64	22600	20240227	111.06	55300	-13.74	20250106	42250	12.90	20250210	89400	-46.64	20240903	22600	111.06	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
36	20250224	140146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47150	-1550	5	-3.18	2637603450	56048	41.31	47550	47700	46500	63300	34100	48700	47059.72	2.84	2193	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2137	29.34	3.95	12	1.24	1607.00	11934.00	89400	20240903	-47.26	22600	20240227	108.63	55300	-14.74	20250106	42250	11.60	20250210	89400	-47.26	20240903	22600	108.63	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
37	20250224	130146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47100	-1600	5	-3.29	2400727500	51042	37.62	47550	47700	46500	63300	34100	48700	47034.35	2.84	1795	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2135	29.31	3.95	12	1.13	1607.00	11934.00	89400	20240903	-47.32	22600	20240227	108.41	55300	-14.83	20250106	42250	11.48	20250210	89400	-47.32	20240903	22600	108.41	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
38	20250224	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47000	-1700	5	-3.49	2303426950	48975	36.09	47550	47700	46500	63300	34100	48700	47032.71	2.84	2210	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2130	29.25	3.94	12	1.08	1607.00	11934.00	89400	20240903	-47.43	22600	20240227	107.96	55300	-15.01	20250106	42250	11.24	20250210	89400	-47.43	20240903	22600	107.96	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
39	20250224	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46800	-1900	5	-3.90	1991328000	42293	31.17	47550	47700	46750	63300	34100	48700	47084.10	2.84	315	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2121	29.12	3.92	12	0.93	1607.00	11934.00	89400	20240903	-47.65	22600	20240227	107.08	55300	-15.37	20250106	42250	10.77	20250210	89400	-47.65	20240903	22600	107.08	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
40	20250224	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	46950	-1750	5	-3.59	1468852700	31145	22.95	47550	47700	46750	63300	34100	48700	47161.75	2.84	-590	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2128	29.22	3.93	12	0.69	1607.00	11934.00	89400	20240903	-47.48	22600	20240227	107.74	55300	-15.10	20250106	42250	11.12	20250210	89400	-47.48	20240903	22600	107.74	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
41	20250224	090147	55	40.00	KOSPI	화학	N	N	N	Y	40	N	47300	-1400	5	-2.87	262242350	5533	4.08	47550	47650	47000	63300	34100	48700	47396.05	2.84	40	50966	49832	48766	47632	46566	49300	47100	23	14600	500	30190	50	1	4532000	2144	29.43	3.96	12	0.12	1607.00	11934.00	89400	20240903	-47.09	22600	20240227	109.29	55300	-14.47	20250106	42250	11.95	20250210	89400	-47.09	20240903	22600	109.29	20240227	3.21	N	003350	500	22 억	128673	N	N	2	N	N
42	20250221	160145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48700	-1050	5	-2.11	6548525800	134513	16.44	49300	49900	47700	64600	34850	49750	48681.65	2.69	6584	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2207	30.30	4.08	12	2.97	1607.00	11934.00	89400	20240903	-45.53	22600	20240227	115.49	55300	-11.93	20250106	42250	15.27	20250210	89400	-45.53	20240903	22600	115.49	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
43	20250221	150146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48750	-1000	5	-2.01	6104757800	125418	15.33	49300	49900	47700	64600	34850	49750	48673.64	2.69	6029	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2209	30.34	4.08	12	2.77	1607.00	11934.00	89400	20240903	-45.47	22600	20240227	115.71	55300	-11.84	20250106	42250	15.38	20250210	89400	-45.47	20240903	22600	115.71	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
44	20250221	140146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48600	-1150	5	-2.31	5798997700	119136	14.56	49300	49900	47700	64600	34850	49750	48673.71	2.69	5707	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2203	30.24	4.07	12	2.63	1607.00	11934.00	89400	20240903	-45.64	22600	20240227	115.04	55300	-12.12	20250106	42250	15.03	20250210	89400	-45.64	20240903	22600	115.04	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
45	20250221	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49000	-750	5	-1.51	5020881100	103245	12.62	49300	49900	47700	64600	34850	49750	48628.66	2.69	5711	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2221	30.49	4.11	12	2.28	1607.00	11934.00	89400	20240903	-45.19	22600	20240227	116.81	55300	-11.39	20250106	42250	15.98	20250210	89400	-45.19	20240903	22600	116.81	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
46	20250221	120146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49050	-700	5	-1.41	4728216100	97273	11.89	49300	49900	47700	64600	34850	49750	48605.43	2.69	4618	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2223	30.52	4.11	12	2.15	1607.00	11934.00	89400	20240903	-45.13	22600	20240227	117.04	55300	-11.30	20250106	42250	16.09	20250210	89400	-45.13	20240903	22600	117.04	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
47	20250221	110146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49000	-750	5	-1.51	4277834900	88081	10.77	49300	49900	47700	64600	34850	49750	48564.47	2.69	4853	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2221	30.49	4.11	12	1.94	1607.00	11934.00	89400	20240903	-45.19	22600	20240227	116.81	55300	-11.39	20250106	42250	15.98	20250210	89400	-45.19	20240903	22600	116.81	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
48	20250221	100146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48500	-1250	5	-2.51	3694813900	76074	9.30	49300	49900	47700	64600	34850	49750	48565.69	2.69	4972	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2198	30.18	4.06	12	1.68	1607.00	11934.00	89400	20240903	-45.75	22600	20240227	114.60	55300	-12.30	20250106	42250	14.79	20250210	89400	-45.75	20240903	22600	114.60	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
49	20250221	090146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49750	0	3	0.00	700845850	14222	1.74	49300	49900	48700	64600	34850	49750	49272.55	2.69	-943	55983	52866	50283	47166	44583	51575	45875	23	14850	500	30840	50	1	4532000	2255	30.96	4.17	12	0.31	1607.00	11934.00	89400	20240903	-44.35	22600	20240227	120.13	55300	-10.04	20250106	42250	17.75	20250210	89400	-44.35	20240903	22600	120.13	20240227	3.16	N	003350	500	22 억	122016	N	N	2	N	N
50	20250220	160145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49750	4150	2	9.10	40965730250	809858	2971.30	51600	53400	47700	59200	31950	45600	50584.69	3.44	-38828	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	50	1	4532000	2255	30.96	4.17	12	17.87	1607.00	11934.00	89400	20240903	-44.35	22600	20240227	120.13	55300	-10.04	20250106	42250	17.75	20250210	89400	-44.35	20240903	22600	120.13	20240227	3.07	N	003350	500	22 억	155934	N	N	2	N	N
51	20250220	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49200	3600	2	7.89	39569222250	781747	2868.16	51600	53400	47700	59200	31950	45600	50616.40	3.44	-39086	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	50	1	4532000	2230	30.62	4.12	12	17.25	1607.00	11934.00	89400	20240903	-44.97	22600	20240227	117.70	55300	-11.03	20250106	42250	16.45	20250210	89400	-44.97	20240903	22600	117.70	20240227	3.07	N	003350	500	22 억	155934	N	N	4	N	N
52	20250220	140146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	48950	3350	2	7.35	38027613300	750280	2752.71	51600	53400	47700	59200	31950	45600	50684.56	3.44	-34703	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	50	1	4532000	2218	30.46	4.10	12	16.56	1607.00	11934.00	89400	20240903	-45.25	22600	20240227	116.59	55300	-11.48	20250106	42250	15.86	20250210	89400	-45.25	20240903	22600	116.59	20240227	3.07	N	003350	500	22 억	155934	N	N	4	N	N
53	20250220	130146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	49050	3450	2	7.57	35671170150	701712	2574.52	51600	53400	48700	59200	31950	45600	50834.49	3.44	-41784	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	50	1	4532000	2223	30.52	4.11	12	15.48	1607.00	11934.00	89400	20240903	-45.13	22600	20240227	117.04	55300	-11.30	20250106	42250	16.09	20250210	89400	-45.13	20240903	22600	117.04	20240227	3.07	N	003350	500	22 억	155934	N	N	4	N	N
54	20250220	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50600	5000	2	10.96	32783497650	643519	2361.02	51600	53400	48700	59200	31950	45600	50944.10	3.44	-26831	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	100	1	4532000	2293	31.49	4.24	12	14.20	1607.00	11934.00	89400	20240903	-43.40	22600	20240227	123.89	55300	-8.50	20250106	42250	19.76	20250210	89400	-43.40	20240903	22600	123.89	20240227	3.07	N	003350	500	22 억	155934	N	N	4	N	N
55	20250220	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	51900	6300	2	13.82	28372720150	556414	2041.44	51600	53400	48700	59200	31950	45600	50992.10	3.44	-23820	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	100	1	4532000	2352	32.30	4.35	12	12.28	1607.00	11934.00	89400	20240903	-41.95	22600	20240227	129.65	55300	-6.15	20250106	42250	22.84	20250210	89400	-41.95	20240903	22600	129.65	20240227	3.07	N	003350	500	22 억	155934	N	N	4	N	N
56	20250220	100145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	50100	4500	2	9.87	17777682550	351578	1289.91	51600	53400	48700	59200	31950	45600	50565.40	3.44	-36036	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	100	1	4532000	2271	31.18	4.20	12	7.76	1607.00	11934.00	89400	20240903	-43.96	22600	20240227	121.68	55300	-9.40	20250106	42250	18.58	20250210	89400	-43.96	20240903	22600	121.68	20240227	3.07	N	003350	500	22 억	155934	N	N	4	N	N
57	20250220	090146	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45600	0	3	0.00	0	0	0.00	0	0	0	59200	31950	45600	0.00	3.44	0	46166	45882	45316	45032	44466	46025	45175	23	13600	500	28270	50	1	4532000	2067	28.38	3.82	12	0.00	1607.00	11934.00	89400	20240903	-48.99	22600	20240227	101.77	55300	-17.54	20250106	42250	7.93	20250210	89400	-48.99	20240903	22600	101.77	20240227	3.07	N	003350	500	22 억	155934	Y	N	4	N	N
58	20250219	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45600	600	2	1.33	1224720050	27071	113.47	45150	45600	44750	58500	31500	45000	45239.58	3.38	4526	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2067	28.38	3.82	12	0.60	1607.00	11934.00	89400	20240903	-48.99	22600	20240227	101.77	55300	-17.54	20250106	42250	7.93	20250210	89400	-48.99	20240903	22600	101.77	20240227	3.09	N	003350	500	22 억	153366	N	N	4	N	N
59	20250219	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45550	550	2	1.22	1136030100	25124	105.31	45150	45600	44750	58500	31500	45000	45216.94	3.38	4062	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2064	28.34	3.82	12	0.55	1607.00	11934.00	89400	20240903	-49.05	22600	20240227	101.55	55300	-17.63	20250106	42250	7.81	20250210	89400	-49.05	20240903	22600	101.55	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
60	20250219	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45400	400	2	0.89	878168800	19457	81.55	45150	45600	44750	58500	31500	45000	45133.83	3.38	1644	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2058	28.25	3.80	12	0.43	1607.00	11934.00	89400	20240903	-49.22	22600	20240227	100.88	55300	-17.90	20250106	42250	7.46	20250210	89400	-49.22	20240903	22600	100.88	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
61	20250219	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45050	50	2	0.11	593898000	13180	55.24	45150	45600	44750	58500	31500	45000	45060.55	3.38	1600	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2042	28.03	3.77	12	0.29	1607.00	11934.00	89400	20240903	-49.61	22600	20240227	99.34	55300	-18.54	20250106	42250	6.63	20250210	89400	-49.61	20240903	22600	99.34	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
62	20250219	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45150	150	2	0.33	511688500	11359	47.61	45150	45600	44750	58500	31500	45000	45046.97	3.38	1678	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2046	28.10	3.78	12	0.25	1607.00	11934.00	89400	20240903	-49.50	22600	20240227	99.78	55300	-18.35	20250106	42250	6.86	20250210	89400	-49.50	20240903	22600	99.78	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
63	20250219	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45100	100	2	0.22	411650850	9140	38.31	45150	45600	44750	58500	31500	45000	45038.39	3.38	911	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2044	28.06	3.78	12	0.20	1607.00	11934.00	89400	20240903	-49.55	22600	20240227	99.56	55300	-18.44	20250106	42250	6.75	20250210	89400	-49.55	20240903	22600	99.56	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
64	20250219	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45200	200	2	0.44	205474100	4548	19.06	45150	45600	44850	58500	31500	45000	45179.04	3.38	-320	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2048	28.13	3.79	12	0.10	1607.00	11934.00	89400	20240903	-49.44	22600	20240227	100.00	55300	-18.26	20250106	42250	6.98	20250210	89400	-49.44	20240903	22600	100.00	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
65	20250219	090145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45200	200	2	0.44	29952850	664	2.78	45150	45200	45100	58500	31500	45000	45109.88	3.38	-508	46533	45766	45183	44416	43833	45475	44125	23	13500	500	27900	50	1	4532000	2048	28.13	3.79	12	0.01	1607.00	11934.00	89400	20240903	-49.44	22600	20240227	100.00	55300	-18.26	20250106	42250	6.98	20250210	89400	-49.44	20240903	22600	100.00	20240227	3.09	N	003350	500	22 억	153366	N	N	0	N	N
66	20250218	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45000	-350	5	-0.77	1065124750	23731	90.10	45950	45950	44600	58900	31750	45350	44882.75	3.47	-2234	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2039	28.00	3.77	12	0.52	1607.00	11934.00	89400	20240903	-49.66	22600	20240227	99.12	55300	-18.63	20250106	42250	6.51	20250210	89400	-49.66	20240903	22600	99.12	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
67	20250218	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45000	-350	5	-0.77	985736800	21966	83.40	45950	45950	44600	58900	31750	45350	44875.57	3.47	-2193	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2039	28.00	3.77	12	0.48	1607.00	11934.00	89400	20240903	-49.66	22600	20240227	99.12	55300	-18.63	20250106	42250	6.51	20250210	89400	-49.66	20240903	22600	99.12	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
68	20250218	140145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44750	-600	5	-1.32	806410450	17967	68.21	45950	45950	44600	58900	31750	45350	44882.87	3.47	-3184	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2028	27.85	3.75	12	0.40	1607.00	11934.00	89400	20240903	-49.94	22600	20240227	98.01	55300	-19.08	20250106	42250	5.92	20250210	89400	-49.94	20240903	22600	98.01	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
69	20250218	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44650	-700	5	-1.54	743299650	16558	62.86	45950	45950	44600	58900	31750	45350	44890.67	3.47	-2658	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2024	27.78	3.74	12	0.37	1607.00	11934.00	89400	20240903	-50.06	22600	20240227	97.57	55300	-19.26	20250106	42250	5.68	20250210	89400	-50.06	20240903	22600	97.57	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
70	20250218	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44600	-750	5	-1.65	669796450	14913	56.62	45950	45950	44600	58900	31750	45350	44913.60	3.47	-2402	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2021	27.75	3.74	12	0.33	1607.00	11934.00	89400	20240903	-50.11	22600	20240227	97.35	55300	-19.35	20250106	42250	5.56	20250210	89400	-50.11	20240903	22600	97.35	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
71	20250218	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44650	-700	5	-1.54	591976050	13170	50.00	45950	45950	44600	58900	31750	45350	44948.83	3.47	-2088	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2024	27.78	3.74	12	0.29	1607.00	11934.00	89400	20240903	-50.06	22600	20240227	97.57	55300	-19.26	20250106	42250	5.68	20250210	89400	-50.06	20240903	22600	97.57	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
72	20250218	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44800	-550	5	-1.21	398642800	8843	33.57	45950	45950	44700	58900	31750	45350	45080.04	3.47	-765	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2030	27.88	3.75	12	0.20	1607.00	11934.00	89400	20240903	-49.89	22600	20240227	98.23	55300	-18.99	20250106	42250	6.04	20250210	89400	-49.89	20240903	22600	98.23	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
73	20250218	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45500	150	2	0.33	21425500	468	1.78	45950	45950	45450	58900	31750	45350	45780.98	3.47	-206	46283	45816	45133	44666	43983	46050	44900	23	13550	500	28110	50	1	4532000	2062	28.31	3.81	12	0.01	1607.00	11934.00	89400	20240903	-49.11	22600	20240227	101.33	55300	-17.72	20250106	42250	7.69	20250210	89400	-49.11	20240903	22600	101.33	20240227	3.00	N	003350	500	22 억	157246	N	N	0	N	N
74	20250217	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45350	700	2	1.57	1181723950	26210	42.23	44700	45600	44450	58000	31300	44650	45085.39	3.42	2080	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2055	28.22	3.80	12	0.58	1607.00	11934.00	89400	20240903	-49.27	22600	20240227	100.66	55300	-17.99	20250106	42250	7.34	20250210	89400	-49.27	20240903	22600	100.66	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
75	20250217	150145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45250	600	2	1.34	1110274700	24632	39.69	44700	45600	44450	58000	31300	44650	45074.54	3.42	2493	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2051	28.16	3.79	12	0.54	1607.00	11934.00	89400	20240903	-49.38	22600	20240227	100.22	55300	-18.17	20250106	42250	7.10	20250210	89400	-49.38	20240903	22600	100.22	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
76	20250217	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45100	450	2	1.01	1011227750	22441	36.16	44700	45600	44450	58000	31300	44650	45061.67	3.42	2254	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2044	28.06	3.78	12	0.50	1607.00	11934.00	89400	20240903	-49.55	22600	20240227	99.56	55300	-18.44	20250106	42250	6.75	20250210	89400	-49.55	20240903	22600	99.56	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
77	20250217	130145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45200	550	2	1.23	864516000	19192	30.92	44700	45600	44450	58000	31300	44650	45045.71	3.42	1518	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2048	28.13	3.79	12	0.42	1607.00	11934.00	89400	20240903	-49.44	22600	20240227	100.00	55300	-18.26	20250106	42250	6.98	20250210	89400	-49.44	20240903	22600	100.00	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
78	20250217	120145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45250	600	2	1.34	660873050	14701	23.69	44700	45350	44450	58000	31300	44650	44954.35	3.42	1996	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2051	28.16	3.79	12	0.32	1607.00	11934.00	89400	20240903	-49.38	22600	20240227	100.22	55300	-18.17	20250106	42250	7.10	20250210	89400	-49.38	20240903	22600	100.22	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
79	20250217	110145	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45250	600	2	1.34	515048000	11478	18.49	44700	45350	44450	58000	31300	44650	44872.68	3.42	793	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2051	28.16	3.79	12	0.25	1607.00	11934.00	89400	20240903	-49.38	22600	20240227	100.22	55300	-18.17	20250106	42250	7.10	20250210	89400	-49.38	20240903	22600	100.22	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
80	20250217	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44900	250	2	0.56	340854350	7611	12.26	44700	45200	44450	58000	31300	44650	44784.49	3.42	-666	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2035	27.94	3.76	12	0.17	1607.00	11934.00	89400	20240903	-49.78	22600	20240227	98.67	55300	-18.81	20250106	42250	6.27	20250210	89400	-49.78	20240903	22600	98.67	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
81	20250217	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44700	50	2	0.11	8179950	183	0.29	44700	44700	44700	58000	31300	44650	44700.00	3.42	-89	46716	45682	44866	43832	43016	46200	44350	23	13350	500	27680	50	1	4532000	2026	27.82	3.75	12	0.00	1607.00	11934.00	89400	20240903	-50.00	22600	20240227	97.79	55300	-19.17	20250106	42250	5.80	20250210	89400	-50.00	20240903	22600	97.79	20240227	2.83	N	003350	500	22 억	154845	N	N	7	N	N
82	20250214	160144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44650	750	2	1.71	2766443800	61495	124.02	44200	45900	44050	57000	30750	43900	44986.59	3.31	7753	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2024	27.78	3.74	12	1.36	1607.00	11934.00	89400	20240903	-50.06	22600	20240227	97.57	55300	-19.26	20250106	42250	5.68	20250210	89400	-50.06	20240903	22600	97.57	20240227	2.76	N	003350	500	22 억	149990	N	N	7	N	N
83	20250214	150144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44600	700	2	1.59	2649640700	58880	118.75	44200	45900	44050	57000	30750	43900	45000.69	3.31	8803	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2021	27.75	3.74	12	1.30	1607.00	11934.00	89400	20240903	-50.11	22600	20240227	97.35	55300	-19.35	20250106	42250	5.56	20250210	89400	-50.11	20240903	22600	97.35	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
84	20250214	140144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45000	1100	2	2.51	2434495450	54075	109.06	44200	45900	44050	57000	30750	43900	45020.72	3.31	12227	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2039	28.00	3.77	12	1.19	1607.00	11934.00	89400	20240903	-49.66	22600	20240227	99.12	55300	-18.63	20250106	42250	6.51	20250210	89400	-49.66	20240903	22600	99.12	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
85	20250214	130144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44900	1000	2	2.28	2075289850	46110	92.99	44200	45900	44050	57000	30750	43900	45007.37	3.31	6932	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2035	27.94	3.76	12	1.02	1607.00	11934.00	89400	20240903	-49.78	22600	20240227	98.67	55300	-18.81	20250106	42250	6.27	20250210	89400	-49.78	20240903	22600	98.67	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
86	20250214	120144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44900	1000	2	2.28	1970486100	43780	88.29	44200	45900	44050	57000	30750	43900	45008.82	3.31	5625	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2035	27.94	3.76	12	0.97	1607.00	11934.00	89400	20240903	-49.78	22600	20240227	98.67	55300	-18.81	20250106	42250	6.27	20250210	89400	-49.78	20240903	22600	98.67	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
87	20250214	110144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45000	1100	2	2.51	1818963150	40410	81.50	44200	45900	44050	57000	30750	43900	45012.70	3.31	5711	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2039	28.00	3.77	12	0.89	1607.00	11934.00	89400	20240903	-49.66	22600	20240227	99.12	55300	-18.63	20250106	42250	6.51	20250210	89400	-49.66	20240903	22600	99.12	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
88	20250214	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44650	750	2	1.71	1484019300	32892	66.33	44200	45900	44050	57000	30750	43900	45117.94	3.31	8054	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	2024	27.78	3.74	12	0.73	1607.00	11934.00	89400	20240903	-50.06	22600	20240227	97.57	55300	-19.26	20250106	42250	5.68	20250210	89400	-50.06	20240903	22600	97.57	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
89	20250214	090144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44100	200	2	0.46	34351250	778	1.57	44200	44200	44050	57000	30750	43900	44153.28	3.31	-130	44900	44400	43550	43050	42200	44650	43300	23	13100	500	27210	50	1	4532000	1999	27.44	3.70	12	0.02	1607.00	11934.00	89400	20240903	-50.67	22600	20240227	95.13	55300	-20.25	20250106	42250	4.38	20250210	89400	-50.67	20240903	22600	95.13	20240227	2.76	N	003350	500	22 억	149990	N	N	10	N	N
90	20250213	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	850	2	1.97	2142551050	49235	143.18	43050	44050	42700	55900	30150	43050	43516.63	3.07	10082	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1990	27.32	3.68	12	1.09	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	55300	-20.61	20250106	42250	3.91	20250210	89400	-50.89	20240903	22600	94.25	20240227	2.69	N	003350	500	22 억	139228	N	N	10	N	N
91	20250213	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43450	400	2	0.93	1931557550	44424	129.19	43050	44050	42700	55900	30150	43050	43480.05	3.07	9386	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1969	27.04	3.64	12	0.98	1607.00	11934.00	89400	20240903	-51.40	22450	20240131	93.54	55300	-21.43	20250106	42250	2.84	20250210	89400	-51.40	20240903	22600	92.26	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
92	20250213	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	850	2	1.97	1597426600	36759	106.90	43050	44050	42700	55900	30150	43050	43456.75	3.07	9588	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1990	27.32	3.68	12	0.81	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	55300	-20.61	20250106	42250	3.91	20250210	89400	-50.89	20240903	22600	94.25	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
93	20250213	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43700	650	2	1.51	1178806400	27211	79.13	43050	43900	42700	55900	30150	43050	43320.95	3.07	8008	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1980	27.19	3.66	12	0.60	1607.00	11934.00	89400	20240903	-51.12	22450	20240131	94.65	55300	-20.98	20250106	42250	3.43	20250210	89400	-51.12	20240903	22600	93.36	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
94	20250213	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	350	2	0.81	967375600	22369	65.05	43050	43900	42700	55900	30150	43050	43246.26	3.07	5991	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1967	27.01	3.64	12	0.49	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	55300	-21.52	20250106	42250	2.72	20250210	89400	-51.45	20240903	22600	92.04	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
95	20250213	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43200	150	2	0.35	623478250	14483	42.12	43050	43350	42700	55900	30150	43050	43048.97	3.07	2915	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1958	26.88	3.62	12	0.32	1607.00	11934.00	89400	20240903	-51.68	22450	20240131	92.43	55300	-21.88	20250106	42250	2.25	20250210	89400	-51.68	20240903	22600	91.15	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
96	20250213	100144	55	40.00	KOSPI	화학	N	N	N	Y	40	N	42850	-200	5	-0.46	448875850	10434	30.34	43050	43350	42700	55900	30150	43050	43020.50	3.07	1104	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1942	26.66	3.59	12	0.23	1607.00	11934.00	89400	20240903	-52.07	22450	20240131	90.87	55300	-22.51	20250106	42250	1.42	20250210	89400	-52.07	20240903	22600	89.60	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
97	20250213	090143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43000	-50	5	-0.12	28089000	653	1.90	43050	43100	42950	55900	30150	43050	43015.31	3.07	-490	44550	43800	43400	42650	42250	43600	42450	23	12850	500	26690	50	1	4532000	1949	26.76	3.60	12	0.01	1607.00	11934.00	89400	20240903	-51.90	22450	20240131	91.54	55300	-22.24	20250106	42250	1.78	20250210	89400	-51.90	20240903	22600	90.27	20240227	2.69	N	003350	500	22 억	139228	N	N	24	N	N
98	20250212	160143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43050	-850	5	-1.94	1468739450	33863	91.64	43700	44150	43000	57000	30750	43900	43374.75	3.13	-2352	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1951	26.79	3.61	12	0.75	1607.00	11934.00	89400	20240903	-51.85	22450	20240131	91.76	55300	-22.15	20250106	42250	1.89	20250210	89400	-51.85	20240903	22600	90.49	20240227	2.73	N	003350	500	22 억	141925	N	N	24	N	N
99	20250212	150143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43050	-850	5	-1.94	1330786700	30660	82.97	43700	44150	43000	57000	30750	43900	43404.64	3.13	-1537	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1951	26.79	3.61	12	0.68	1607.00	11934.00	89400	20240903	-51.85	22450	20240131	91.76	55300	-22.15	20250106	42250	1.89	20250210	89400	-51.85	20240903	22600	90.49	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
100	20250212	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	-500	5	-1.14	874683850	20091	54.37	43700	44150	43100	57000	30750	43900	43536.09	3.13	194	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1967	27.01	3.64	12	0.44	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	55300	-21.52	20250106	42250	2.72	20250210	89400	-51.45	20240903	22600	92.04	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
101	20250212	130143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43350	-550	5	-1.25	742554300	17045	46.13	43700	44150	43100	57000	30750	43900	43564.33	3.13	110	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1965	26.98	3.63	12	0.38	1607.00	11934.00	89400	20240903	-51.51	22450	20240131	93.10	55300	-21.61	20250106	42250	2.60	20250210	89400	-51.51	20240903	22600	91.81	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
102	20250212	120143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	-500	5	-1.14	620750150	14235	38.52	43700	44150	43100	57000	30750	43900	43607.30	3.13	-118	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1967	27.01	3.64	12	0.31	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	55300	-21.52	20250106	42250	2.72	20250210	89400	-51.45	20240903	22600	92.04	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
103	20250212	110143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43600	-300	5	-0.68	519874950	11918	32.25	43700	44150	43100	57000	30750	43900	43620.97	3.13	523	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1976	27.13	3.65	12	0.26	1607.00	11934.00	89400	20240903	-51.23	22450	20240131	94.21	55300	-21.16	20250106	42250	3.20	20250210	89400	-51.23	20240903	22600	92.92	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
104	20250212	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43850	-50	5	-0.11	358603750	8233	22.28	43700	44150	43100	57000	30750	43900	43556.83	3.13	462	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1987	27.29	3.67	12	0.18	1607.00	11934.00	89400	20240903	-50.95	22450	20240131	95.32	55300	-20.71	20250106	42250	3.79	20250210	89400	-50.95	20240903	22600	94.03	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
105	20250212	090143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43700	-200	5	-0.46	17731150	407	1.10	43700	43700	43300	57000	30750	43900	43564.66	3.13	-182	45100	44500	43850	43250	42600	44175	42925	23	13100	500	27210	50	1	4532000	1980	27.19	3.66	12	0.01	1607.00	11934.00	89400	20240903	-51.12	22450	20240131	94.65	55300	-20.98	20250106	42250	3.43	20250210	89400	-51.12	20240903	22600	93.36	20240227	2.73	N	003350	500	22 억	141925	N	N	0	N	N
106	20250211	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	50	2	0.11	1600280150	36646	32.36	44000	44450	43200	57000	30700	43850	43666.23	3.12	-105	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1990	27.32	3.68	12	0.81	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	55300	-20.61	20250106	42250	3.91	20250210	89400	-50.89	20240903	22600	94.25	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
107	20250211	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44150	300	2	0.68	1510949550	34614	30.57	44000	44450	43200	57000	30700	43850	43651.40	3.12	-194	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	2001	27.47	3.70	12	0.76	1607.00	11934.00	89400	20240903	-50.62	22450	20240131	96.66	55300	-20.16	20250106	42250	4.50	20250210	89400	-50.62	20240903	22600	95.35	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
108	20250211	140143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43550	-300	5	-0.68	1219298500	28003	24.73	44000	44300	43200	57000	30700	43850	43541.71	3.12	-2257	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1974	27.10	3.65	12	0.62	1607.00	11934.00	89400	20240903	-51.29	22450	20240131	93.99	55300	-21.25	20250106	42250	3.08	20250210	89400	-51.29	20240903	22600	92.70	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
109	20250211	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43400	-450	5	-1.03	1080415600	24813	21.91	44000	44300	43200	57000	30700	43850	43542.32	3.12	-2673	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1967	27.01	3.64	12	0.55	1607.00	11934.00	89400	20240903	-51.45	22450	20240131	93.32	55300	-21.52	20250106	42250	2.72	20250210	89400	-51.45	20240903	22600	92.04	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
110	20250211	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43350	-500	5	-1.14	969906100	22264	19.66	44000	44300	43200	57000	30700	43850	43563.87	3.12	-2982	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1965	26.98	3.63	12	0.49	1607.00	11934.00	89400	20240903	-51.51	22450	20240131	93.10	55300	-21.61	20250106	42250	2.60	20250210	89400	-51.51	20240903	22600	91.81	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
111	20250211	110142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43300	-550	5	-1.25	787898050	18065	15.95	44000	44300	43200	57000	30700	43850	43614.62	3.12	-2820	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1962	26.94	3.63	12	0.40	1607.00	11934.00	89400	20240903	-51.57	22450	20240131	92.87	55300	-21.70	20250106	42250	2.49	20250210	89400	-51.57	20240903	22600	91.59	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
112	20250211	100143	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43550	-300	5	-0.68	464742450	10615	9.37	44000	44300	43550	57000	30700	43850	43781.67	3.12	-2714	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1974	27.10	3.65	12	0.23	1607.00	11934.00	89400	20240903	-51.29	22450	20240131	93.99	55300	-21.25	20250106	42250	3.08	20250210	89400	-51.29	20240903	22600	92.70	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
113	20250211	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	50	2	0.11	44828300	1017	0.90	44000	44300	43900	57000	30700	43850	44078.96	3.12	-192	45583	44716	43483	42616	41383	45150	43050	23	13150	500	27180	50	1	4532000	1990	27.32	3.68	12	0.02	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	55300	-20.61	20250106	42250	3.91	20250210	89400	-50.89	20240903	22600	94.25	20240227	2.78	N	003350	500	22 억	141496	N	N	0	N	N
114	20250210	160142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43850	-1250	5	-2.77	4884405200	112673	233.11	43550	44350	42250	58600	31600	45100	43320.93	3.02	5830	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1987	27.29	3.67	12	2.49	1607.00	11934.00	89400	20240903	-50.95	22450	20240131	95.32	55300	-20.71	20250106	42250	3.79	20250210	89400	-50.95	20240903	22600	94.03	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
115	20250210	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43900	-1200	5	-2.66	4603683100	106263	219.85	43550	44350	42250	58600	31600	45100	43292.42	3.02	5175	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1990	27.32	3.68	12	2.34	1607.00	11934.00	89400	20240903	-50.89	22450	20240131	95.55	55300	-20.61	20250106	42250	3.91	20250210	89400	-50.89	20240903	22600	94.25	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
116	20250210	140142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43550	-1550	5	-3.44	4252195200	98234	203.24	43550	44350	42250	58600	31600	45100	43252.04	3.02	1361	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1974	27.10	3.65	12	2.17	1607.00	11934.00	89400	20240903	-51.29	22450	20240131	93.99	55300	-21.25	20250106	42250	3.08	20250210	89400	-51.29	20240903	22600	92.70	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
117	20250210	130142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43600	-1500	5	-3.33	4047784300	93546	193.54	43550	44350	42250	58600	31600	45100	43234.10	3.02	1306	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1976	27.13	3.65	12	2.06	1607.00	11934.00	89400	20240903	-51.23	22450	20240131	94.21	55300	-21.16	20250106	42250	3.20	20250210	89400	-51.23	20240903	22600	92.92	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
118	20250210	120142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43700	-1400	5	-3.10	3790078750	87633	181.30	43550	44350	42250	58600	31600	45100	43210.07	3.02	1587	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1980	27.19	3.66	12	1.93	1607.00	11934.00	89400	20240903	-51.12	22450	20240131	94.65	55300	-20.98	20250106	42250	3.43	20250210	89400	-51.12	20240903	22600	93.36	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
119	20250210	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43500	-1600	5	-3.55	3552445500	82185	170.03	43550	44350	42250	58600	31600	45100	43182.38	3.02	1081	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1971	27.07	3.65	12	1.81	1607.00	11934.00	89400	20240903	-51.34	22450	20240131	93.76	55300	-21.34	20250106	42250	2.96	20250210	89400	-51.34	20240903	22600	92.48	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
120	20250210	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43250	-1850	5	-4.10	2746231750	63820	132.04	43550	43900	42250	58600	31600	45100	42969.95	3.02	-5082	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1960	26.91	3.62	12	1.41	1607.00	11934.00	89400	20240903	-51.62	22450	20240131	92.65	55300	-21.79	20250106	42250	2.37	20250210	89400	-51.62	20240903	22600	91.37	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
121	20250210	090142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	43350	-1750	5	-3.88	709905000	16211	33.54	43550	43900	43300	58600	31600	45100	43625.47	3.02	2426	46966	46032	45166	44232	43366	45600	43800	23	13500	500	27960	50	1	4532000	1965	26.98	3.63	12	0.36	1607.00	11934.00	89400	20240903	-51.51	22450	20240131	93.10	55300	-21.61	20250106	43300	0.12	20250210	89400	-51.51	20240903	22600	91.81	20240227	2.66	N	003350	500	22 억	136916	N	N	0	N	N
122	20250207	160141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45100	-850	5	-1.85	1457854600	32369	68.57	46000	46100	44300	59700	32200	45950	45038.49	3.15	-5532	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2044	28.06	3.78	12	0.71	1607.00	11934.00	89400	20240903	-49.55	22450	20240131	100.89	55300	-18.44	20250106	43500	3.68	20250203	89400	-49.55	20240903	22600	99.56	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
123	20250207	150142	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45250	-700	5	-1.52	1390972600	30888	65.44	46000	46100	44300	59700	32200	45950	45032.78	3.15	-5434	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2051	28.16	3.79	12	0.68	1607.00	11934.00	89400	20240903	-49.38	22450	20240131	101.56	55300	-18.17	20250106	43500	4.02	20250203	89400	-49.38	20240903	22600	100.22	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
124	20250207	140141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45000	-950	5	-2.07	1182164850	26283	55.68	46000	46100	44300	59700	32200	45950	44978.31	3.15	-6029	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2039	28.00	3.77	12	0.58	1607.00	11934.00	89400	20240903	-49.66	22450	20240131	100.45	55300	-18.63	20250106	43500	3.45	20250203	89400	-49.66	20240903	22600	99.12	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
125	20250207	130141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44850	-1100	5	-2.39	1112982950	24741	52.41	46000	46100	44300	59700	32200	45950	44985.37	3.15	-6012	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2033	27.91	3.76	12	0.55	1607.00	11934.00	89400	20240903	-49.83	22450	20240131	99.78	55300	-18.90	20250106	43500	3.10	20250203	89400	-49.83	20240903	22600	98.45	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
126	20250207	120141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44800	-1150	5	-2.50	1024158600	22765	48.23	46000	46100	44300	59700	32200	45950	44988.30	3.15	-6485	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2030	27.88	3.75	12	0.50	1607.00	11934.00	89400	20240903	-49.89	22450	20240131	99.55	55300	-18.99	20250106	43500	2.99	20250203	89400	-49.89	20240903	22600	98.23	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
127	20250207	110141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44700	-1250	5	-2.72	978046600	21734	46.04	46000	46100	44300	59700	32200	45950	45000.76	3.15	-6863	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2026	27.82	3.75	12	0.48	1607.00	11934.00	89400	20240903	-50.00	22450	20240131	99.11	55300	-19.17	20250106	43500	2.76	20250203	89400	-50.00	20240903	22600	97.79	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
128	20250207	100141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44450	-1500	5	-3.26	724565100	16040	33.98	46000	46100	44450	59700	32200	45950	45172.39	3.15	-5651	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2014	27.66	3.72	12	0.35	1607.00	11934.00	89400	20240903	-50.28	22450	20240131	98.00	55300	-19.62	20250106	43500	2.18	20250203	89400	-50.28	20240903	22600	96.68	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
129	20250207	090141	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45950	0	3	0.00	43989850	958	2.03	46000	46000	45800	59700	32200	45950	45918.42	3.15	-224	46883	46416	45533	45066	44183	46650	45300	23	13750	500	28480	50	1	4532000	2082	28.59	3.85	12	0.02	1607.00	11934.00	89400	20240903	-48.60	22450	20240131	104.68	55300	-16.91	20250106	43500	5.63	20250203	89400	-48.60	20240903	22600	103.32	20240227	2.60	N	003350	500	22 억	142785	N	N	3	N	N
130	20250206	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45950	1350	2	3.03	2138459600	47108	130.20	44900	46000	44650	57900	31250	44600	45394.17	2.97	8130	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2082	28.59	3.85	12	1.04	1607.00	11934.00	89400	20240903	-48.60	22450	20240131	104.68	55300	-16.91	20250106	43500	5.63	20250203	89400	-48.60	20240903	22600	103.32	20240227	2.68	N	003350	500	22 억	134491	N	N	3	N	N
131	20250206	150140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45750	1150	2	2.58	1956821000	43153	119.27	44900	46000	44650	57900	31250	44600	45346.12	2.97	7483	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2073	28.47	3.83	12	0.95	1607.00	11934.00	89400	20240903	-48.83	22450	20240131	103.79	55300	-17.27	20250106	43500	5.17	20250203	89400	-48.83	20240903	22600	102.43	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
132	20250206	140140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45900	1300	2	2.91	1684686600	37208	102.84	44900	46000	44650	57900	31250	44600	45277.54	2.97	7682	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2080	28.56	3.85	12	0.82	1607.00	11934.00	89400	20240903	-48.66	22450	20240131	104.45	55300	-17.00	20250106	43500	5.52	20250203	89400	-48.66	20240903	22600	103.10	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
133	20250206	130139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45500	900	2	2.02	1320899250	29261	80.88	44900	45650	44650	57900	31250	44600	45141.97	2.97	5436	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2062	28.31	3.81	12	0.65	1607.00	11934.00	89400	20240903	-49.11	22450	20240131	102.67	55300	-17.72	20250106	43500	4.60	20250203	89400	-49.11	20240903	22600	101.33	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
134	20250206	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45350	750	2	1.68	1071843400	23779	65.72	44900	45450	44650	57900	31250	44600	45075.21	2.97	4276	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2055	28.22	3.80	12	0.52	1607.00	11934.00	89400	20240903	-49.27	22450	20240131	102.00	55300	-17.99	20250106	43500	4.25	20250203	89400	-49.27	20240903	22600	100.66	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
135	20250206	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44750	150	2	0.34	739608900	16438	45.43	44900	45400	44650	57900	31250	44600	44993.85	2.97	3203	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2028	27.85	3.75	12	0.36	1607.00	11934.00	89400	20240903	-49.94	22450	20240131	99.33	55300	-19.08	20250106	43500	2.87	20250203	89400	-49.94	20240903	22600	98.01	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
136	20250206	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44800	200	2	0.45	578136650	12838	35.48	44900	45400	44650	57900	31250	44600	45033.23	2.97	2728	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2030	27.88	3.75	12	0.28	1607.00	11934.00	89400	20240903	-49.89	22450	20240131	99.55	55300	-18.99	20250106	43500	2.99	20250203	89400	-49.89	20240903	22600	98.23	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
137	20250206	090139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44800	200	2	0.45	19317650	430	1.19	44900	45100	44800	57900	31250	44600	44924.77	2.97	298	46600	45600	44950	43950	43300	45275	43625	23	13300	500	27650	50	1	4532000	2030	27.88	3.75	12	0.01	1607.00	11934.00	89400	20240903	-49.89	22450	20240131	99.55	55300	-18.99	20250106	43500	2.99	20250203	89400	-49.89	20240903	22600	98.23	20240227	2.68	N	003350	500	22 억	134491	N	N	1	N	N
138	20250205	160139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44600	-1000	5	-2.19	1617424700	36023	93.60	45650	45950	44300	59200	31950	45600	44900.24	3.19	-9354	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2021	27.75	3.74	12	0.79	1607.00	11934.00	89400	20240903	-50.11	22450	20240131	98.66	55300	-19.35	20250106	43500	2.53	20250203	89400	-50.11	20240903	22600	97.35	20240227	2.78	N	003350	500	22 억	144684	N	N	1	N	N
139	20250205	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44450	-1150	5	-2.52	1574941700	35069	91.12	45650	45950	44300	59200	31950	45600	44909.80	3.19	-9166	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2014	27.66	3.72	12	0.77	1607.00	11934.00	89400	20240903	-50.28	22450	20240131	98.00	55300	-19.62	20250106	43500	2.18	20250203	89400	-50.28	20240903	22600	96.68	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
140	20250205	140138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44350	-1250	5	-2.74	1502653000	33442	86.90	45650	45950	44300	59200	31950	45600	44933.11	3.19	-9136	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2010	27.60	3.72	12	0.74	1607.00	11934.00	89400	20240903	-50.39	22450	20240131	97.55	55300	-19.80	20250106	43500	1.95	20250203	89400	-50.39	20240903	22600	96.24	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
141	20250205	130138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44500	-1100	5	-2.41	1284955450	28546	74.17	45650	45950	44450	59200	31950	45600	45013.50	3.19	-8816	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2017	27.69	3.73	12	0.63	1607.00	11934.00	89400	20240903	-50.22	22450	20240131	98.22	55300	-19.53	20250106	43500	2.30	20250203	89400	-50.22	20240903	22600	96.90	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
142	20250205	120139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44800	-800	5	-1.75	917529750	20308	52.77	45650	45950	44650	59200	31950	45600	45180.70	3.19	-8236	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2030	27.88	3.75	12	0.45	1607.00	11934.00	89400	20240903	-49.89	22450	20240131	99.55	55300	-18.99	20250106	43500	2.99	20250203	89400	-49.89	20240903	22600	98.23	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
143	20250205	110138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44750	-850	5	-1.86	702676100	15505	40.29	45650	45950	44700	59200	31950	45600	45319.32	3.19	-6677	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2028	27.85	3.75	12	0.34	1607.00	11934.00	89400	20240903	-49.94	22450	20240131	99.33	55300	-19.08	20250106	43500	2.87	20250203	89400	-49.94	20240903	22600	98.01	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
144	20250205	100139	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45050	-550	5	-1.21	497210500	10930	28.40	45650	45950	45000	59200	31950	45600	45490.44	3.19	-5226	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2042	28.03	3.77	12	0.24	1607.00	11934.00	89400	20240903	-49.61	22450	20240131	100.67	55300	-18.54	20250106	43500	3.56	20250203	89400	-49.61	20240903	22600	99.34	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
145	20250205	090140	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	50	2	0.11	6345350	139	0.36	45650	45650	45650	59200	31950	45600	45650.00	3.19	-7	47033	46316	45133	44416	43233	46675	44775	23	13600	500	28270	50	1	4532000	2069	28.41	3.83	12	0.00	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	55300	-17.45	20250106	43500	4.94	20250203	89400	-48.94	20240903	22600	101.99	20240227	2.78	N	003350	500	22 억	144684	N	N	3	N	N
146	20250204	160137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45600	2100	2	4.83	1735342250	38363	89.61	43950	45850	43950	56500	30450	43500	45234.66	2.87	14559	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2067	28.38	3.82	12	0.85	1607.00	11934.00	89400	20240903	-48.99	22450	20240131	103.12	55300	-17.54	20250106	43500	4.83	20250203	89400	-48.99	20240903	22600	101.77	20240227	2.80	N	003350	500	22 억	130095	N	N	3	N	N
147	20250204	150138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45400	1900	2	4.37	1617752150	35768	83.55	43950	45850	43950	56500	30450	43500	45229.04	2.87	13816	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2058	28.25	3.80	12	0.79	1607.00	11934.00	89400	20240903	-49.22	22450	20240131	102.23	55300	-17.90	20250106	43500	4.37	20250203	89400	-49.22	20240903	22600	100.88	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N
148	20250204	140137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	2150	2	4.94	1459103900	32273	75.39	43950	45850	43950	56500	30450	43500	45211.29	2.87	13435	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2069	28.41	3.83	12	0.71	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	55300	-17.45	20250106	43500	4.94	20250203	89400	-48.94	20240903	22600	101.99	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N
149	20250204	130137	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	2150	2	4.94	1331773100	29486	68.88	43950	45850	43950	56500	30450	43500	45166.29	2.87	12145	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2069	28.41	3.83	12	0.65	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	55300	-17.45	20250106	43500	4.94	20250203	89400	-48.94	20240903	22600	101.99	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N
150	20250204	120138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45700	2200	2	5.06	1227575750	27208	63.56	43950	45800	43950	56500	30450	43500	45118.19	2.87	11098	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2071	28.44	3.83	12	0.60	1607.00	11934.00	89400	20240903	-48.88	22450	20240131	103.56	55300	-17.36	20250106	43500	5.06	20250203	89400	-48.88	20240903	22600	102.21	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N
151	20250204	110136	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45650	2150	2	4.94	1006952750	22383	52.28	43950	45700	43950	56500	30450	43500	44987.39	2.87	9703	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2069	28.41	3.83	12	0.49	1607.00	11934.00	89400	20240903	-48.94	22450	20240131	103.34	55300	-17.45	20250106	43500	4.94	20250203	89400	-48.94	20240903	22600	101.99	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N
152	20250204	100138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	45500	2000	2	4.60	783157550	17462	40.79	43950	45600	43950	56500	30450	43500	44849.25	2.87	9924	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	2062	28.31	3.81	12	0.39	1607.00	11934.00	89400	20240903	-49.11	22450	20240131	102.67	55300	-17.72	20250106	43500	4.60	20250203	89400	-49.11	20240903	22600	101.33	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N
153	20250204	090138	55	40.00	KOSPI	화학	N	N	N	Y	40	N	44100	600	2	1.38	63635700	1438	3.36	43950	44450	43950	56500	30450	43500	44252.92	2.87	739	45900	44700	44100	42900	42300	44400	42600	23	13000	500	26970	50	1	4532000	1999	27.44	3.70	12	0.03	1607.00	11934.00	89400	20240903	-50.67	22450	20240131	96.44	55300	-20.25	20250106	43500	1.38	20250203	89400	-50.67	20240903	22600	95.13	20240227	2.80	N	003350	500	22 억	130095	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History