KissMeData/015890/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

62 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	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	-80	5	-1.62	338265455	69653	251.16	4890	4925	4835	6400	3455	4930	4856.49	1.61	-12365	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1418	8.71	0.45	12	0.24	557.00	10740.00	6510	20240219	-25.50	4720	20240805	2.75	5030	-3.58	20250106	4815	0.73	20250203	6170	-21.39	20240305	4720	2.75	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
3	20250228	150330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	-80	5	-1.62	305973240	62987	227.13	4890	4925	4835	6400	3455	4930	4857.72	1.61	-10792	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1418	8.71	0.45	12	0.22	557.00	10740.00	6510	20240219	-25.50	4720	20240805	2.75	5030	-3.58	20250106	4815	0.73	20250203	6170	-21.39	20240305	4720	2.75	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
4	20250228	140331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4840	-90	5	-1.83	251066660	51649	186.24	4890	4925	4840	6400	3455	4930	4861.02	1.61	-9218	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1415	8.69	0.45	12	0.18	557.00	10740.00	6510	20240219	-25.65	4720	20240805	2.54	5030	-3.78	20250106	4815	0.52	20250203	6170	-21.56	20240305	4720	2.54	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
5	20250228	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-70	5	-1.42	186944505	38422	138.55	4890	4925	4840	6400	3455	4930	4865.56	1.61	-8860	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1421	8.73	0.45	12	0.13	557.00	10740.00	6510	20240219	-25.35	4720	20240805	2.97	5030	-3.38	20250106	4815	0.93	20250203	6170	-21.23	20240305	4720	2.97	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
6	20250228	120328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-70	5	-1.42	162538095	33390	120.40	4890	4925	4850	6400	3455	4930	4867.87	1.61	-5228	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1421	8.73	0.45	12	0.11	557.00	10740.00	6510	20240219	-25.35	4720	20240805	2.97	5030	-3.38	20250106	4815	0.93	20250203	6170	-21.23	20240305	4720	2.97	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
7	20250228	110328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	-65	5	-1.32	127016330	26074	94.02	4890	4925	4850	6400	3455	4930	4871.38	1.61	-2749	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1422	8.73	0.45	12	0.09	557.00	10740.00	6510	20240219	-25.27	4720	20240805	3.07	5030	-3.28	20250106	4815	1.04	20250203	6170	-21.15	20240305	4720	3.07	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
8	20250228	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-55	5	-1.12	83117020	17036	61.43	4890	4925	4865	6400	3455	4930	4878.90	1.61	-449	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1425	8.75	0.45	12	0.06	557.00	10740.00	6510	20240219	-25.12	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6170	-20.99	20240305	4720	3.28	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
9	20250228	090330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-10	5	-0.20	25412670	5203	18.76	4890	4925	4875	6400	3455	4930	4884.23	1.61	1661	4970	4950	4935	4915	4900	4942	4907	146	1470	500	3640	5	1	29228750	1438	8.83	0.46	12	0.02	557.00	10740.00	6510	20240219	-24.42	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6170	-20.26	20240305	4720	4.24	20240805	1.17	N	015890	500	146 억	470099	N	N	0	N	N
10	20250227	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-20	5	-0.40	136914675	27721	118.45	4940	4955	4920	6430	3465	4950	4939.02	1.62	-4716	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1441	8.85	0.46	12	0.09	557.00	10740.00	6510	20240219	-24.27	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6190	-20.36	20240227	4720	4.45	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
11	20250227	150326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	127059735	25724	109.92	4940	4955	4920	6430	3465	4950	4939.35	1.62	-4596	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.09	557.00	10740.00	6510	20240219	-24.12	4720	20240805	4.66	5030	-1.79	20250106	4815	2.60	20250203	6190	-20.19	20240227	4720	4.66	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
12	20250227	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	75937930	15384	65.74	4940	4950	4920	6430	3465	4950	4936.16	1.62	-3167	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.05	557.00	10740.00	6510	20240219	-24.12	4720	20240805	4.66	5030	-1.79	20250106	4815	2.60	20250203	6190	-20.19	20240227	4720	4.66	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
13	20250227	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	-20	5	-0.40	69459775	14070	60.12	4940	4950	4925	6430	3465	4950	4936.73	1.62	-2392	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1441	8.85	0.46	12	0.05	557.00	10740.00	6510	20240219	-24.27	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6190	-20.36	20240227	4720	4.45	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
14	20250227	120326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	-15	5	-0.30	54628400	11061	47.26	4940	4950	4925	6430	3465	4950	4938.83	1.62	-1561	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1442	8.86	0.46	12	0.04	557.00	10740.00	6510	20240219	-24.19	4720	20240805	4.56	5030	-1.89	20250106	4815	2.49	20250203	6190	-20.27	20240227	4720	4.56	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
15	20250227	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	45483800	9206	39.34	4940	4950	4930	6430	3465	4950	4940.67	1.62	-147	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.03	557.00	10740.00	6510	20240219	-24.12	4720	20240805	4.66	5030	-1.79	20250106	4815	2.60	20250203	6190	-20.19	20240227	4720	4.66	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
16	20250227	100338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	-5	5	-0.10	24368440	4931	21.07	4940	4950	4930	6430	3465	4950	4941.89	1.62	-307	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1445	8.88	0.46	12	0.02	557.00	10740.00	6510	20240219	-24.04	4720	20240805	4.77	5030	-1.69	20250106	4815	2.70	20250203	6190	-20.11	20240227	4720	4.77	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
17	20250227	090337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	-10	5	-0.20	3093190	627	2.68	4940	4940	4930	6430	3465	4950	4933.32	1.62	-578	4983	4966	4938	4921	4893	4975	4930	146	1480	500	3660	5	1	29228750	1444	8.87	0.46	12	0.00	557.00	10740.00	6510	20240219	-24.12	4720	20240805	4.66	5030	-1.79	20250106	4815	2.60	20250203	6190	-20.19	20240227	4720	4.66	20240805	1.17	N	015890	500	146 억	474616	N	N	18	N	N
18	20250226	160326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	25	2	0.51	114457195	23195	61.61	4915	4955	4910	6400	3450	4925	4934.49	1.60	6583	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1447	8.89	0.46	12	0.08	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4815	2.80	20250203	6230	-20.55	20240226	4720	4.87	20240805	1.17	N	015890	500	146 억	468389	N	N	18	N	N
19	20250226	150327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4945	20	2	0.41	95420775	19348	51.39	4915	4950	4910	6400	3450	4925	4931.82	1.60	5096	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1445	8.88	0.46	12	0.07	557.00	10740.00	6540	20240215	-24.39	4720	20240805	4.77	5030	-1.69	20250106	4815	2.70	20250203	6230	-20.63	20240226	4720	4.77	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
20	20250226	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	5	2	0.10	65112745	13205	35.07	4915	4950	4910	6400	3450	4925	4930.92	1.60	1251	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1441	8.85	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.62	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6230	-20.87	20240226	4720	4.45	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
21	20250226	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	10	2	0.20	57159450	11592	30.79	4915	4950	4910	6400	3450	4925	4930.94	1.60	1122	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1442	8.86	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.54	4720	20240805	4.56	5030	-1.89	20250106	4815	2.49	20250203	6230	-20.79	20240226	4720	4.56	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
22	20250226	120327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4935	10	2	0.20	50420860	10226	27.16	4915	4950	4910	6400	3450	4925	4930.65	1.60	842	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1442	8.86	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.54	4720	20240805	4.56	5030	-1.89	20250106	4815	2.49	20250203	6230	-20.79	20240226	4720	4.56	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
23	20250226	110326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4940	15	2	0.30	43283335	8778	23.31	4915	4950	4910	6400	3450	4925	4930.89	1.60	430	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1444	8.87	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.46	4720	20240805	4.66	5030	-1.79	20250106	4815	2.60	20250203	6230	-20.71	20240226	4720	4.66	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
24	20250226	100326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	5	2	0.10	25416835	5158	13.70	4915	4950	4910	6400	3450	4925	4927.65	1.60	215	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1441	8.85	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.62	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6230	-20.87	20240226	4720	4.45	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
25	20250226	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	-5	5	-0.10	3440460	700	1.86	4915	4925	4910	6400	3450	4925	4914.94	1.60	-167	4955	4940	4920	4905	4885	4947	4912	146	1475	500	3640	5	1	29228750	1438	8.83	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6230	-21.03	20240226	4720	4.24	20240805	1.17	N	015890	500	146 억	468389	N	N	8	N	N
26	20250225	160325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	10	2	0.20	185077545	37645	58.58	4915	4935	4900	6380	3445	4915	4916.38	1.60	92	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1440	8.84	0.46	12	0.13	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4815	2.28	20250203	6230	-20.95	20240226	4720	4.34	20240805	1.18	N	015890	500	146 억	468345	N	N	8	N	N
27	20250225	150325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	0	3	0.00	164077330	33367	51.93	4915	4935	4900	6380	3445	4915	4917.35	1.60	-359	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1437	8.82	0.46	12	0.11	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4815	2.08	20250203	6230	-21.11	20240226	4720	4.13	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
28	20250225	140325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-5	5	-0.10	145816465	29646	46.14	4915	4935	4900	6380	3445	4915	4918.59	1.60	-648	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1435	8.82	0.46	12	0.10	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6230	-21.19	20240226	4720	4.03	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
29	20250225	130325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-5	5	-0.10	81622275	16599	25.83	4915	4935	4900	6380	3445	4915	4917.30	1.60	-2001	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1435	8.82	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6230	-21.19	20240226	4720	4.03	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
30	20250225	120324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	-5	5	-0.10	70239320	14281	22.22	4915	4935	4900	6380	3445	4915	4918.38	1.60	-1898	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1435	8.82	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6230	-21.19	20240226	4720	4.03	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
31	20250225	110325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	10	2	0.20	54440375	11066	17.22	4915	4935	4900	6380	3445	4915	4919.61	1.60	-2303	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1440	8.84	0.46	12	0.04	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4815	2.28	20250203	6230	-20.95	20240226	4720	4.34	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
32	20250225	100324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	15	2	0.31	26648315	5412	8.42	4915	4935	4900	6380	3445	4915	4923.93	1.60	-1466	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1441	8.85	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.62	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6230	-20.87	20240226	4720	4.45	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
33	20250225	090325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-15	5	-0.31	579805	118	0.18	4915	4915	4900	6380	3445	4915	4913.60	1.60	-100	4958	4936	4893	4871	4828	4947	4882	146	1465	500	3630	5	1	29228750	1432	8.80	0.46	12	0.00	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6230	-21.35	20240226	4720	3.81	20240805	1.18	N	015890	500	146 억	468345	N	N	4	N	N
34	20250224	160322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	40	2	0.82	314080040	64254	154.33	4855	4915	4850	6330	3415	4875	4887.93	1.57	10126	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1437	8.82	0.46	12	0.22	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4815	2.08	20250203	6230	-21.11	20240226	4720	4.13	20240805	1.15	N	015890	500	146 억	458968	N	N	4	N	N
35	20250224	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	40	2	0.82	294684135	60305	144.85	4855	4915	4850	6330	3415	4875	4886.56	1.57	7378	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1437	8.82	0.46	12	0.21	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4815	2.08	20250203	6230	-21.11	20240226	4720	4.13	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
36	20250224	140323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	25	2	0.51	245317835	50233	120.66	4855	4905	4850	6330	3415	4875	4883.60	1.57	1711	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1432	8.80	0.46	12	0.17	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6230	-21.35	20240226	4720	3.81	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
37	20250224	130323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	25	2	0.51	224468710	45977	110.43	4855	4905	4850	6330	3415	4875	4882.20	1.57	956	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1432	8.80	0.46	12	0.16	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6230	-21.35	20240226	4720	3.81	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
38	20250224	120321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	15	2	0.31	157997590	32405	77.83	4855	4900	4850	6330	3415	4875	4875.72	1.57	-182	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1429	8.78	0.46	12	0.11	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6230	-21.51	20240226	4720	3.60	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
39	20250224	110321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	15	2	0.31	150712395	30916	74.26	4855	4900	4850	6330	3415	4875	4874.90	1.57	-275	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1429	8.78	0.46	12	0.11	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6230	-21.51	20240226	4720	3.60	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
40	20250224	100321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-5	5	-0.10	99663590	20477	49.18	4855	4900	4850	6330	3415	4875	4867.10	1.57	159	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1423	8.74	0.45	12	0.07	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6230	-21.83	20240226	4720	3.18	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
41	20250224	090323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	-25	5	-0.51	12279910	2531	6.08	4855	4875	4850	6330	3415	4875	4851.80	1.57	99	4955	4915	4870	4830	4785	4892	4807	146	1455	500	3600	5	1	29228750	1418	8.71	0.45	12	0.01	557.00	10740.00	6540	20240215	-25.84	4720	20240805	2.75	5030	-3.58	20250106	4815	0.73	20250203	6230	-22.15	20240226	4720	2.75	20240805	1.15	N	015890	500	146 억	458968	N	N	15	N	N
42	20250221	160321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-5	5	-0.10	202617195	41580	74.43	4895	4910	4825	6340	3420	4880	4872.91	1.54	8677	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1425	8.75	0.45	12	0.14	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6440	-24.30	20240221	4720	3.28	20240805	1.16	N	015890	500	146 억	450286	N	N	15	N	N
43	20250221	150323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	15	2	0.31	171206325	35146	62.91	4895	4910	4825	6340	3420	4880	4871.29	1.54	7008	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1431	8.79	0.46	12	0.12	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6440	-23.99	20240221	4720	3.71	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
44	20250221	140321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-5	5	-0.10	115784830	23803	42.61	4895	4910	4825	6340	3420	4880	4864.30	1.54	5528	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1425	8.75	0.45	12	0.08	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6440	-24.30	20240221	4720	3.28	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
45	20250221	130320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	5	2	0.10	108534400	22317	39.95	4895	4910	4825	6340	3420	4880	4863.31	1.54	5063	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1428	8.77	0.45	12	0.08	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6440	-24.15	20240221	4720	3.50	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
46	20250221	120322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	5	2	0.10	104045565	21397	38.30	4895	4910	4825	6340	3420	4880	4862.62	1.54	4830	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1428	8.77	0.45	12	0.07	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6440	-24.15	20240221	4720	3.50	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
47	20250221	110320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	10	2	0.20	99461685	20458	36.62	4895	4910	4825	6340	3420	4880	4861.75	1.54	4298	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1429	8.78	0.46	12	0.07	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6440	-24.07	20240221	4720	3.60	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
48	20250221	100321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	10	2	0.20	95183695	19583	35.05	4895	4910	4825	6340	3420	4880	4860.53	1.54	4169	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1429	8.78	0.46	12	0.07	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6440	-24.07	20240221	4720	3.60	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
49	20250221	090321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	10	2	0.20	1756925	359	0.64	4895	4910	4890	6340	3420	4880	4893.94	1.54	-200	4933	4906	4888	4861	4843	4897	4852	146	1460	500	3610	5	1	29228750	1429	8.78	0.46	12	0.00	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6440	-24.07	20240221	4720	3.60	20240805	1.16	N	015890	500	146 억	450286	N	N	11	N	N
50	20250220	160320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-10	5	-0.20	272754720	55746	155.73	4890	4915	4870	6350	3425	4890	4892.86	1.50	10888	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1426	8.76	0.45	12	0.19	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6470	-24.57	20240220	4720	3.39	20240805	1.15	N	015890	500	146 억	439594	N	N	11	N	N
51	20250220	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-10	5	-0.20	235809295	48170	134.57	4890	4915	4880	6350	3425	4890	4895.36	1.50	9520	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1426	8.76	0.45	12	0.16	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6470	-24.57	20240220	4720	3.39	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
52	20250220	140321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	5	2	0.10	179195265	36582	102.20	4890	4915	4885	6350	3425	4890	4898.45	1.50	8429	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1431	8.79	0.46	12	0.13	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6470	-24.34	20240220	4720	3.71	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
53	20250220	130320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	10	2	0.20	165108250	33707	94.16	4890	4915	4885	6350	3425	4890	4898.34	1.50	6663	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1432	8.80	0.46	12	0.12	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6470	-24.27	20240220	4720	3.81	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
54	20250220	120320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	0	3	0.00	88525465	18079	50.51	4890	4915	4885	6350	3425	4890	4896.59	1.50	3199	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1429	8.78	0.46	12	0.06	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6470	-24.42	20240220	4720	3.60	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
55	20250220	110320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	10	2	0.20	38764830	7908	22.09	4890	4915	4890	6350	3425	4890	4901.98	1.50	850	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1432	8.80	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6470	-24.27	20240220	4720	3.81	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
56	20250220	100319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	10	2	0.20	35907865	7325	20.46	4890	4915	4890	6350	3425	4890	4902.10	1.50	790	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1432	8.80	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6470	-24.27	20240220	4720	3.81	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
57	20250220	090321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	15	2	0.31	1257595	257	0.72	4890	4915	4890	6350	3425	4890	4893.37	1.50	-167	4946	4917	4901	4872	4856	4912	4867	146	1460	500	3610	5	1	29228750	1434	8.81	0.46	12	0.00	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6470	-24.19	20240220	4720	3.92	20240805	1.15	N	015890	500	146 억	439594	N	N	28	N	N
58	20250219	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	0	3	0.00	175691055	35791	75.09	4890	4930	4885	6350	3425	4890	4908.81	1.48	879	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1429	8.78	0.46	12	0.12	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6510	-24.88	20240219	4720	3.60	20240805	1.16	N	015890	500	146 억	431915	N	N	28	N	N
59	20250219	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	-5	5	-0.10	156449200	31854	66.83	4890	4930	4885	6350	3425	4890	4911.45	1.48	2544	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1428	8.77	0.45	12	0.11	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6510	-24.96	20240219	4720	3.50	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
60	20250219	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	20	2	0.41	122071425	24840	52.11	4890	4930	4890	6350	3425	4890	4914.31	1.48	4178	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1435	8.82	0.46	12	0.08	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6510	-24.58	20240219	4720	4.03	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
61	20250219	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	30	2	0.61	109044405	22189	46.55	4890	4930	4890	6350	3425	4890	4914.35	1.48	4227	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1438	8.83	0.46	12	0.08	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6510	-24.42	20240219	4720	4.24	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
62	20250219	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	35	2	0.72	86459265	17602	36.93	4890	4930	4890	6350	3425	4890	4911.90	1.48	2307	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1440	8.84	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4815	2.28	20250203	6510	-24.35	20240219	4720	4.34	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
63	20250219	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	20	2	0.41	43650780	8896	18.66	4890	4925	4890	6350	3425	4890	4906.79	1.48	-241	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1435	8.82	0.46	12	0.03	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6510	-24.58	20240219	4720	4.03	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
64	20250219	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	20	2	0.41	23826850	4861	10.20	4890	4920	4890	6350	3425	4890	4901.64	1.48	-344	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1435	8.82	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6510	-24.58	20240219	4720	4.03	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
65	20250219	090319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	10	2	0.20	1419160	290	0.61	4890	4900	4890	6350	3425	4890	4893.66	1.48	67	4956	4922	4896	4862	4836	4910	4850	146	1460	500	3610	5	1	29228750	1432	8.80	0.46	12	0.00	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6510	-24.73	20240219	4720	3.81	20240805	1.16	N	015890	500	146 억	431915	N	N	0	N	N
66	20250218	160317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-20	5	-0.41	233103150	47641	139.79	4920	4930	4870	6380	3440	4910	4892.91	1.44	10862	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1429	8.78	0.46	12	0.16	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6510	-24.88	20240219	4720	3.60	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
67	20250218	150318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-15	5	-0.31	219264690	44809	131.48	4920	4930	4870	6380	3440	4910	4893.32	1.44	12111	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1431	8.79	0.46	12	0.15	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6510	-24.81	20240219	4720	3.71	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
68	20250218	140318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-5	5	-0.10	191550735	39145	114.86	4920	4930	4870	6380	3440	4910	4893.36	1.44	9031	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1434	8.81	0.46	12	0.13	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6510	-24.65	20240219	4720	3.92	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
69	20250218	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-10	5	-0.20	184227410	37651	110.48	4920	4930	4870	6380	3440	4910	4893.03	1.44	9017	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1432	8.80	0.46	12	0.13	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6510	-24.73	20240219	4720	3.81	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
70	20250218	120318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-10	5	-0.20	75422455	15383	45.14	4920	4930	4890	6380	3440	4910	4902.97	1.44	2629	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1432	8.80	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6510	-24.73	20240219	4720	3.81	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
71	20250218	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-15	5	-0.31	61086325	12454	36.54	4920	4930	4890	6380	3440	4910	4904.96	1.44	1429	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1431	8.79	0.46	12	0.04	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6510	-24.81	20240219	4720	3.71	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
72	20250218	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-15	5	-0.31	36533010	7436	21.82	4920	4930	4895	6380	3440	4910	4912.99	1.44	1430	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1431	8.79	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6510	-24.81	20240219	4720	3.71	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
73	20250218	090318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	20	2	0.41	13749420	2792	8.19	4920	4930	4920	6380	3440	4910	4924.58	1.44	-53	4943	4926	4893	4876	4843	4935	4885	146	1470	500	3630	5	1	29228750	1441	8.85	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.62	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6510	-24.27	20240219	4720	4.45	20240805	1.14	N	015890	500	146 억	420451	N	N	11	N	N
74	20250217	160318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	35	2	0.72	166593585	34078	115.95	4880	4910	4860	6330	3415	4875	4888.59	1.39	11347	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1435	8.82	0.46	12	0.12	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6510	-24.58	20240219	4720	4.03	20240805	1.13	N	015890	500	146 억	407388	N	N	11	N	N
75	20250217	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	25	2	0.51	143534910	29376	99.95	4880	4910	4860	6330	3415	4875	4886.13	1.39	8213	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6510	-24.73	20240219	4720	3.81	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
76	20250217	140317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	35	2	0.72	139482865	28550	97.14	4880	4910	4860	6330	3415	4875	4885.56	1.39	7884	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1435	8.82	0.46	12	0.10	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6510	-24.58	20240219	4720	4.03	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
77	20250217	130318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	30	2	0.62	127600500	26127	88.90	4880	4905	4860	6330	3415	4875	4883.86	1.39	7557	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1434	8.81	0.46	12	0.09	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6510	-24.65	20240219	4720	3.92	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
78	20250217	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	25	2	0.51	121272940	24836	84.50	4880	4905	4860	6330	3415	4875	4882.95	1.39	7351	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1432	8.80	0.46	12	0.08	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6510	-24.73	20240219	4720	3.81	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
79	20250217	110318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	20	2	0.41	92695940	18999	64.64	4880	4895	4860	6330	3415	4875	4878.99	1.39	5594	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1431	8.79	0.46	12	0.07	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6510	-24.81	20240219	4720	3.71	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
80	20250217	100317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	20	2	0.41	70660605	14494	49.32	4880	4895	4860	6330	3415	4875	4875.16	1.39	4080	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1431	8.79	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6510	-24.81	20240219	4720	3.71	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
81	20250217	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	0	3	0.00	1170025	240	0.82	4880	4880	4875	6330	3415	4875	4875.10	1.39	0	4901	4887	4871	4857	4841	4895	4865	146	1455	500	3600	5	1	29228750	1425	8.75	0.45	12	0.00	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6510	-25.12	20240219	4720	3.28	20240805	1.13	N	015890	500	146 억	407388	N	N	22	N	N
82	20250214	160315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	20	2	0.41	140060280	28778	85.22	4855	4885	4855	6310	3400	4855	4866.92	1.40	-916	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1425	8.75	0.45	12	0.10	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.09	N	015890	500	146 억	407868	N	N	22	N	N
83	20250214	150315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	20	2	0.41	134777545	27692	82.00	4855	4885	4855	6310	3400	4855	4867.02	1.40	-918	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1425	8.75	0.45	12	0.09	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
84	20250214	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	15	2	0.31	92044175	18917	56.02	4855	4885	4855	6310	3400	4855	4865.69	1.40	493	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1423	8.74	0.45	12	0.06	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
85	20250214	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	20	2	0.41	88988625	18289	54.16	4855	4885	4855	6310	3400	4855	4865.69	1.40	311	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1425	8.75	0.45	12	0.06	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
86	20250214	120316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	15	2	0.31	29034700	5972	17.68	4855	4885	4855	6310	3400	4855	4861.81	1.40	-128	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1423	8.74	0.45	12	0.02	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
87	20250214	110314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	10	2	0.21	22535775	4636	13.73	4855	4885	4855	6310	3400	4855	4861.04	1.40	-136	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1422	8.73	0.45	12	0.02	557.00	10740.00	6540	20240215	-25.61	4720	20240805	3.07	5030	-3.28	20250106	4815	1.04	20250203	6540	-25.61	20240215	4720	3.07	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
88	20250214	100316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	25	2	0.51	10407155	2139	6.33	4855	4885	4855	6310	3400	4855	4865.43	1.40	-1	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1426	8.76	0.45	12	0.01	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
89	20250214	090316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	30	2	0.62	29160	6	0.02	4855	4885	4855	6310	3400	4855	4860.00	1.40	0	4898	4876	4863	4841	4828	4870	4835	146	1455	500	3590	5	1	29228750	1428	8.77	0.45	12	0.00	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6540	-25.31	20240215	4720	3.50	20240805	1.09	N	015890	500	146 억	407868	N	N	29	N	N
90	20250213	160314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4855	-10	5	-0.21	164080330	33759	49.59	4860	4885	4850	6320	3410	4865	4860.31	1.39	2408	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1419	8.72	0.45	12	0.12	557.00	10740.00	6540	20240215	-25.76	4720	20240805	2.86	5030	-3.48	20250106	4815	0.83	20250203	6540	-25.76	20240215	4720	2.86	20240805	1.09	N	015890	500	146 억	405312	N	N	29	N	N
91	20250213	150314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4850	-15	5	-0.31	141390530	29084	42.72	4860	4885	4850	6320	3410	4865	4861.42	1.39	3236	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1418	8.71	0.45	12	0.10	557.00	10740.00	6540	20240215	-25.84	4720	20240805	2.75	5030	-3.58	20250106	4815	0.73	20250203	6540	-25.84	20240215	4720	2.75	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
92	20250213	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-5	5	-0.10	79391955	16321	23.97	4860	4885	4850	6320	3410	4865	4864.40	1.39	1879	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1421	8.73	0.45	12	0.06	557.00	10740.00	6540	20240215	-25.69	4720	20240805	2.97	5030	-3.38	20250106	4815	0.93	20250203	6540	-25.69	20240215	4720	2.97	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
93	20250213	130314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	10	2	0.21	67183175	13812	20.29	4860	4885	4850	6320	3410	4865	4864.10	1.39	1386	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1425	8.75	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
94	20250213	120314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-5	5	-0.10	57359090	11794	17.32	4860	4885	4850	6320	3410	4865	4863.38	1.39	371	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1421	8.73	0.45	12	0.04	557.00	10740.00	6540	20240215	-25.69	4720	20240805	2.97	5030	-3.38	20250106	4815	0.93	20250203	6540	-25.69	20240215	4720	2.97	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
95	20250213	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	0	3	0.00	38400355	7894	11.60	4860	4885	4850	6320	3410	4865	4864.48	1.39	-1113	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1422	8.73	0.45	12	0.03	557.00	10740.00	6540	20240215	-25.61	4720	20240805	3.07	5030	-3.28	20250106	4815	1.04	20250203	6540	-25.61	20240215	4720	3.07	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
96	20250213	100314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	15	2	0.31	16445860	3377	4.96	4860	4885	4860	6320	3410	4865	4870.39	1.39	-1545	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1426	8.76	0.45	12	0.01	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
97	20250213	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	10	2	0.21	2375620	488	0.72	4860	4885	4860	6320	3410	4865	4871.79	1.39	5	4985	4925	4890	4830	4795	4907	4812	146	1455	500	3600	5	1	29228750	1425	8.75	0.45	12	0.00	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.09	N	015890	500	146 억	405312	N	N	117	N	N
98	20250212	160312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4865	-40	5	-0.82	331836950	67947	263.87	4950	4950	4855	6370	3435	4905	4883.84	1.41	-8414	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1422	8.73	0.45	12	0.23	557.00	10740.00	6540	20240215	-25.61	4720	20240805	3.07	5030	-3.28	20250106	4815	1.04	20250203	6540	-25.61	20240215	4720	3.07	20240805	1.08	N	015890	500	146 억	413260	N	N	117	N	N
99	20250212	150312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	-45	5	-0.92	267076275	54624	212.13	4950	4950	4860	6370	3435	4905	4889.36	1.41	-10754	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1421	8.73	0.45	12	0.19	557.00	10740.00	6540	20240215	-25.69	4720	20240805	2.97	5030	-3.38	20250106	4815	0.93	20250203	6540	-25.69	20240215	4720	2.97	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
100	20250212	140312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-25	5	-0.51	206456800	42187	163.83	4950	4950	4870	6370	3435	4905	4893.85	1.41	-5161	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1426	8.76	0.45	12	0.14	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
101	20250212	130312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-15	5	-0.31	172429545	35224	136.79	4950	4950	4870	6370	3435	4905	4895.23	1.41	-1878	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1429	8.78	0.46	12	0.12	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
102	20250212	120312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	-30	5	-0.61	168080170	34334	133.34	4950	4950	4870	6370	3435	4905	4895.44	1.41	-1871	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1425	8.75	0.45	12	0.12	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
103	20250212	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-15	5	-0.31	81928790	16671	64.74	4950	4950	4885	6370	3435	4905	4914.45	1.41	-2529	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1429	8.78	0.46	12	0.06	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
104	20250212	100312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-15	5	-0.31	68717240	13969	54.25	4950	4950	4890	6370	3435	4905	4919.27	1.41	-2529	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1429	8.78	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
105	20250212	090314	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4950	45	2	0.92	18329595	3703	14.38	4950	4950	4945	6370	3435	4905	4949.93	1.41	-32	4948	4926	4908	4886	4868	4917	4877	146	1465	500	3620	5	1	29228750	1447	8.89	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.31	4720	20240805	4.87	5030	-1.59	20250106	4815	2.80	20250203	6540	-24.31	20240215	4720	4.87	20240805	1.08	N	015890	500	146 억	413260	N	N	0	N	N
106	20250211	160311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-15	5	-0.30	126283280	25749	77.64	4920	4930	4890	6390	3445	4920	4904.39	1.40	4961	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1434	8.81	0.46	12	0.09	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6540	-25.00	20240215	4720	3.92	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
107	20250211	150311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-15	5	-0.30	108875665	22191	66.91	4920	4930	4890	6390	3445	4920	4906.30	1.40	5057	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1434	8.81	0.46	12	0.08	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6540	-25.00	20240215	4720	3.92	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
108	20250211	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-15	5	-0.30	84384430	17189	51.83	4920	4930	4890	6390	3445	4920	4909.21	1.40	2116	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1434	8.81	0.46	12	0.06	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6540	-25.00	20240215	4720	3.92	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
109	20250211	130309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-15	5	-0.30	78347970	15959	48.12	4920	4930	4890	6390	3445	4920	4909.33	1.40	2045	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1434	8.81	0.46	12	0.05	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6540	-25.00	20240215	4720	3.92	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
110	20250211	120311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-15	5	-0.30	51202665	10421	31.42	4920	4930	4900	6390	3445	4920	4913.41	1.40	1820	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1434	8.81	0.46	12	0.04	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6540	-25.00	20240215	4720	3.92	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
111	20250211	110312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	5	2	0.10	26854630	5458	16.46	4920	4930	4910	6390	3445	4920	4920.23	1.40	985	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1440	8.84	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4815	2.28	20250203	6540	-24.69	20240215	4720	4.34	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
112	20250211	100311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4930	10	2	0.20	20755850	4219	12.72	4920	4930	4910	6390	3445	4920	4919.61	1.40	928	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1441	8.85	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.62	4720	20240805	4.45	5030	-1.99	20250106	4815	2.39	20250203	6540	-24.62	20240215	4720	4.45	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
113	20250211	090312	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	0	3	0.00	2691240	547	1.65	4920	4920	4920	6390	3445	4920	4920.00	1.40	-81	4960	4940	4900	4880	4840	4950	4890	146	1470	500	3640	5	1	29228750	1438	8.83	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6540	-24.77	20240215	4720	4.24	20240805	1.09	N	015890	500	146 억	408523	N	N	0	N	N
114	20250210	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	0	3	0.00	162029570	33161	174.75	4875	4920	4860	6390	3445	4920	4886.04	1.39	1405	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1438	8.83	0.46	12	0.11	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6540	-24.77	20240215	4720	4.24	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
115	20250210	150310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	0	3	0.00	155096355	31751	167.32	4875	4920	4860	6390	3445	4920	4884.77	1.39	1954	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1438	8.83	0.46	12	0.11	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6540	-24.77	20240215	4720	4.24	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
116	20250210	140311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	-30	5	-0.61	147677405	30239	159.35	4875	4905	4860	6390	3445	4920	4883.67	1.39	1490	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1429	8.78	0.46	12	0.10	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
117	20250210	130311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	-20	5	-0.41	111229480	22783	120.06	4875	4905	4860	6390	3445	4920	4882.13	1.39	178	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1432	8.80	0.46	12	0.08	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6540	-25.08	20240215	4720	3.81	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
118	20250210	120309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	-25	5	-0.51	83503690	17117	90.20	4875	4905	4860	6390	3445	4920	4878.41	1.39	-1285	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1431	8.79	0.46	12	0.06	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6540	-25.15	20240215	4720	3.71	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
119	20250210	110309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	-35	5	-0.71	73486920	15069	79.41	4875	4900	4860	6390	3445	4920	4876.70	1.39	-821	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1428	8.77	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6540	-25.31	20240215	4720	3.50	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
120	20250210	100308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	-40	5	-0.81	44739850	9181	48.38	4875	4900	4860	6390	3445	4920	4873.09	1.39	-755	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1426	8.76	0.45	12	0.03	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
121	20250210	090309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	-50	5	-1.02	7058570	1448	7.63	4875	4875	4870	6390	3445	4920	4874.70	1.39	475	4956	4937	4916	4897	4876	4947	4907	146	1470	500	3640	5	1	29228750	1423	8.74	0.45	12	0.00	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	405510	N	N	1	N	N
122	20250207	160306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	10	2	0.20	93172965	18960	51.63	4895	4935	4895	6380	3440	4910	4914.17	1.37	4966	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1438	8.83	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6540	-24.77	20240215	4720	4.24	20240805	1.08	N	015890	500	146 억	399875	N	N	1	N	N
123	20250207	150307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	15	2	0.31	86893035	17683	48.15	4895	4935	4895	6380	3440	4910	4913.93	1.37	5128	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1440	8.84	0.46	12	0.06	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4815	2.28	20250203	6540	-24.69	20240215	4720	4.34	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
124	20250207	140306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4915	5	2	0.10	78545770	15987	43.53	4895	4935	4895	6380	3440	4910	4913.10	1.37	4740	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1437	8.82	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.85	4720	20240805	4.13	5030	-2.29	20250106	4815	2.08	20250203	6540	-24.85	20240215	4720	4.13	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
125	20250207	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4925	15	2	0.31	76230600	15516	42.25	4895	4935	4895	6380	3440	4910	4913.03	1.37	4814	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1440	8.84	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.69	4720	20240805	4.34	5030	-2.09	20250106	4815	2.28	20250203	6540	-24.69	20240215	4720	4.34	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
126	20250207	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	0	3	0.00	68636200	13971	38.04	4895	4935	4895	6380	3440	4910	4912.76	1.37	4705	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1435	8.82	0.46	12	0.05	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
127	20250207	110306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4905	-5	5	-0.10	48921340	9950	27.09	4895	4935	4895	6380	3440	4910	4916.72	1.37	4803	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1434	8.81	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.00	4720	20240805	3.92	5030	-2.49	20250106	4815	1.87	20250203	6540	-25.00	20240215	4720	3.92	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
128	20250207	100306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	0	3	0.00	34786040	7069	19.25	4895	4935	4895	6380	3440	4910	4920.93	1.37	3984	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1435	8.82	0.46	12	0.02	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
129	20250207	090307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4920	10	2	0.20	1455110	297	0.81	4895	4920	4895	6380	3440	4910	4899.36	1.37	-140	4960	4935	4905	4880	4850	4947	4892	146	1470	500	3630	5	1	29228750	1438	8.83	0.46	12	0.00	557.00	10740.00	6540	20240215	-24.77	4720	20240805	4.24	5030	-2.19	20250106	4815	2.18	20250203	6540	-24.77	20240215	4720	4.24	20240805	1.08	N	015890	500	146 억	399875	N	N	13	N	N
130	20250206	160300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	40	2	0.82	179473720	36725	159.24	4880	4930	4875	6330	3410	4870	4886.73	1.34	8252	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1435	8.82	0.46	12	0.13	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	391126	N	N	13	N	N
131	20250206	150301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4900	30	2	0.62	139436600	28558	123.83	4880	4930	4875	6330	3410	4870	4882.58	1.34	6643	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1432	8.80	0.46	12	0.10	557.00	10740.00	6540	20240215	-25.08	4720	20240805	3.81	5030	-2.58	20250106	4815	1.77	20250203	6540	-25.08	20240215	4720	3.81	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
132	20250206	140303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	10	2	0.21	70079485	14350	62.22	4880	4930	4875	6330	3410	4870	4883.59	1.34	690	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1426	8.76	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
133	20250206	130301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	20	2	0.41	41240240	8445	36.62	4880	4930	4875	6330	3410	4870	4883.39	1.34	529	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1429	8.78	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
134	20250206	120300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	15	2	0.31	37705605	7721	33.48	4880	4930	4875	6330	3410	4870	4883.51	1.34	529	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1428	8.77	0.45	12	0.03	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6540	-25.31	20240215	4720	3.50	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
135	20250206	110254	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	20	2	0.41	36425725	7459	32.34	4880	4930	4875	6330	3410	4870	4883.46	1.34	529	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1429	8.78	0.46	12	0.03	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
136	20250206	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	15	2	0.31	28032570	5742	24.90	4880	4930	4875	6330	3410	4870	4882.02	1.34	529	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1428	8.77	0.45	12	0.02	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6540	-25.31	20240215	4720	3.50	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
137	20250206	090302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4910	40	2	0.82	11056420	2264	9.82	4880	4930	4880	6330	3410	4870	4883.58	1.34	597	4906	4887	4876	4857	4846	4885	4855	146	1460	500	3600	5	1	29228750	1435	8.82	0.46	12	0.01	557.00	10740.00	6540	20240215	-24.92	4720	20240805	4.03	5030	-2.39	20250106	4815	1.97	20250203	6540	-24.92	20240215	4720	4.03	20240805	1.08	N	015890	500	146 억	391126	N	N	10	N	N
138	20250205	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	0	3	0.00	112401080	23058	114.06	4870	4895	4865	6330	3410	4870	4874.71	1.33	3142	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1423	8.74	0.45	12	0.08	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	387703	N	N	10	N	N
139	20250205	150259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	0	3	0.00	105970730	21737	107.52	4870	4895	4865	6330	3410	4870	4875.13	1.33	3499	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1423	8.74	0.45	12	0.07	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
140	20250205	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	5	2	0.10	82775575	16972	83.95	4870	4895	4865	6330	3410	4870	4877.18	1.33	5459	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1425	8.75	0.45	12	0.06	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
141	20250205	130259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	10	2	0.21	72689700	14905	73.73	4870	4895	4865	6330	3410	4870	4876.87	1.33	5730	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1426	8.76	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
142	20250205	120300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4885	15	2	0.31	69810555	14315	70.81	4870	4895	4865	6330	3410	4870	4876.74	1.33	6036	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1428	8.77	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.31	4720	20240805	3.50	5030	-2.88	20250106	4815	1.45	20250203	6540	-25.31	20240215	4720	3.50	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
143	20250205	110258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	0	3	0.00	57365395	11764	58.19	4870	4895	4865	6330	3410	4870	4876.35	1.33	4553	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1423	8.74	0.45	12	0.04	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
144	20250205	100259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	10	2	0.21	41886745	8590	42.49	4870	4895	4865	6330	3410	4870	4876.22	1.33	3357	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1426	8.76	0.45	12	0.03	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
145	20250205	090303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4890	20	2	0.41	121770	25	0.12	4870	4890	4870	6330	3410	4870	4870.80	1.33	-3	4920	4895	4870	4845	4820	4907	4857	146	1460	500	3600	5	1	29228750	1429	8.78	0.46	12	0.00	557.00	10740.00	6540	20240215	-25.23	4720	20240805	3.60	5030	-2.78	20250106	4815	1.56	20250203	6540	-25.23	20240215	4720	3.60	20240805	1.08	N	015890	500	146 억	387703	N	N	14	N	N
146	20250204	160256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	25	2	0.52	98223950	20193	49.52	4845	4895	4845	6290	3395	4845	4865.62	1.31	5403	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1423	8.74	0.45	12	0.07	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	382200	N	N	14	N	N
147	20250204	150257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4875	30	2	0.62	89157175	18333	44.96	4845	4895	4845	6290	3395	4845	4864.63	1.31	6035	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1425	8.75	0.45	12	0.06	557.00	10740.00	6540	20240215	-25.46	4720	20240805	3.28	5030	-3.08	20250106	4815	1.25	20250203	6540	-25.46	20240215	4720	3.28	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N
148	20250204	140256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	25	2	0.52	73270615	15065	36.94	4845	4895	4845	6290	3395	4845	4865.44	1.31	4774	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1423	8.74	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N
149	20250204	130256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4870	25	2	0.52	68766020	14140	34.68	4845	4895	4845	6290	3395	4845	4865.12	1.31	4748	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1423	8.74	0.45	12	0.05	557.00	10740.00	6540	20240215	-25.54	4720	20240805	3.18	5030	-3.18	20250106	4815	1.14	20250203	6540	-25.54	20240215	4720	3.18	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N
150	20250204	120259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4855	10	2	0.21	60494455	12439	30.50	4845	4895	4845	6290	3395	4845	4865.48	1.31	4025	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1419	8.72	0.45	12	0.04	557.00	10740.00	6540	20240215	-25.76	4720	20240805	2.86	5030	-3.48	20250106	4815	0.83	20250203	6540	-25.76	20240215	4720	2.86	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N
151	20250204	110253	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4860	15	2	0.31	51344510	10557	25.89	4845	4895	4845	6290	3395	4845	4866.23	1.31	3448	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1421	8.73	0.45	12	0.04	557.00	10740.00	6540	20240215	-25.69	4720	20240805	2.97	5030	-3.38	20250106	4815	0.93	20250203	6540	-25.69	20240215	4720	2.97	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N
152	20250204	100256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4880	35	2	0.72	14408535	2966	7.27	4845	4895	4845	6290	3395	4845	4868.40	1.31	226	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1426	8.76	0.45	12	0.01	557.00	10740.00	6540	20240215	-25.38	4720	20240805	3.39	5030	-2.98	20250106	4815	1.35	20250203	6540	-25.38	20240215	4720	3.39	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N
153	20250204	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	4895	50	2	1.03	7388675	1525	3.74	4845	4895	4845	6290	3395	4845	4845.26	1.31	-19	4938	4891	4853	4806	4768	4872	4787	146	1445	500	3580	5	1	29228750	1431	8.79	0.46	12	0.01	557.00	10740.00	6540	20240215	-25.15	4720	20240805	3.71	5030	-2.68	20250106	4815	1.66	20250203	6540	-25.15	20240215	4720	3.71	20240805	1.08	N	015890	500	146 억	382200	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History