KissMeData/003780/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160154	57	100.00	KOSPI	화학	N	N	N	N	N	9440	-60	5	-0.63	1463461740	154796	44.91	9380	9630	9280	12350	6650	9500	9454.14	1.46	8833	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1227	14.43	2.15	12	1.19	654.00	4385.00	12100	20250203	-21.98	5620	20240805	67.97	12100	-21.98	20250203	8810	7.15	20250122	12100	-21.98	20250203	5620	67.97	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
3	20250228	150154	57	100.00	KOSPI	화학	N	N	N	N	N	9470	-30	5	-0.32	1259897070	133188	38.64	9380	9630	9280	12350	6650	9500	9459.54	1.46	11263	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1231	14.48	2.16	12	1.02	654.00	4385.00	12100	20250203	-21.74	5620	20240805	68.51	12100	-21.74	20250203	8810	7.49	20250122	12100	-21.74	20250203	5620	68.51	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
4	20250228	140155	57	100.00	KOSPI	화학	N	N	N	N	N	9420	-80	5	-0.84	1161925370	122801	35.63	9380	9630	9280	12350	6650	9500	9461.86	1.46	13530	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1225	14.40	2.15	12	0.94	654.00	4385.00	12100	20250203	-22.15	5620	20240805	67.62	12100	-22.15	20250203	8810	6.92	20250122	12100	-22.15	20250203	5620	67.62	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
5	20250228	130155	57	100.00	KOSPI	화학	N	N	N	N	N	9440	-60	5	-0.63	991633630	104722	30.38	9380	9630	9280	12350	6650	9500	9469.20	1.46	10228	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1227	14.43	2.15	12	0.81	654.00	4385.00	12100	20250203	-21.98	5620	20240805	67.97	12100	-21.98	20250203	8810	7.15	20250122	12100	-21.98	20250203	5620	67.97	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
6	20250228	120154	57	100.00	KOSPI	화학	N	N	N	N	N	9440	-60	5	-0.63	921888060	97317	28.23	9380	9630	9280	12350	6650	9500	9473.04	1.46	11818	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1227	14.43	2.15	12	0.75	654.00	4385.00	12100	20250203	-21.98	5620	20240805	67.97	12100	-21.98	20250203	8810	7.15	20250122	12100	-21.98	20250203	5620	67.97	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
7	20250228	110154	57	100.00	KOSPI	화학	N	N	N	N	N	9490	-10	5	-0.11	773682440	81746	23.71	9380	9630	9280	12350	6650	9500	9464.47	1.46	8322	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1234	14.51	2.16	12	0.63	654.00	4385.00	12100	20250203	-21.57	5620	20240805	68.86	12100	-21.57	20250203	8810	7.72	20250122	12100	-21.57	20250203	5620	68.86	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
8	20250228	100154	57	100.00	KOSPI	화학	N	N	N	N	N	9470	-30	5	-0.32	555496890	58838	17.07	9380	9630	9280	12350	6650	9500	9441.12	1.46	7797	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1231	14.48	2.16	12	0.45	654.00	4385.00	12100	20250203	-21.74	5620	20240805	68.51	12100	-21.74	20250203	8810	7.49	20250122	12100	-21.74	20250203	5620	68.51	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
9	20250228	090155	57	100.00	KOSPI	화학	N	N	N	N	N	9430	-70	5	-0.74	47478110	5058	1.47	9380	9430	9280	12350	6650	9500	9386.74	1.46	2054	10046	9772	9466	9192	8886	9620	9040	65	2850	500	7030	10	1	13000000	1226	14.42	2.15	12	0.04	654.00	4385.00	12100	20250203	-22.07	5620	20240805	67.79	12100	-22.07	20250203	8810	7.04	20250122	12100	-22.07	20250203	5620	67.79	20240805	10.15	N	003780	500	65 억	189278	N	N	0	N	N
10	20250227	160153	57	100.00	KOSPI	화학	N	N	N	N	N	9500	-210	5	-2.16	3211811990	341600	88.26	9600	9740	9160	12620	6800	9710	9402.20	1.08	47851	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1235	14.53	2.17	12	2.63	654.00	4385.00	12100	20250203	-21.49	5620	20240805	69.04	12100	-21.49	20250203	8810	7.83	20250122	12100	-21.49	20250203	5620	69.04	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
11	20250227	150153	57	100.00	KOSPI	화학	N	N	N	N	N	9470	-240	5	-2.47	3095139550	329346	85.09	9600	9740	9160	12620	6800	9710	9397.84	1.08	49527	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1231	14.48	2.16	12	2.53	654.00	4385.00	12100	20250203	-21.74	5620	20240805	68.51	12100	-21.74	20250203	8810	7.49	20250122	12100	-21.74	20250203	5620	68.51	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
12	20250227	140154	57	100.00	KOSPI	화학	N	N	N	N	N	9520	-190	5	-1.96	2942008930	313175	80.92	9600	9740	9160	12620	6800	9710	9394.14	1.08	50621	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1238	14.56	2.17	12	2.41	654.00	4385.00	12100	20250203	-21.32	5620	20240805	69.40	12100	-21.32	20250203	8810	8.06	20250122	12100	-21.32	20250203	5620	69.40	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
13	20250227	130153	57	100.00	KOSPI	화학	N	N	N	N	N	9430	-280	5	-2.88	2643732260	281753	72.80	9600	9740	9160	12620	6800	9710	9383.16	1.08	51190	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1226	14.42	2.15	12	2.17	654.00	4385.00	12100	20250203	-22.07	5620	20240805	67.79	12100	-22.07	20250203	8810	7.04	20250122	12100	-22.07	20250203	5620	67.79	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
14	20250227	120153	57	100.00	KOSPI	화학	N	N	N	N	N	9310	-400	5	-4.12	2370046730	252586	65.26	9600	9740	9160	12620	6800	9710	9383.13	1.08	44049	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1210	14.24	2.12	12	1.94	654.00	4385.00	12100	20250203	-23.06	5620	20240805	65.66	12100	-23.06	20250203	8810	5.68	20250122	12100	-23.06	20250203	5620	65.66	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
15	20250227	110154	57	100.00	KOSPI	화학	N	N	N	N	N	9230	-480	5	-4.94	1699031620	180084	46.53	9600	9740	9200	12620	6800	9710	9434.66	1.08	22718	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1200	14.11	2.10	12	1.39	654.00	4385.00	12100	20250203	-23.72	5620	20240805	64.23	12100	-23.72	20250203	8810	4.77	20250122	12100	-23.72	20250203	5620	64.23	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
16	20250227	100158	57	100.00	KOSPI	화학	N	N	N	N	N	9430	-280	5	-2.88	893336720	93741	24.22	9600	9740	9370	12620	6800	9710	9529.84	1.08	4196	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1226	14.42	2.15	12	0.72	654.00	4385.00	12100	20250203	-22.07	5620	20240805	67.79	12100	-22.07	20250203	8810	7.04	20250122	12100	-22.07	20250203	5620	67.79	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
17	20250227	090200	57	100.00	KOSPI	화학	N	N	N	N	N	9620	-90	5	-0.93	75179560	7820	2.02	9600	9700	9600	12620	6800	9710	9613.75	1.08	2149	10756	10232	9866	9342	8976	10050	9160	65	2910	500	7180	10	1	13000000	1251	14.71	2.19	12	0.06	654.00	4385.00	12100	20250203	-20.50	5620	20240805	71.17	12100	-20.50	20250203	8810	9.19	20250122	12100	-20.50	20250203	5620	71.17	20240805	10.27	N	003780	500	65 억	139876	N	N	8	N	N
18	20250226	160153	57	100.00	KOSPI	화학	N	N	N	N	N	9710	-590	5	-5.73	3732438590	381159	227.72	10300	10390	9500	13390	7210	10300	9792.42	1.49	-55489	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1262	14.85	2.21	12	2.93	654.00	4385.00	12100	20250203	-19.75	5620	20240805	72.78	12100	-19.75	20250203	8810	10.22	20250122	12100	-19.75	20250203	5620	72.78	20240805	10.22	N	003780	500	65 억	193295	N	N	8	N	N
19	20250226	150154	57	100.00	KOSPI	화학	N	N	N	N	N	9710	-590	5	-5.73	3543407720	361701	216.09	10300	10390	9500	13390	7210	10300	9796.51	1.49	-57542	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1262	14.85	2.21	12	2.78	654.00	4385.00	12100	20250203	-19.75	5620	20240805	72.78	12100	-19.75	20250203	8810	10.22	20250122	12100	-19.75	20250203	5620	72.78	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
20	20250226	140154	57	100.00	KOSPI	화학	N	N	N	N	N	9650	-650	5	-6.31	3314801920	338034	201.95	10300	10390	9500	13390	7210	10300	9806.12	1.49	-66906	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1255	14.76	2.20	12	2.60	654.00	4385.00	12100	20250203	-20.25	5620	20240805	71.71	12100	-20.25	20250203	8810	9.53	20250122	12100	-20.25	20250203	5620	71.71	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
21	20250226	130154	57	100.00	KOSPI	화학	N	N	N	N	N	9870	-430	5	-4.17	2741355840	278568	166.42	10300	10390	9500	13390	7210	10300	9840.88	1.49	-53155	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1283	15.09	2.25	12	2.14	654.00	4385.00	12100	20250203	-18.43	5620	20240805	75.62	12100	-18.43	20250203	8810	12.03	20250122	12100	-18.43	20250203	5620	75.62	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
22	20250226	120153	57	100.00	KOSPI	화학	N	N	N	N	N	9710	-590	5	-5.73	2303985890	233726	139.63	10300	10390	9500	13390	7210	10300	9857.63	1.49	-38901	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1262	14.85	2.21	12	1.80	654.00	4385.00	12100	20250203	-19.75	5620	20240805	72.78	12100	-19.75	20250203	8810	10.22	20250122	12100	-19.75	20250203	5620	72.78	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
23	20250226	110154	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-180	5	-1.75	485199510	47643	28.46	10300	10390	10120	13390	7210	10300	10184.06	1.49	-10601	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1316	15.47	2.31	12	0.37	654.00	4385.00	12100	20250203	-16.36	5620	20240805	80.07	12100	-16.36	20250203	8810	14.87	20250122	12100	-16.36	20250203	5620	80.07	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
24	20250226	100153	57	100.00	KOSPI	화학	N	N	N	N	N	10160	-140	5	-1.36	344223480	33738	20.16	10300	10390	10120	13390	7210	10300	10202.84	1.49	-7256	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1321	15.54	2.32	12	0.26	654.00	4385.00	12100	20250203	-16.03	5620	20240805	80.78	12100	-16.03	20250203	8810	15.32	20250122	12100	-16.03	20250203	5620	80.78	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
25	20250226	090155	57	100.00	KOSPI	화학	N	N	N	N	N	10240	-60	5	-0.58	26026780	2533	1.51	10300	10300	10240	13390	7210	10300	10275.06	1.49	-42	10580	10440	10210	10070	9840	10510	10140	65	3090	500	7620	10	1	13000000	1331	15.66	2.34	12	0.02	654.00	4385.00	12100	20250203	-15.37	5620	20240805	82.21	12100	-15.37	20250203	8810	16.23	20250122	12100	-15.37	20250203	5620	82.21	20240805	10.22	N	003780	500	65 억	193295	N	N	4	N	N
26	20250225	160153	57	100.00	KOSPI	화학	N	N	N	N	N	10300	30	2	0.29	1688538890	166433	58.46	10270	10350	9980	13350	7190	10270	10145.45	1.57	-3949	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1339	15.75	2.35	12	1.28	654.00	4385.00	12100	20250203	-14.88	5620	20240805	83.27	12100	-14.88	20250203	8810	16.91	20250122	12100	-14.88	20250203	5620	83.27	20240805	10.17	N	003780	500	65 억	203873	N	N	4	N	N
27	20250225	150153	57	100.00	KOSPI	화학	N	N	N	N	N	10170	-100	5	-0.97	1375601610	135829	47.71	10270	10270	9980	13350	7190	10270	10127.44	1.57	-12168	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1322	15.55	2.32	12	1.04	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
28	20250225	140153	57	100.00	KOSPI	화학	N	N	N	N	N	10190	-80	5	-0.78	1273388760	125791	44.19	10270	10270	9980	13350	7190	10270	10123.04	1.57	-12373	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1325	15.58	2.32	12	0.97	654.00	4385.00	12100	20250203	-15.79	5620	20240805	81.32	12100	-15.79	20250203	8810	15.66	20250122	12100	-15.79	20250203	5620	81.32	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
29	20250225	130152	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-150	5	-1.46	1075507120	106425	37.38	10270	10270	9980	13350	7190	10270	10105.76	1.57	-17629	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1316	15.47	2.31	12	0.82	654.00	4385.00	12100	20250203	-16.36	5620	20240805	80.07	12100	-16.36	20250203	8810	14.87	20250122	12100	-16.36	20250203	5620	80.07	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
30	20250225	120152	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-150	5	-1.46	1035570300	102483	36.00	10270	10270	9980	13350	7190	10270	10104.78	1.57	-18829	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1316	15.47	2.31	12	0.79	654.00	4385.00	12100	20250203	-16.36	5620	20240805	80.07	12100	-16.36	20250203	8810	14.87	20250122	12100	-16.36	20250203	5620	80.07	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
31	20250225	110152	57	100.00	KOSPI	화학	N	N	N	N	N	10160	-110	5	-1.07	898307310	88925	31.24	10270	10270	9980	13350	7190	10270	10101.83	1.57	-17393	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1321	15.54	2.32	12	0.68	654.00	4385.00	12100	20250203	-16.03	5620	20240805	80.78	12100	-16.03	20250203	8810	15.32	20250122	12100	-16.03	20250203	5620	80.78	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
32	20250225	100152	57	100.00	KOSPI	화학	N	N	N	N	N	10130	-140	5	-1.36	678526260	67189	23.60	10270	10270	9980	13350	7190	10270	10098.74	1.57	-24356	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1317	15.49	2.31	12	0.52	654.00	4385.00	12100	20250203	-16.28	5620	20240805	80.25	12100	-16.28	20250203	8810	14.98	20250122	12100	-16.28	20250203	5620	80.25	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
33	20250225	090153	57	100.00	KOSPI	화학	N	N	N	N	N	10160	-110	5	-1.07	97753040	9559	3.36	10270	10270	10120	13350	7190	10270	10226.24	1.57	-5447	10670	10470	10190	9990	9710	10570	10090	65	3080	500	7590	10	1	13000000	1321	15.54	2.32	12	0.07	654.00	4385.00	12100	20250203	-16.03	5620	20240805	80.78	12100	-16.03	20250203	8810	15.32	20250122	12100	-16.03	20250203	5620	80.78	20240805	10.17	N	003780	500	65 억	203873	N	N	2	N	N
34	20250224	160152	57	100.00	KOSPI	화학	N	N	N	N	N	10270	230	2	2.29	2876719550	282002	90.90	10060	10390	9910	13050	7030	10040	10200.97	1.33	22788	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1335	15.70	2.34	12	2.17	654.00	4385.00	12100	20250203	-15.12	5620	20240805	82.74	12100	-15.12	20250203	8810	16.57	20250122	12100	-15.12	20250203	5620	82.74	20240805	10.28	N	003780	500	65 억	173151	N	N	2	N	N
35	20250224	150152	57	100.00	KOSPI	화학	N	N	N	N	N	10310	270	2	2.69	2632479280	258161	83.21	10060	10390	9910	13050	7030	10040	10197.08	1.33	29513	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1340	15.76	2.35	12	1.99	654.00	4385.00	12100	20250203	-14.79	5620	20240805	83.45	12100	-14.79	20250203	8810	17.03	20250122	12100	-14.79	20250203	5620	83.45	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
36	20250224	140152	57	100.00	KOSPI	화학	N	N	N	N	N	10330	290	2	2.89	2105587520	207202	66.79	10060	10370	9910	13050	7030	10040	10162.03	1.33	17203	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1343	15.80	2.36	12	1.59	654.00	4385.00	12100	20250203	-14.63	5620	20240805	83.81	12100	-14.63	20250203	8810	17.25	20250122	12100	-14.63	20250203	5620	83.81	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
37	20250224	130152	57	100.00	KOSPI	화학	N	N	N	N	N	10230	190	2	1.89	1639215500	161779	52.14	10060	10360	9910	13050	7030	10040	10132.47	1.33	13024	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1330	15.64	2.33	12	1.24	654.00	4385.00	12100	20250203	-15.45	5620	20240805	82.03	12100	-15.45	20250203	8810	16.12	20250122	12100	-15.45	20250203	5620	82.03	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
38	20250224	120152	57	100.00	KOSPI	화학	N	N	N	N	N	10230	190	2	1.89	1290672150	127883	41.22	10060	10250	9910	13050	7030	10040	10092.62	1.33	11779	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1330	15.64	2.33	12	0.98	654.00	4385.00	12100	20250203	-15.45	5620	20240805	82.03	12100	-15.45	20250203	8810	16.12	20250122	12100	-15.45	20250203	5620	82.03	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
39	20250224	110152	57	100.00	KOSPI	화학	N	N	N	N	N	10170	130	2	1.29	1003080520	99705	32.14	10060	10240	9910	13050	7030	10040	10060.49	1.33	1741	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1322	15.55	2.32	12	0.77	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
40	20250224	100152	57	100.00	KOSPI	화학	N	N	N	N	N	10060	20	2	0.20	698754990	69723	22.47	10060	10150	9910	13050	7030	10040	10021.86	1.33	-4119	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1308	15.38	2.29	12	0.54	654.00	4385.00	12100	20250203	-16.86	5620	20240805	79.00	12100	-16.86	20250203	8810	14.19	20250122	12100	-16.86	20250203	5620	79.00	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
41	20250224	090152	57	100.00	KOSPI	화학	N	N	N	N	N	9920	-120	5	-1.20	84423030	8443	2.72	10060	10090	9920	13050	7030	10040	9998.93	1.33	-4025	11020	10530	10280	9790	9540	10405	9665	65	3010	500	7420	10	1	13000000	1290	15.17	2.26	12	0.06	654.00	4385.00	12100	20250203	-18.02	5620	20240805	76.51	12100	-18.02	20250203	8810	12.60	20250122	12100	-18.02	20250203	5620	76.51	20240805	10.28	N	003780	500	65 억	173151	N	N	7	N	N
42	20250221	160151	57	100.00	KOSPI	화학	N	N	N	N	N	10040	-460	5	-4.38	3205967890	309298	198.42	10500	10770	10030	13650	7350	10500	10365.34	1.52	-24751	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1305	15.35	2.29	12	2.38	654.00	4385.00	12100	20250203	-17.02	5620	20240805	78.65	12100	-17.02	20250203	8810	13.96	20250122	12100	-17.02	20250203	5620	78.65	20240805	10.29	N	003780	500	65 억	197865	N	N	7	N	N
43	20250221	150151	57	100.00	KOSPI	화학	N	N	N	N	N	10140	-360	5	-3.43	2839862420	272973	175.12	10500	10770	10070	13650	7350	10500	10403.44	1.52	-21274	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1318	15.50	2.31	12	2.10	654.00	4385.00	12100	20250203	-16.20	5620	20240805	80.43	12100	-16.20	20250203	8810	15.10	20250122	12100	-16.20	20250203	5620	80.43	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
44	20250221	140151	57	100.00	KOSPI	화학	N	N	N	N	N	10270	-230	5	-2.19	1986223400	189152	121.34	10500	10770	10100	13650	7350	10500	10500.67	1.52	-9332	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1335	15.70	2.34	12	1.46	654.00	4385.00	12100	20250203	-15.12	5620	20240805	82.74	12100	-15.12	20250203	8810	16.57	20250122	12100	-15.12	20250203	5620	82.74	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
45	20250221	130151	57	100.00	KOSPI	화학	N	N	N	N	N	10330	-170	5	-1.62	1592386310	150649	96.64	10500	10770	10280	13650	7350	10500	10570.20	1.52	-10757	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1343	15.80	2.36	12	1.16	654.00	4385.00	12100	20250203	-14.63	5620	20240805	83.81	12100	-14.63	20250203	8810	17.25	20250122	12100	-14.63	20250203	5620	83.81	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
46	20250221	120152	57	100.00	KOSPI	화학	N	N	N	N	N	10470	-30	5	-0.29	1345267160	126829	81.36	10500	10770	10410	13650	7350	10500	10606.98	1.52	-4092	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1361	16.01	2.39	12	0.98	654.00	4385.00	12100	20250203	-13.47	5620	20240805	86.30	12100	-13.47	20250203	8810	18.84	20250122	12100	-13.47	20250203	5620	86.30	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
47	20250221	110152	57	100.00	KOSPI	화학	N	N	N	N	N	10640	140	2	1.33	1105401530	103999	66.72	10500	10770	10410	13650	7350	10500	10629.02	1.52	6764	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1383	16.27	2.43	12	0.80	654.00	4385.00	12100	20250203	-12.07	5620	20240805	89.32	12100	-12.07	20250203	8810	20.77	20250122	12100	-12.07	20250203	5620	89.32	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
48	20250221	100152	57	100.00	KOSPI	화학	N	N	N	N	N	10630	130	2	1.24	488169720	46249	29.67	10500	10710	10410	13650	7350	10500	10555.31	1.52	5405	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1382	16.25	2.42	12	0.36	654.00	4385.00	12100	20250203	-12.15	5620	20240805	89.15	12100	-12.15	20250203	8810	20.66	20250122	12100	-12.15	20250203	5620	89.15	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
49	20250221	090152	57	100.00	KOSPI	화학	N	N	N	N	N	10570	70	2	0.67	27833070	2652	1.70	10500	10580	10410	13650	7350	10500	10495.03	1.52	-750	10806	10652	10486	10332	10166	10570	10250	65	3150	500	7770	10	1	13000000	1374	16.16	2.41	12	0.02	654.00	4385.00	12100	20250203	-12.64	5620	20240805	88.08	12100	-12.64	20250203	8810	19.98	20250122	12100	-12.64	20250203	5620	88.08	20240805	10.29	N	003780	500	65 억	197865	N	N	5	N	N
50	20250220	160151	57	100.00	KOSPI	화학	N	N	N	N	N	10500	-70	5	-0.66	1621302990	154419	57.81	10590	10640	10320	13740	7400	10570	10499.35	1.77	-31037	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1365	16.06	2.39	12	1.19	654.00	4385.00	12100	20250203	-13.22	5620	20240805	86.83	12100	-13.22	20250203	8810	19.18	20250122	12100	-13.22	20250203	5620	86.83	20240805	10.46	N	003780	500	65 억	230023	N	N	5	N	N
51	20250220	150151	57	100.00	KOSPI	화학	N	N	N	N	N	10510	-60	5	-0.57	1463490200	139393	52.18	10590	10640	10320	13740	7400	10570	10499.00	1.77	-29430	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1366	16.07	2.40	12	1.07	654.00	4385.00	12100	20250203	-13.14	5620	20240805	87.01	12100	-13.14	20250203	8810	19.30	20250122	12100	-13.14	20250203	5620	87.01	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
52	20250220	140152	57	100.00	KOSPI	화학	N	N	N	N	N	10390	-180	5	-1.70	1128270690	107548	40.26	10590	10640	10320	13740	7400	10570	10490.82	1.77	-18866	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1351	15.89	2.37	12	0.83	654.00	4385.00	12100	20250203	-14.13	5620	20240805	84.88	12100	-14.13	20250203	8810	17.93	20250122	12100	-14.13	20250203	5620	84.88	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
53	20250220	130151	57	100.00	KOSPI	화학	N	N	N	N	N	10520	-50	5	-0.47	902198430	85870	32.14	10590	10640	10430	13740	7400	10570	10506.52	1.77	-10323	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1368	16.09	2.40	12	0.66	654.00	4385.00	12100	20250203	-13.06	5620	20240805	87.19	12100	-13.06	20250203	8810	19.41	20250122	12100	-13.06	20250203	5620	87.19	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
54	20250220	120151	57	100.00	KOSPI	화학	N	N	N	N	N	10540	-30	5	-0.28	815952040	77674	29.08	10590	10640	10430	13740	7400	10570	10504.79	1.77	-8064	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1370	16.12	2.40	12	0.60	654.00	4385.00	12100	20250203	-12.89	5620	20240805	87.54	12100	-12.89	20250203	8810	19.64	20250122	12100	-12.89	20250203	5620	87.54	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
55	20250220	110151	57	100.00	KOSPI	화학	N	N	N	N	N	10550	-20	5	-0.19	618650660	58983	22.08	10590	10640	10430	13740	7400	10570	10488.56	1.77	-5872	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1372	16.13	2.41	12	0.45	654.00	4385.00	12100	20250203	-12.81	5620	20240805	87.72	12100	-12.81	20250203	8810	19.75	20250122	12100	-12.81	20250203	5620	87.72	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
56	20250220	100150	57	100.00	KOSPI	화학	N	N	N	N	N	10470	-100	5	-0.95	460744640	43892	16.43	10590	10640	10430	13740	7400	10570	10497.15	1.77	-6903	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1361	16.01	2.39	12	0.34	654.00	4385.00	12100	20250203	-13.47	5620	20240805	86.30	12100	-13.47	20250203	8810	18.84	20250122	12100	-13.47	20250203	5620	86.30	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
57	20250220	090151	57	100.00	KOSPI	화학	N	N	N	N	N	10530	-40	5	-0.38	42263800	4010	1.50	10590	10590	10460	13740	7400	10570	10539.22	1.77	-1292	10950	10760	10410	10220	9870	10855	10315	65	3170	500	7820	10	1	13000000	1369	16.10	2.40	12	0.03	654.00	4385.00	12100	20250203	-12.98	5620	20240805	87.37	12100	-12.98	20250203	8810	19.52	20250122	12100	-12.98	20250203	5620	87.37	20240805	10.46	N	003780	500	65 억	230023	N	N	11	N	N
58	20250219	160150	57	100.00	KOSPI	화학	N	N	N	N	N	10570	170	2	1.63	2746156900	265609	147.88	10390	10600	10060	13520	7280	10400	10338.73	1.67	10801	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1374	16.16	2.41	12	2.04	654.00	4385.00	12100	20250203	-12.64	5620	20240805	88.08	12100	-12.64	20250203	8810	19.98	20250122	12100	-12.64	20250203	5620	88.08	20240805	10.32	N	003780	500	65 억	217629	N	N	11	N	N
59	20250219	150151	57	100.00	KOSPI	화학	N	N	N	N	N	10500	100	2	0.96	2466937080	239146	133.14	10390	10550	10060	13520	7280	10400	10315.51	1.67	6269	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1365	16.06	2.39	12	1.84	654.00	4385.00	12100	20250203	-13.22	5620	20240805	86.83	12100	-13.22	20250203	8810	19.18	20250122	12100	-13.22	20250203	5620	86.83	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
60	20250219	140150	57	100.00	KOSPI	화학	N	N	N	N	N	10410	10	2	0.10	2047017650	199020	110.80	10390	10490	10060	13520	7280	10400	10285.32	1.67	1771	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1353	15.92	2.37	12	1.53	654.00	4385.00	12100	20250203	-13.97	5620	20240805	85.23	12100	-13.97	20250203	8810	18.16	20250122	12100	-13.97	20250203	5620	85.23	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
61	20250219	130150	57	100.00	KOSPI	화학	N	N	N	N	N	10400	0	3	0.00	1823727510	177613	98.88	10390	10450	10060	13520	7280	10400	10267.77	1.67	112	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1352	15.90	2.37	12	1.37	654.00	4385.00	12100	20250203	-14.05	5620	20240805	85.05	12100	-14.05	20250203	8810	18.05	20250122	12100	-14.05	20250203	5620	85.05	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
62	20250219	120150	57	100.00	KOSPI	화학	N	N	N	N	N	10310	-90	5	-0.87	1575925570	153761	85.60	10390	10390	10060	13520	7280	10400	10248.90	1.67	-150	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1340	15.76	2.35	12	1.18	654.00	4385.00	12100	20250203	-14.79	5620	20240805	83.45	12100	-14.79	20250203	8810	17.03	20250122	12100	-14.79	20250203	5620	83.45	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
63	20250219	110150	57	100.00	KOSPI	화학	N	N	N	N	N	10250	-150	5	-1.44	1455629780	142091	79.11	10390	10390	10060	13520	7280	10400	10244.03	1.67	-2372	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1333	15.67	2.34	12	1.09	654.00	4385.00	12100	20250203	-15.29	5620	20240805	82.38	12100	-15.29	20250203	8810	16.35	20250122	12100	-15.29	20250203	5620	82.38	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
64	20250219	100150	57	100.00	KOSPI	화학	N	N	N	N	N	10220	-180	5	-1.73	1036860110	101051	56.26	10390	10390	10060	13520	7280	10400	10260.36	1.67	-14215	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1329	15.63	2.33	12	0.78	654.00	4385.00	12100	20250203	-15.54	5620	20240805	81.85	12100	-15.54	20250203	8810	16.00	20250122	12100	-15.54	20250203	5620	81.85	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
65	20250219	090150	57	100.00	KOSPI	화학	N	N	N	N	N	10290	-110	5	-1.06	165549840	16002	8.91	10390	10390	10280	13520	7280	10400	10344.56	1.67	-8012	10666	10532	10306	10172	9946	10600	10240	65	3120	500	7690	10	1	13000000	1338	15.73	2.35	12	0.12	654.00	4385.00	12100	20250203	-14.96	5620	20240805	83.10	12100	-14.96	20250203	8810	16.80	20250122	12100	-14.96	20250203	5620	83.10	20240805	10.32	N	003780	500	65 억	217629	N	N	0	N	N
66	20250218	160150	57	100.00	KOSPI	화학	N	N	N	N	N	10400	200	2	1.96	1825901200	178007	73.37	10110	10440	10080	13260	7140	10200	10257.12	1.49	21335	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1352	15.90	2.37	12	1.37	654.00	4385.00	12100	20250203	-14.05	5620	20240805	85.05	12100	-14.05	20250203	8810	18.05	20250122	12100	-14.05	20250203	5620	85.05	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
67	20250218	150150	57	100.00	KOSPI	화학	N	N	N	N	N	10430	230	2	2.25	1461538520	142829	58.87	10110	10440	10080	13260	7140	10200	10232.83	1.49	18888	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1356	15.95	2.38	12	1.10	654.00	4385.00	12100	20250203	-13.80	5620	20240805	85.59	12100	-13.80	20250203	8810	18.39	20250122	12100	-13.80	20250203	5620	85.59	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
68	20250218	140151	57	100.00	KOSPI	화학	N	N	N	N	N	10290	90	2	0.88	1109571200	108810	44.85	10110	10300	10080	13260	7140	10200	10197.32	1.49	18354	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1338	15.73	2.35	12	0.84	654.00	4385.00	12100	20250203	-14.96	5620	20240805	83.10	12100	-14.96	20250203	8810	16.80	20250122	12100	-14.96	20250203	5620	83.10	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
69	20250218	130150	57	100.00	KOSPI	화학	N	N	N	N	N	10250	50	2	0.49	954357730	93634	38.59	10110	10300	10080	13260	7140	10200	10192.41	1.49	11512	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1333	15.67	2.34	12	0.72	654.00	4385.00	12100	20250203	-15.29	5620	20240805	82.38	12100	-15.29	20250203	8810	16.35	20250122	12100	-15.29	20250203	5620	82.38	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
70	20250218	120150	57	100.00	KOSPI	화학	N	N	N	N	N	10260	60	2	0.59	842861530	82725	34.10	10110	10300	10080	13260	7140	10200	10188.69	1.49	10724	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1334	15.69	2.34	12	0.64	654.00	4385.00	12100	20250203	-15.21	5620	20240805	82.56	12100	-15.21	20250203	8810	16.46	20250122	12100	-15.21	20250203	5620	82.56	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
71	20250218	110151	57	100.00	KOSPI	화학	N	N	N	N	N	10190	-10	5	-0.10	695400550	68332	28.16	10110	10280	10080	13260	7140	10200	10176.72	1.49	11055	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1325	15.58	2.32	12	0.53	654.00	4385.00	12100	20250203	-15.79	5620	20240805	81.32	12100	-15.79	20250203	8810	15.66	20250122	12100	-15.79	20250203	5620	81.32	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
72	20250218	100150	57	100.00	KOSPI	화학	N	N	N	N	N	10220	20	2	0.20	521607400	51286	21.14	10110	10280	10080	13260	7140	10200	10170.44	1.49	5747	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1329	15.63	2.33	12	0.39	654.00	4385.00	12100	20250203	-15.54	5620	20240805	81.85	12100	-15.54	20250203	8810	16.00	20250122	12100	-15.54	20250203	5620	81.85	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
73	20250218	090150	57	100.00	KOSPI	화학	N	N	N	N	N	10140	-60	5	-0.59	36881890	3645	1.50	10110	10150	10110	13260	7140	10200	10113.51	1.49	1047	10746	10472	9986	9712	9226	10610	9850	65	3060	500	7540	10	1	13000000	1318	15.50	2.31	12	0.03	654.00	4385.00	12100	20250203	-16.20	5620	20240805	80.43	12100	-16.20	20250203	8810	15.10	20250122	12100	-16.20	20250203	5620	80.43	20240805	10.35	N	003780	500	65 억	194195	N	N	4	N	N
74	20250217	160150	57	100.00	KOSPI	화학	N	N	N	N	N	10200	-130	5	-1.26	2402620020	241635	72.88	9910	10260	9500	13420	7240	10330	9942.70	1.50	4739	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1326	15.60	2.33	12	1.86	654.00	4385.00	12100	20250203	-15.70	5620	20240805	81.49	12100	-15.70	20250203	8810	15.78	20250122	12100	-15.70	20250203	5620	81.49	20240805	10.62	N	003780	500	65 억	194837	N	N	4	N	N
75	20250217	150151	57	100.00	KOSPI	화학	N	N	N	N	N	10170	-160	5	-1.55	2284009650	229971	69.36	9910	10260	9500	13420	7240	10330	9931.71	1.50	3545	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1322	15.55	2.32	12	1.77	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
76	20250217	140150	57	100.00	KOSPI	화학	N	N	N	N	N	10200	-130	5	-1.26	2227871800	224440	67.69	9910	10260	9500	13420	7240	10330	9926.34	1.50	2845	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1326	15.60	2.33	12	1.73	654.00	4385.00	12100	20250203	-15.70	5620	20240805	81.49	12100	-15.70	20250203	8810	15.78	20250122	12100	-15.70	20250203	5620	81.49	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
77	20250217	130151	57	100.00	KOSPI	화학	N	N	N	N	N	10210	-120	5	-1.16	2077728080	209716	63.25	9910	10260	9500	13420	7240	10330	9907.32	1.50	3515	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1327	15.61	2.33	12	1.61	654.00	4385.00	12100	20250203	-15.62	5620	20240805	81.67	12100	-15.62	20250203	8810	15.89	20250122	12100	-15.62	20250203	5620	81.67	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
78	20250217	120150	57	100.00	KOSPI	화학	N	N	N	N	N	10130	-200	5	-1.94	1926336040	194883	58.78	9910	10260	9500	13420	7240	10330	9884.55	1.50	4548	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1317	15.49	2.31	12	1.50	654.00	4385.00	12100	20250203	-16.28	5620	20240805	80.25	12100	-16.28	20250203	8810	14.98	20250122	12100	-16.28	20250203	5620	80.25	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
79	20250217	110150	57	100.00	KOSPI	화학	N	N	N	N	N	10180	-150	5	-1.45	1811890510	183606	55.38	9910	10260	9500	13420	7240	10330	9868.33	1.50	6115	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1323	15.57	2.32	12	1.41	654.00	4385.00	12100	20250203	-15.87	5620	20240805	81.14	12100	-15.87	20250203	8810	15.55	20250122	12100	-15.87	20250203	5620	81.14	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
80	20250217	100150	57	100.00	KOSPI	화학	N	N	N	N	N	10170	-160	5	-1.55	1611541690	163848	49.42	9910	10170	9500	13420	7240	10330	9835.55	1.50	6657	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1322	15.55	2.32	12	1.26	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
81	20250217	090150	57	100.00	KOSPI	화학	N	N	N	N	N	9550	-780	5	-7.55	490001780	50139	15.12	9910	9910	9530	13420	7240	10330	9772.73	1.50	-8732	10736	10532	10246	10042	9756	10635	10145	65	3090	500	7640	10	1	13000000	1242	14.60	2.18	12	0.39	654.00	4385.00	12100	20250203	-21.07	5620	20240805	69.93	12100	-21.07	20250203	8810	8.40	20250122	12100	-21.07	20250203	5620	69.93	20240805	10.62	N	003780	500	65 억	194837	N	N	9	N	N
82	20250214	160149	57	100.00	KOSPI	화학	N	N	N	N	N	10330	370	2	3.71	3343652180	325759	72.72	9960	10450	9960	12940	6980	9960	10264.06	1.75	-23598	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1343	15.80	2.36	12	2.51	654.00	4385.00	12100	20250203	-14.63	5620	20240805	83.81	12100	-14.63	20250203	8810	17.25	20250122	12100	-14.63	20250203	5620	83.81	20240805	10.07	N	003780	500	65 억	227664	N	N	9	N	N
83	20250214	150149	57	100.00	KOSPI	화학	N	N	N	N	N	10370	410	2	4.12	3187917270	310721	69.36	9960	10450	9960	12940	6980	9960	10259.74	1.75	-25904	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1348	15.86	2.36	12	2.39	654.00	4385.00	12100	20250203	-14.30	5620	20240805	84.52	12100	-14.30	20250203	8810	17.71	20250122	12100	-14.30	20250203	5620	84.52	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
84	20250214	140150	57	100.00	KOSPI	화학	N	N	N	N	N	10260	300	2	3.01	2414182950	236049	52.69	9960	10450	9960	12940	6980	9960	10227.47	1.75	-26403	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1334	15.69	2.34	12	1.82	654.00	4385.00	12100	20250203	-15.21	5620	20240805	82.56	12100	-15.21	20250203	8810	16.46	20250122	12100	-15.21	20250203	5620	82.56	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
85	20250214	130150	57	100.00	KOSPI	화학	N	N	N	N	N	10250	290	2	2.91	2310515810	225936	50.43	9960	10450	9960	12940	6980	9960	10226.42	1.75	-31452	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1333	15.67	2.34	12	1.74	654.00	4385.00	12100	20250203	-15.29	5620	20240805	82.38	12100	-15.29	20250203	8810	16.35	20250122	12100	-15.29	20250203	5620	82.38	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
86	20250214	120149	57	100.00	KOSPI	화학	N	N	N	N	N	10250	290	2	2.91	2141213100	209374	46.74	9960	10450	9960	12940	6980	9960	10226.74	1.75	-36246	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1333	15.67	2.34	12	1.61	654.00	4385.00	12100	20250203	-15.29	5620	20240805	82.38	12100	-15.29	20250203	8810	16.35	20250122	12100	-15.29	20250203	5620	82.38	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
87	20250214	110149	57	100.00	KOSPI	화학	N	N	N	N	N	10190	230	2	2.31	1985487940	194134	43.34	9960	10450	9960	12940	6980	9960	10227.41	1.75	-42321	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1325	15.58	2.32	12	1.49	654.00	4385.00	12100	20250203	-15.79	5620	20240805	81.32	12100	-15.79	20250203	8810	15.66	20250122	12100	-15.79	20250203	5620	81.32	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
88	20250214	100149	57	100.00	KOSPI	화학	N	N	N	N	N	10360	400	2	4.02	1271756990	124768	27.85	9960	10380	9960	12940	6980	9960	10192.97	1.75	-22329	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1347	15.84	2.36	12	0.96	654.00	4385.00	12100	20250203	-14.38	5620	20240805	84.34	12100	-14.38	20250203	8810	17.59	20250122	12100	-14.38	20250203	5620	84.34	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
89	20250214	090150	57	100.00	KOSPI	화학	N	N	N	N	N	10040	80	2	0.80	41015340	4106	0.92	9960	10050	9960	12940	6980	9960	9989.12	1.75	-336	10613	10286	9883	9556	9153	10450	9720	65	2980	500	7370	10	1	13000000	1305	15.35	2.29	12	0.03	654.00	4385.00	12100	20250203	-17.02	5620	20240805	78.65	12100	-17.02	20250203	8810	13.96	20250122	12100	-17.02	20250203	5620	78.65	20240805	10.07	N	003780	500	65 억	227664	N	N	13	N	N
90	20250213	160149	57	100.00	KOSPI	화학	N	N	N	N	N	9960	360	2	3.75	4434899760	443660	84.10	9480	10210	9480	12480	6720	9600	9996.31	0.91	86589	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1295	15.23	2.27	12	3.41	654.00	4385.00	12100	20250203	-17.69	5620	20240805	77.22	12100	-17.69	20250203	8810	13.05	20250122	12100	-17.69	20250203	5620	77.22	20240805	10.01	N	003780	500	65 억	118944	N	N	13	N	N
91	20250213	150148	57	100.00	KOSPI	화학	N	N	N	N	N	10040	440	2	4.58	4212435570	421385	79.88	9480	10210	9480	12480	6720	9600	9996.67	0.91	85536	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1305	15.35	2.29	12	3.24	654.00	4385.00	12100	20250203	-17.02	5620	20240805	78.65	12100	-17.02	20250203	8810	13.96	20250122	12100	-17.02	20250203	5620	78.65	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
92	20250213	140149	57	100.00	KOSPI	화학	N	N	N	N	N	10100	500	2	5.21	3299143210	330269	62.61	9480	10210	9480	12480	6720	9600	9989.30	0.91	65772	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1313	15.44	2.30	12	2.54	654.00	4385.00	12100	20250203	-16.53	5620	20240805	79.72	12100	-16.53	20250203	8810	14.64	20250122	12100	-16.53	20250203	5620	79.72	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
93	20250213	130149	57	100.00	KOSPI	화학	N	N	N	N	N	10130	530	2	5.52	3000008870	300701	57.00	9480	10210	9480	12480	6720	9600	9976.75	0.91	60920	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1317	15.49	2.31	12	2.31	654.00	4385.00	12100	20250203	-16.28	5620	20240805	80.25	12100	-16.28	20250203	8810	14.98	20250122	12100	-16.28	20250203	5620	80.25	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
94	20250213	120149	57	100.00	KOSPI	화학	N	N	N	N	N	10140	540	2	5.62	2590781380	260347	49.35	9480	10210	9480	12480	6720	9600	9951.30	0.91	50888	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1318	15.50	2.31	12	2.00	654.00	4385.00	12100	20250203	-16.20	5620	20240805	80.43	12100	-16.20	20250203	8810	15.10	20250122	12100	-16.20	20250203	5620	80.43	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
95	20250213	110148	57	100.00	KOSPI	화학	N	N	N	N	N	10050	450	2	4.69	1953984050	197482	37.43	9480	10080	9480	12480	6720	9600	9894.54	0.91	36274	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1307	15.37	2.29	12	1.52	654.00	4385.00	12100	20250203	-16.94	5620	20240805	78.83	12100	-16.94	20250203	8810	14.07	20250122	12100	-16.94	20250203	5620	78.83	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
96	20250213	100149	57	100.00	KOSPI	화학	N	N	N	N	N	9900	300	2	3.12	1338649010	136012	25.78	9480	10040	9480	12480	6720	9600	9842.19	0.91	23779	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1287	15.14	2.26	12	1.05	654.00	4385.00	12100	20250203	-18.18	5620	20240805	76.16	12100	-18.18	20250203	8810	12.37	20250122	12100	-18.18	20250203	5620	76.16	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
97	20250213	090148	57	100.00	KOSPI	화학	N	N	N	N	N	9590	-10	5	-0.10	108892510	11457	2.17	9480	9600	9480	12480	6720	9600	9504.20	0.91	3225	10720	10160	9690	9130	8660	9925	8895	65	2880	500	7100	10	1	13000000	1247	14.66	2.19	12	0.09	654.00	4385.00	12100	20250203	-20.74	5620	20240805	70.64	12100	-20.74	20250203	8810	8.85	20250122	12100	-20.74	20250203	5620	70.64	20240805	10.01	N	003780	500	65 억	118944	N	N	48	N	N
98	20250212	160148	57	100.00	KOSPI	화학	N	N	N	N	N	9600	-790	5	-7.60	5078452070	524286	246.90	10240	10250	9220	13500	7280	10390	9686.62	1.51	-75639	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1248	14.68	2.19	12	4.03	654.00	4385.00	12100	20250203	-20.66	5620	20240805	70.82	12100	-20.66	20250203	8810	8.97	20250122	12100	-20.66	20250203	5620	70.82	20240805	10.33	N	003780	500	65 억	196352	N	N	48	N	N
99	20250212	150148	57	100.00	KOSPI	화학	N	N	N	N	N	9530	-860	5	-8.28	4883046050	503919	237.31	10240	10250	9220	13500	7280	10390	9690.14	1.51	-72642	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1239	14.57	2.17	12	3.88	654.00	4385.00	12100	20250203	-21.24	5620	20240805	69.57	12100	-21.24	20250203	8810	8.17	20250122	12100	-21.24	20250203	5620	69.57	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
100	20250212	140148	57	100.00	KOSPI	화학	N	N	N	N	N	9560	-830	5	-7.99	4636236810	478026	225.12	10240	10250	9220	13500	7280	10390	9698.71	1.51	-70513	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1243	14.62	2.18	12	3.68	654.00	4385.00	12100	20250203	-20.99	5620	20240805	70.11	12100	-20.99	20250203	8810	8.51	20250122	12100	-20.99	20250203	5620	70.11	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
101	20250212	130148	57	100.00	KOSPI	화학	N	N	N	N	N	9300	-1090	5	-10.49	3749674920	384051	180.86	10240	10250	9250	13500	7280	10390	9763.48	1.51	-44034	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1209	14.22	2.12	12	2.95	654.00	4385.00	12100	20250203	-23.14	5620	20240805	65.48	12100	-23.14	20250203	8810	5.56	20250122	12100	-23.14	20250203	5620	65.48	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
102	20250212	120148	57	100.00	KOSPI	화학	N	N	N	N	N	9710	-680	5	-6.54	2344824990	235933	111.11	10240	10250	9640	13500	7280	10390	9938.51	1.51	-32536	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1262	14.85	2.21	12	1.81	654.00	4385.00	12100	20250203	-19.75	5620	20240805	72.78	12100	-19.75	20250203	8810	10.22	20250122	12100	-19.75	20250203	5620	72.78	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
103	20250212	110148	57	100.00	KOSPI	화학	N	N	N	N	N	9960	-430	5	-4.14	1453013250	145091	68.33	10240	10250	9900	13500	7280	10390	10014.49	1.51	-8026	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1295	15.23	2.27	12	1.12	654.00	4385.00	12100	20250203	-17.69	5620	20240805	77.22	12100	-17.69	20250203	8810	13.05	20250122	12100	-17.69	20250203	5620	77.22	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
104	20250212	100149	57	100.00	KOSPI	화학	N	N	N	N	N	10030	-360	5	-3.46	1126854940	112365	52.92	10240	10250	9900	13500	7280	10390	10028.51	1.51	-4023	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1304	15.34	2.29	12	0.86	654.00	4385.00	12100	20250203	-17.11	5620	20240805	78.47	12100	-17.11	20250203	8810	13.85	20250122	12100	-17.11	20250203	5620	78.47	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
105	20250212	090149	57	100.00	KOSPI	화학	N	N	N	N	N	10200	-190	5	-1.83	59833120	5852	2.76	10240	10250	10170	13500	7280	10390	10224.30	1.51	-721	10643	10516	10263	10136	9883	10580	10200	65	3110	500	7680	10	1	13000000	1326	15.60	2.33	12	0.05	654.00	4385.00	12100	20250203	-15.70	5620	20240805	81.49	12100	-15.70	20250203	8810	15.78	20250122	12100	-15.70	20250203	5620	81.49	20240805	10.33	N	003780	500	65 억	196352	N	N	0	N	N
106	20250211	160148	57	100.00	KOSPI	화학	N	N	N	N	N	10390	230	2	2.26	2115463750	206808	53.25	10150	10390	10010	13200	7120	10160	10227.61	1.51	-1820	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1351	15.89	2.37	12	1.59	654.00	4385.00	12100	20250203	-14.13	5620	20240805	84.88	12100	-14.13	20250203	8810	17.93	20250122	12100	-14.13	20250203	5620	84.88	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
107	20250211	150148	57	100.00	KOSPI	화학	N	N	N	N	N	10320	160	2	1.57	1878907820	183985	47.38	10150	10370	10010	13200	7120	10160	10212.30	1.51	5171	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1342	15.78	2.35	12	1.42	654.00	4385.00	12100	20250203	-14.71	5620	20240805	83.63	12100	-14.71	20250203	8810	17.14	20250122	12100	-14.71	20250203	5620	83.63	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
108	20250211	140149	57	100.00	KOSPI	화학	N	N	N	N	N	10170	10	2	0.10	1262886130	124161	31.97	10150	10350	10010	13200	7120	10160	10171.36	1.51	705	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1322	15.55	2.32	12	0.96	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
109	20250211	130147	57	100.00	KOSPI	화학	N	N	N	N	N	10160	0	3	0.00	1130042700	111045	28.59	10150	10350	10010	13200	7120	10160	10176.44	1.51	455	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1321	15.54	2.32	12	0.85	654.00	4385.00	12100	20250203	-16.03	5620	20240805	80.78	12100	-16.03	20250203	8810	15.32	20250122	12100	-16.03	20250203	5620	80.78	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
110	20250211	120148	57	100.00	KOSPI	화학	N	N	N	N	N	10270	110	2	1.08	1023037070	100514	25.88	10150	10350	10010	13200	7120	10160	10178.06	1.51	-596	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1335	15.70	2.34	12	0.77	654.00	4385.00	12100	20250203	-15.12	5620	20240805	82.74	12100	-15.12	20250203	8810	16.57	20250122	12100	-15.12	20250203	5620	82.74	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
111	20250211	110147	57	100.00	KOSPI	화학	N	N	N	N	N	10290	130	2	1.28	799845530	78726	20.27	10150	10350	10010	13200	7120	10160	10159.86	1.51	3897	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1338	15.73	2.35	12	0.61	654.00	4385.00	12100	20250203	-14.96	5620	20240805	83.10	12100	-14.96	20250203	8810	16.80	20250122	12100	-14.96	20250203	5620	83.10	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
112	20250211	100148	57	100.00	KOSPI	화학	N	N	N	N	N	10150	-10	5	-0.10	614848140	60593	15.60	10150	10350	10010	13200	7120	10160	10147.17	1.51	-116	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1320	15.52	2.31	12	0.47	654.00	4385.00	12100	20250203	-16.12	5620	20240805	80.60	12100	-16.12	20250203	8810	15.21	20250122	12100	-16.12	20250203	5620	80.60	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
113	20250211	090148	57	100.00	KOSPI	화학	N	N	N	N	N	10110	-50	5	-0.49	64301940	6355	1.64	10150	10150	10100	13200	7120	10160	10118.10	1.51	793	10633	10396	10033	9796	9433	10515	9915	65	3040	500	7510	10	1	13000000	1314	15.46	2.31	12	0.05	654.00	4385.00	12100	20250203	-16.45	5620	20240805	79.89	12100	-16.45	20250203	8810	14.76	20250122	12100	-16.45	20250203	5620	79.89	20240805	9.81	N	003780	500	65 억	196125	N	N	0	N	N
114	20250210	160147	57	100.00	KOSPI	화학	N	N	N	N	N	10160	280	2	2.83	3882135730	385629	52.67	9670	10270	9670	12840	6920	9880	10067.24	1.09	55109	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1321	15.54	2.32	12	2.97	654.00	4385.00	12100	20250203	-16.03	5620	20240805	80.78	12100	-16.03	20250203	8810	15.32	20250122	12100	-16.03	20250203	5620	80.78	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
115	20250210	150147	57	100.00	KOSPI	화학	N	N	N	N	N	10240	360	2	3.64	3548700840	352944	48.20	9670	10270	9670	12840	6920	9880	10054.89	1.09	58043	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1331	15.66	2.34	12	2.71	654.00	4385.00	12100	20250203	-15.37	5620	20240805	82.21	12100	-15.37	20250203	8810	16.23	20250122	12100	-15.37	20250203	5620	82.21	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
116	20250210	140148	57	100.00	KOSPI	화학	N	N	N	N	N	10170	290	2	2.94	3137418510	312642	42.70	9670	10270	9670	12840	6920	9880	10035.50	1.09	55518	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1322	15.55	2.32	12	2.40	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
117	20250210	130147	57	100.00	KOSPI	화학	N	N	N	N	N	10150	270	2	2.73	2713832600	271173	37.03	9670	10230	9670	12840	6920	9880	10008.05	1.09	43450	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1320	15.52	2.31	12	2.09	654.00	4385.00	12100	20250203	-16.12	5620	20240805	80.60	12100	-16.12	20250203	8810	15.21	20250122	12100	-16.12	20250203	5620	80.60	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
118	20250210	120147	57	100.00	KOSPI	화학	N	N	N	N	N	10090	210	2	2.13	2529560160	253015	34.55	9670	10230	9670	12840	6920	9880	9997.97	1.09	37853	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1312	15.43	2.30	12	1.95	654.00	4385.00	12100	20250203	-16.61	5620	20240805	79.54	12100	-16.61	20250203	8810	14.53	20250122	12100	-16.61	20250203	5620	79.54	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
119	20250210	110146	57	100.00	KOSPI	화학	N	N	N	N	N	10170	290	2	2.94	2228564960	223238	30.49	9670	10230	9670	12840	6920	9880	9983.20	1.09	33677	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1322	15.55	2.32	12	1.72	654.00	4385.00	12100	20250203	-15.95	5620	20240805	80.96	12100	-15.95	20250203	8810	15.44	20250122	12100	-15.95	20250203	5620	80.96	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
120	20250210	100146	57	100.00	KOSPI	화학	N	N	N	N	N	9990	110	2	1.11	1690926700	170130	23.23	9670	10180	9670	12840	6920	9880	9939.25	1.09	15834	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1299	15.28	2.28	12	1.31	654.00	4385.00	12100	20250203	-17.44	5620	20240805	77.76	12100	-17.44	20250203	8810	13.39	20250122	12100	-17.44	20250203	5620	77.76	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
121	20250210	090147	57	100.00	KOSPI	화학	N	N	N	N	N	9750	-130	5	-1.32	263394490	27100	3.70	9670	9850	9670	12840	6920	9880	9715.49	1.09	9629	10940	10410	10110	9580	9280	10260	9430	65	2960	500	7310	10	1	13000000	1268	14.91	2.22	12	0.21	654.00	4385.00	12100	20250203	-19.42	5620	20240805	73.49	12100	-19.42	20250203	8810	10.67	20250122	12100	-19.42	20250203	5620	73.49	20240805	9.43	N	003780	500	65 억	141324	N	N	1	N	N
122	20250207	160146	57	100.00	KOSPI	화학	N	N	N	N	N	9880	-810	5	-7.58	7314727840	724004	113.40	10480	10640	9810	13890	7490	10690	10100.94	1.15	-9435	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1284	15.11	2.25	12	5.57	654.00	4385.00	12100	20250203	-18.35	5620	20240805	75.80	12100	-18.35	20250203	8810	12.15	20250122	12100	-18.35	20250203	5620	75.80	20240805	8.71	N	003780	500	65 억	149074	N	N	1	N	N
123	20250207	150147	57	100.00	KOSPI	화학	N	N	N	N	N	9830	-860	5	-8.04	6946784280	686680	107.55	10480	10640	9810	13890	7490	10690	10113.96	1.15	-8398	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1278	15.03	2.24	12	5.28	654.00	4385.00	12100	20250203	-18.76	5620	20240805	74.91	12100	-18.76	20250203	8810	11.58	20250122	12100	-18.76	20250203	5620	74.91	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
124	20250207	140146	57	100.00	KOSPI	화학	N	N	N	N	N	9900	-790	5	-7.39	6283068780	619405	97.01	10480	10640	9860	13890	7490	10690	10141.05	1.15	-5041	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1287	15.14	2.26	12	4.76	654.00	4385.00	12100	20250203	-18.18	5620	20240805	76.16	12100	-18.18	20250203	8810	12.37	20250122	12100	-18.18	20250203	5620	76.16	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
125	20250207	130146	57	100.00	KOSPI	화학	N	N	N	N	N	9990	-700	5	-6.55	5665775630	557214	87.27	10480	10640	9860	13890	7490	10690	10165.21	1.15	1546	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1299	15.28	2.28	12	4.29	654.00	4385.00	12100	20250203	-17.44	5620	20240805	77.76	12100	-17.44	20250203	8810	13.39	20250122	12100	-17.44	20250203	5620	77.76	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
126	20250207	120146	57	100.00	KOSPI	화학	N	N	N	N	N	9940	-750	5	-7.02	5275327170	517971	81.13	10480	10640	9860	13890	7490	10690	10181.65	1.15	6176	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1292	15.20	2.27	12	3.98	654.00	4385.00	12100	20250203	-17.85	5620	20240805	76.87	12100	-17.85	20250203	8810	12.83	20250122	12100	-17.85	20250203	5620	76.87	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
127	20250207	110146	57	100.00	KOSPI	화학	N	N	N	N	N	10120	-570	5	-5.33	3471552560	337055	52.79	10480	10640	10000	13890	7490	10690	10296.15	1.15	16794	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1316	15.47	2.31	12	2.59	654.00	4385.00	12100	20250203	-16.36	5620	20240805	80.07	12100	-16.36	20250203	8810	14.87	20250122	12100	-16.36	20250203	5620	80.07	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
128	20250207	100146	57	100.00	KOSPI	화학	N	N	N	N	N	10290	-400	5	-3.74	2094570610	201648	31.58	10480	10640	10270	13890	7490	10690	10382.68	1.15	2208	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1338	15.73	2.35	12	1.55	654.00	4385.00	12100	20250203	-14.96	5620	20240805	83.10	12100	-14.96	20250203	8810	16.80	20250122	12100	-14.96	20250203	5620	83.10	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
129	20250207	090146	57	100.00	KOSPI	화학	N	N	N	N	N	10500	-190	5	-1.78	273606730	26024	4.08	10480	10640	10480	13890	7490	10690	10490.60	1.15	864	11183	10936	10793	10546	10403	10865	10475	65	3200	500	7910	10	1	13000000	1365	16.06	2.39	12	0.20	654.00	4385.00	12100	20250203	-13.22	5620	20240805	86.83	12100	-13.22	20250203	8810	19.18	20250122	12100	-13.22	20250203	5620	86.83	20240805	8.71	N	003780	500	65 억	149074	N	N	6	N	N
130	20250206	160144	57	100.00	KOSPI	화학	N	N	N	N	N	10690	-400	5	-3.61	6749413350	626400	54.70	10940	11040	10650	14410	7770	11090	10774.94	0.80	45116	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1390	16.35	2.44	12	4.82	654.00	4385.00	12100	20250203	-11.65	5620	20240805	90.21	12100	-11.65	20250203	8810	21.34	20250122	12100	-11.65	20250203	5620	90.21	20240805	7.96	N	003780	500	65 억	104561	N	N	6	N	N
131	20250206	150144	57	100.00	KOSPI	화학	N	N	N	N	N	10680	-410	5	-3.70	6242045090	578880	50.55	10940	11040	10650	14410	7770	11090	10782.95	0.80	42662	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1388	16.33	2.44	12	4.45	654.00	4385.00	12100	20250203	-11.74	5620	20240805	90.04	12100	-11.74	20250203	8810	21.23	20250122	12100	-11.74	20250203	5620	90.04	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
132	20250206	140145	57	100.00	KOSPI	화학	N	N	N	N	N	10750	-340	5	-3.07	5792377150	536855	46.88	10940	11040	10650	14410	7770	11090	10789.44	0.80	35135	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1398	16.44	2.45	12	4.13	654.00	4385.00	12100	20250203	-11.16	5620	20240805	91.28	12100	-11.16	20250203	8810	22.02	20250122	12100	-11.16	20250203	5620	91.28	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
133	20250206	130144	57	100.00	KOSPI	화학	N	N	N	N	N	10760	-330	5	-2.98	5554312910	514621	44.94	10940	11040	10650	14410	7770	11090	10792.99	0.80	31069	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1399	16.45	2.45	12	3.96	654.00	4385.00	12100	20250203	-11.07	5620	20240805	91.46	12100	-11.07	20250203	8810	22.13	20250122	12100	-11.07	20250203	5620	91.46	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
134	20250206	120144	57	100.00	KOSPI	화학	N	N	N	N	N	10700	-390	5	-3.52	4954532760	458529	40.04	10940	11040	10680	14410	7770	11090	10805.25	0.80	41067	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1391	16.36	2.44	12	3.53	654.00	4385.00	12100	20250203	-11.57	5620	20240805	90.39	12100	-11.57	20250203	8810	21.45	20250122	12100	-11.57	20250203	5620	90.39	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
135	20250206	110140	57	100.00	KOSPI	화학	N	N	N	N	N	10720	-370	5	-3.34	4485345980	414837	36.22	10940	11040	10680	14410	7770	11090	10812.28	0.80	32662	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1394	16.39	2.44	12	3.19	654.00	4385.00	12100	20250203	-11.40	5620	20240805	90.75	12100	-11.40	20250203	8810	21.68	20250122	12100	-11.40	20250203	5620	90.75	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
136	20250206	100144	57	100.00	KOSPI	화학	N	N	N	N	N	10850	-240	5	-2.16	2504266470	230757	20.15	10940	11040	10780	14410	7770	11090	10852.35	0.80	23525	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1411	16.59	2.47	12	1.78	654.00	4385.00	12100	20250203	-10.33	5620	20240805	93.06	12100	-10.33	20250203	8810	23.16	20250122	12100	-10.33	20250203	5620	93.06	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
137	20250206	090144	57	100.00	KOSPI	화학	N	N	N	N	N	10870	-220	5	-1.98	603319760	55279	4.83	10940	11040	10820	14410	7770	11090	10913.95	0.80	-1879	11643	11366	11093	10816	10543	11505	10955	65	3320	500	8200	10	1	13000000	1413	16.62	2.48	12	0.43	654.00	4385.00	12100	20250203	-10.17	5620	20240805	93.42	12100	-10.17	20250203	8810	23.38	20250122	12100	-10.17	20250203	5620	93.42	20240805	7.96	N	003780	500	65 억	104561	N	N	4	N	N
138	20250205	160143	57	100.00	KOSPI	화학	N	N	N	N	N	11090	40	2	0.36	12592050900	1132883	123.64	10940	11370	10820	14360	7740	11050	11115.09	1.85	-134555	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1442	16.96	2.53	12	8.71	654.00	4385.00	12100	20250203	-8.35	5620	20240805	97.33	12100	-8.35	20250203	8810	25.88	20250122	12100	-8.35	20250203	5620	97.33	20240805	8.57	N	003780	500	65 억	240574	N	N	4	N	N
139	20250205	150143	57	100.00	KOSPI	화학	N	N	N	N	N	11110	60	2	0.54	12029132590	1082120	118.10	10940	11370	10820	14360	7740	11050	11116.27	1.85	-132999	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1444	16.99	2.53	12	8.32	654.00	4385.00	12100	20250203	-8.18	5620	20240805	97.69	12100	-8.18	20250203	8810	26.11	20250122	12100	-8.18	20250203	5620	97.69	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
140	20250205	140143	57	100.00	KOSPI	화학	N	N	N	N	N	11070	20	2	0.18	10939514480	984432	107.44	10940	11370	10820	14360	7740	11050	11112.52	1.85	-137950	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1439	16.93	2.52	12	7.57	654.00	4385.00	12100	20250203	-8.51	5620	20240805	96.98	12100	-8.51	20250203	8810	25.65	20250122	12100	-8.51	20250203	5620	96.98	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
141	20250205	130143	57	100.00	KOSPI	화학	N	N	N	N	N	11280	230	2	2.08	8862375650	798457	87.14	10940	11370	10820	14360	7740	11050	11099.38	1.85	-116329	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1466	17.25	2.57	12	6.14	654.00	4385.00	12100	20250203	-6.78	5620	20240805	100.71	12100	-6.78	20250203	8810	28.04	20250122	12100	-6.78	20250203	5620	100.71	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
142	20250205	120144	57	100.00	KOSPI	화학	N	N	N	N	N	11150	100	2	0.90	5460396460	494362	53.96	10940	11340	10820	14360	7740	11050	11045.34	1.85	-40673	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1450	17.05	2.54	12	3.80	654.00	4385.00	12100	20250203	-7.85	5620	20240805	98.40	12100	-7.85	20250203	8810	26.56	20250122	12100	-7.85	20250203	5620	98.40	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
143	20250205	110143	57	100.00	KOSPI	화학	N	N	N	N	N	11040	-10	5	-0.09	3856414380	350504	38.25	10940	11160	10820	14360	7740	11050	11002.47	1.85	-37358	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1435	16.88	2.52	12	2.70	654.00	4385.00	12100	20250203	-8.76	5620	20240805	96.44	12100	-8.76	20250203	8810	25.31	20250122	12100	-8.76	20250203	5620	96.44	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
144	20250205	100144	57	100.00	KOSPI	화학	N	N	N	N	N	10920	-130	5	-1.18	2108151510	192119	20.97	10940	11160	10820	14360	7740	11050	10973.12	1.85	-3759	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1420	16.70	2.49	12	1.48	654.00	4385.00	12100	20250203	-9.75	5620	20240805	94.31	12100	-9.75	20250203	8810	23.95	20250122	12100	-9.75	20250203	5620	94.31	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
145	20250205	090145	57	100.00	KOSPI	화학	N	N	N	N	N	11080	30	2	0.27	262076980	23792	2.60	10940	11150	10940	14360	7740	11050	11015.20	1.85	4814	11723	11386	11053	10716	10383	11220	10550	65	3310	500	8170	10	1	13000000	1440	16.94	2.53	12	0.18	654.00	4385.00	12100	20250203	-8.43	5620	20240805	97.15	12100	-8.43	20250203	8810	25.77	20250122	12100	-8.43	20250203	5620	97.15	20240805	8.57	N	003780	500	65 억	240574	N	N	6	N	N
146	20250204	160142	57	100.00	KOSPI	화학	N	N	N	N	N	11050	-150	5	-1.34	9940029560	902150	32.34	11090	11390	10720	14560	7840	11200	11017.24	2.61	-95381	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1437	16.90	2.52	12	6.94	654.00	4385.00	12100	20250203	-8.68	5620	20240805	96.62	12100	-8.68	20250203	8810	25.43	20250122	12100	-8.68	20250203	5620	96.62	20240805	8.52	N	003780	500	65 억	338696	N	N	6	N	N
147	20250204	150143	57	100.00	KOSPI	화학	N	N	N	N	N	11080	-120	5	-1.07	9375783970	851008	30.50	11090	11390	10720	14560	7840	11200	11016.30	2.61	-85519	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1440	16.94	2.53	12	6.55	654.00	4385.00	12100	20250203	-8.43	5620	20240805	97.15	12100	-8.43	20250203	8810	25.77	20250122	12100	-8.43	20250203	5620	97.15	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N
148	20250204	140142	57	100.00	KOSPI	화학	N	N	N	N	N	11200	0	3	0.00	8279494000	751963	26.95	11090	11390	10720	14560	7840	11200	11009.37	2.61	-52697	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1456	17.13	2.55	12	5.78	654.00	4385.00	12100	20250203	-7.44	5620	20240805	99.29	12100	-7.44	20250203	8810	27.13	20250122	12100	-7.44	20250203	5620	99.29	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N
149	20250204	130142	57	100.00	KOSPI	화학	N	N	N	N	N	10910	-290	5	-2.59	7489653640	680422	24.39	11090	11390	10720	14560	7840	11200	11006.09	2.61	-61264	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1418	16.68	2.49	12	5.23	654.00	4385.00	12100	20250203	-9.83	5620	20240805	94.13	12100	-9.83	20250203	8810	23.84	20250122	12100	-9.83	20250203	5620	94.13	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N
150	20250204	120143	57	100.00	KOSPI	화학	N	N	N	N	N	10960	-240	5	-2.14	7041264050	639297	22.91	11090	11390	10720	14560	7840	11200	11012.76	2.61	-56067	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1425	16.76	2.50	12	4.92	654.00	4385.00	12100	20250203	-9.42	5620	20240805	95.02	12100	-9.42	20250203	8810	24.40	20250122	12100	-9.42	20250203	5620	95.02	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N
151	20250204	110140	57	100.00	KOSPI	화학	N	N	N	N	N	10820	-380	5	-3.39	6440169690	584143	20.94	11090	11390	10720	14560	7840	11200	11023.64	2.61	-49095	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1407	16.54	2.47	12	4.49	654.00	4385.00	12100	20250203	-10.58	5620	20240805	92.53	12100	-10.58	20250203	8810	22.81	20250122	12100	-10.58	20250203	5620	92.53	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N
152	20250204	100142	57	100.00	KOSPI	화학	N	N	N	N	N	11000	-200	5	-1.79	4076501350	366826	13.15	11090	11390	10900	14560	7840	11200	11111.83	2.61	-26233	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1430	16.82	2.51	12	2.82	654.00	4385.00	12100	20250203	-9.09	5620	20240805	95.73	12100	-9.09	20250203	8810	24.86	20250122	12100	-9.09	20250203	5620	95.73	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N
153	20250204	090142	57	100.00	KOSPI	화학	N	N	N	N	N	11150	-50	5	-0.45	374186800	33690	1.21	11090	11190	11060	14560	7840	11200	11092.51	2.61	-1810	12473	11836	11463	10826	10453	11650	10640	65	3360	500	8280	10	1	13000000	1450	17.05	2.54	12	0.26	654.00	4385.00	12100	20250203	-7.85	5620	20240805	98.40	12100	-7.85	20250203	8810	26.56	20250122	12100	-7.85	20250203	5620	98.40	20240805	8.52	N	003780	500	65 억	338696	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History