KissMeData/004840/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160206	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-205	5	-4.64	122294875	28591	394.74	4410	4415	4205	5730	3095	4415	4278.84	1.07	-1254	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	839	5.46	0.22	12	0.14	771.00	19132.00	8440	20240228	-50.12	3660	20241210	15.03	4630	-9.07	20250109	4000	5.25	20250203	8440	-50.12	20240228	3660	15.03	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
3	20250228	150206	57	100.00	KOSPI	화학	N	N	N	N	N	4230	-185	5	-4.19	104966905	24486	338.06	4410	4415	4205	5730	3095	4415	4286.81	1.07	-262	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	843	5.49	0.22	12	0.12	771.00	19132.00	8440	20240228	-49.88	3660	20241210	15.57	4630	-8.64	20250109	4000	5.75	20250203	8440	-49.88	20240228	3660	15.57	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
4	20250228	140207	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-145	5	-3.28	87046420	20252	279.61	4410	4415	4245	5730	3095	4415	4298.16	1.07	-246	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	851	5.54	0.22	12	0.10	771.00	19132.00	8440	20240228	-49.41	3660	20241210	16.67	4630	-7.78	20250109	4000	6.75	20250203	8440	-49.41	20240228	3660	16.67	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
5	20250228	130207	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-140	5	-3.17	79896090	18571	256.40	4410	4415	4250	5730	3095	4415	4302.20	1.07	-63	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	852	5.54	0.22	12	0.09	771.00	19132.00	8440	20240228	-49.35	3660	20241210	16.80	4630	-7.67	20250109	4000	6.88	20250203	8440	-49.35	20240228	3660	16.80	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
6	20250228	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-135	5	-3.06	48434895	11174	154.27	4410	4415	4280	5730	3095	4415	4334.61	1.07	-86	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	853	5.55	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.29	3660	20241210	16.94	4630	-7.56	20250109	4000	7.00	20250203	8440	-49.29	20240228	3660	16.94	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
7	20250228	110206	57	100.00	KOSPI	화학	N	N	N	N	N	4335	-80	5	-1.81	38678855	8908	122.99	4410	4415	4305	5730	3095	4415	4342.04	1.07	809	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	864	5.62	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4000	8.38	20250203	8440	-48.64	20240228	3660	18.44	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
8	20250228	100205	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-55	5	-1.25	6553125	1494	20.63	4410	4415	4360	5730	3095	4415	4386.30	1.07	-72	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	869	5.65	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4000	9.00	20250203	8440	-48.34	20240228	3660	19.13	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
9	20250228	090207	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-5	5	-0.11	149940	34	0.47	4410	4410	4410	5730	3095	4415	4410.00	1.07	-5	4485	4450	4410	4375	4335	4467	4392	100	1315	500	2820	5	1	19930000	879	5.72	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.23	N	004840	500	99 억	213003	N	N	0	N	N
10	20250227	160204	57	100.00	KOSPI	화학	N	N	N	N	N	4415	45	2	1.03	31839150	7241	50.86	4380	4445	4370	5680	3060	4370	4397.07	1.07	-209	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	880	5.73	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
11	20250227	150205	57	100.00	KOSPI	화학	N	N	N	N	N	4390	20	2	0.46	24273870	5521	38.78	4380	4445	4370	5680	3060	4370	4396.64	1.07	-383	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	875	5.69	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
12	20250227	140206	57	100.00	KOSPI	화학	N	N	N	N	N	4390	20	2	0.46	23690400	5388	37.85	4380	4445	4370	5680	3060	4370	4396.88	1.07	-474	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	875	5.69	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
13	20250227	130204	57	100.00	KOSPI	화학	N	N	N	N	N	4395	25	2	0.57	22978940	5226	36.71	4380	4445	4370	5680	3060	4370	4397.04	1.07	-518	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	876	5.70	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.93	3660	20241210	20.08	4630	-5.08	20250109	4000	9.88	20250203	8440	-47.93	20240228	3660	20.08	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
14	20250227	120204	57	100.00	KOSPI	화학	N	N	N	N	N	4415	45	2	1.03	19245740	4374	30.72	4380	4445	4370	5680	3060	4370	4400.03	1.07	-213	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	880	5.73	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
15	20250227	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4405	35	2	0.80	9908070	2259	15.87	4380	4445	4370	5680	3060	4370	4386.04	1.07	-202	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	878	5.71	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4000	10.12	20250203	8440	-47.81	20240228	3660	20.36	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
16	20250227	100211	57	100.00	KOSPI	화학	N	N	N	N	N	4370	0	3	0.00	7366120	1679	11.79	4380	4445	4370	5680	3060	4370	4387.21	1.07	-108	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	871	5.67	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4000	9.25	20250203	8440	-48.22	20240228	3660	19.40	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
17	20250227	090212	57	100.00	KOSPI	화학	N	N	N	N	N	4395	25	2	0.57	1301865	296	2.08	4380	4445	4380	5680	3060	4370	4398.19	1.07	-24	4490	4430	4395	4335	4300	4412	4317	100	1310	500	2790	5	1	19930000	876	5.70	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.93	3660	20241210	20.08	4630	-5.08	20250109	4000	9.88	20250203	8440	-47.93	20240228	3660	20.08	20241210	1.11	N	004840	500	99 억	213225	N	N	12	N	N
18	20250226	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4370	-15	5	-0.34	62249650	14203	42.22	4380	4455	4360	5700	3070	4385	4382.85	1.05	3122	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	871	5.67	0.23	12	0.07	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4000	9.25	20250203	8440	-48.22	20240228	3660	19.40	20241210	1.11	N	004840	500	99 억	210103	N	N	12	N	N
19	20250226	150205	57	100.00	KOSPI	화학	N	N	N	N	N	4390	5	2	0.11	53579445	12224	36.34	4380	4455	4360	5700	3070	4385	4383.14	1.05	2640	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	875	5.69	0.23	12	0.06	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
20	20250226	140205	57	100.00	KOSPI	화학	N	N	N	N	N	4405	20	2	0.46	50778370	11588	34.45	4380	4455	4360	5700	3070	4385	4381.98	1.05	2654	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	878	5.71	0.23	12	0.06	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4000	10.12	20250203	8440	-47.81	20240228	3660	20.36	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
21	20250226	130206	57	100.00	KOSPI	화학	N	N	N	N	N	4385	0	3	0.00	20301740	4625	13.75	4380	4455	4360	5700	3070	4385	4389.57	1.05	1259	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	874	5.69	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.05	3660	20241210	19.81	4630	-5.29	20250109	4000	9.62	20250203	8440	-48.05	20240228	3660	19.81	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
22	20250226	120205	57	100.00	KOSPI	화학	N	N	N	N	N	4390	5	2	0.11	19332655	4404	13.09	4380	4455	4360	5700	3070	4385	4389.79	1.05	1048	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	875	5.69	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
23	20250226	110205	57	100.00	KOSPI	화학	N	N	N	N	N	4405	20	2	0.46	10254885	2337	6.95	4380	4455	4360	5700	3070	4385	4388.06	1.05	285	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	878	5.71	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4000	10.12	20250203	8440	-47.81	20240228	3660	20.36	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
24	20250226	100204	57	100.00	KOSPI	화학	N	N	N	N	N	4370	-15	5	-0.34	8108725	1848	5.49	4380	4455	4360	5700	3070	4385	4387.84	1.05	-180	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	871	5.67	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4000	9.25	20250203	8440	-48.22	20240228	3660	19.40	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
25	20250226	090206	57	100.00	KOSPI	화학	N	N	N	N	N	4385	0	3	0.00	520275	119	0.35	4380	4385	4360	5700	3070	4385	4372.06	1.05	57	4505	4445	4415	4355	4325	4430	4340	100	1315	500	2800	5	1	19930000	874	5.69	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.05	3660	20241210	19.81	4630	-5.29	20250109	4000	9.62	20250203	8440	-48.05	20240228	3660	19.81	20241210	1.11	N	004840	500	99 억	210103	N	N	6	N	N
26	20250225	160205	57	100.00	KOSPI	화학	N	N	N	N	N	4385	-65	5	-1.46	147798655	33638	353.79	4450	4475	4385	5780	3115	4450	4412.83	1.06	-1887	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	874	5.69	0.23	12	0.17	771.00	19132.00	8440	20240228	-48.05	3660	20241210	19.81	4630	-5.29	20250109	4000	9.62	20250203	8440	-48.05	20240228	3660	19.81	20241210	1.11	N	004840	500	99 억	211990	N	N	6	N	N
27	20250225	150204	57	100.00	KOSPI	화학	N	N	N	N	N	4405	-45	5	-1.01	34955960	7908	83.17	4450	4475	4400	5780	3115	4450	4420.33	1.06	-1283	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	878	5.71	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4000	10.12	20250203	8440	-47.81	20240228	3660	20.36	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
28	20250225	140204	57	100.00	KOSPI	화학	N	N	N	N	N	4420	-30	5	-0.67	31260105	7069	74.35	4450	4475	4400	5780	3115	4450	4422.14	1.06	-1046	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	881	5.73	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4000	10.50	20250203	8440	-47.63	20240228	3660	20.77	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
29	20250225	130204	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-20	5	-0.45	13564600	3052	32.10	4450	4475	4405	5780	3115	4450	4444.50	1.06	-980	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	883	5.75	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.51	3660	20241210	21.04	4630	-4.32	20250109	4000	10.75	20250203	8440	-47.51	20240228	3660	21.04	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
30	20250225	120204	57	100.00	KOSPI	화학	N	N	N	N	N	4405	-45	5	-1.01	12936750	2910	30.61	4450	4475	4405	5780	3115	4450	4445.62	1.06	-1000	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	878	5.71	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4000	10.12	20250203	8440	-47.81	20240228	3660	20.36	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
31	20250225	110204	57	100.00	KOSPI	화학	N	N	N	N	N	4465	15	2	0.34	11973230	2692	28.31	4450	4475	4405	5780	3115	4450	4447.71	1.06	-999	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	890	5.79	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.10	3660	20241210	21.99	4630	-3.56	20250109	4000	11.62	20250203	8440	-47.10	20240228	3660	21.99	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
32	20250225	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4455	5	2	0.11	6579550	1484	15.61	4450	4475	4405	5780	3115	4450	4433.66	1.06	10	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	888	5.78	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.22	3660	20241210	21.72	4630	-3.78	20250109	4000	11.38	20250203	8440	-47.22	20240228	3660	21.72	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
33	20250225	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-40	5	-0.90	582910	131	1.38	4450	4450	4410	5780	3115	4450	4449.69	1.06	-1	4513	4481	4418	4386	4323	4497	4402	100	1330	500	2840	5	1	19930000	879	5.72	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.11	N	004840	500	99 억	211990	N	N	2	N	N
34	20250224	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4450	25	2	0.56	41809405	9508	47.68	4380	4450	4355	5750	3100	4425	4397.29	1.05	3152	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	887	5.77	0.23	12	0.05	771.00	19132.00	8440	20240228	-47.27	3660	20241210	21.58	4630	-3.89	20250109	4000	11.25	20250203	8440	-47.27	20240228	3660	21.58	20241210	1.12	N	004840	500	99 억	208830	N	N	2	N	N
35	20250224	150203	57	100.00	KOSPI	화학	N	N	N	N	N	4445	20	2	0.45	38875245	8848	44.37	4380	4450	4355	5750	3100	4425	4393.68	1.05	3040	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	886	5.77	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.33	3660	20241210	21.45	4630	-4.00	20250109	4000	11.12	20250203	8440	-47.33	20240228	3660	21.45	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
36	20250224	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4435	10	2	0.23	36201980	8246	41.35	4380	4450	4355	5750	3100	4425	4390.25	1.05	2700	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	884	5.75	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.45	3660	20241210	21.17	4630	-4.21	20250109	4000	10.88	20250203	8440	-47.45	20240228	3660	21.17	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
37	20250224	130203	57	100.00	KOSPI	화학	N	N	N	N	N	4435	10	2	0.23	35954130	8190	41.07	4380	4450	4355	5750	3100	4425	4390.00	1.05	2690	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	884	5.75	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.45	3660	20241210	21.17	4630	-4.21	20250109	4000	10.88	20250203	8440	-47.45	20240228	3660	21.17	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
38	20250224	120203	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-15	5	-0.34	35041250	7983	40.03	4380	4450	4355	5750	3100	4425	4389.48	1.05	2601	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	879	5.72	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
39	20250224	110203	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-15	5	-0.34	30044720	6850	34.35	4380	4450	4355	5750	3100	4425	4386.09	1.05	1509	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	879	5.72	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
40	20250224	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-25	5	-0.56	29558260	6740	33.80	4380	4425	4355	5750	3100	4425	4385.50	1.05	1461	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	877	5.71	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
41	20250224	090204	57	100.00	KOSPI	화학	N	N	N	N	N	4380	-45	5	-1.02	17520	4	0.02	4380	4380	4380	5750	3100	4425	4380.00	1.05	0	4638	4531	4378	4271	4118	4455	4195	100	1325	500	2830	5	1	19930000	873	5.68	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.10	3660	20241210	19.67	4630	-5.40	20250109	4000	9.50	20250203	8440	-48.10	20240228	3660	19.67	20241210	1.12	N	004840	500	99 억	208830	N	N	11	N	N
42	20250221	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4425	25	2	0.57	87472030	19942	114.08	4485	4485	4225	5720	3080	4400	4386.32	1.02	5178	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	882	5.74	0.23	12	0.10	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.16	N	004840	500	99 억	203666	N	N	11	N	N
43	20250221	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4415	15	2	0.34	76907365	17550	100.40	4485	4485	4225	5720	3080	4400	4382.19	1.02	4865	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	880	5.73	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
44	20250221	140202	57	100.00	KOSPI	화학	N	N	N	N	N	4390	-10	5	-0.23	31666520	7254	41.50	4485	4485	4225	5720	3080	4400	4365.39	1.02	1105	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	875	5.69	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
45	20250221	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4370	-30	5	-0.68	26058180	5974	34.18	4485	4485	4225	5720	3080	4400	4361.93	1.02	1049	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	871	5.67	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.22	3660	20241210	19.40	4630	-5.62	20250109	4000	9.25	20250203	8440	-48.22	20240228	3660	19.40	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
46	20250221	120203	57	100.00	KOSPI	화학	N	N	N	N	N	4400	0	3	0.00	20538370	4713	26.96	4485	4485	4225	5720	3080	4400	4357.81	1.02	456	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	877	5.71	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
47	20250221	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4400	0	3	0.00	17253560	3964	22.68	4485	4485	4225	5720	3080	4400	4352.56	1.02	-171	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	877	5.71	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
48	20250221	100203	57	100.00	KOSPI	화학	N	N	N	N	N	4390	-10	5	-0.23	14585230	3355	19.19	4485	4485	4225	5720	3080	4400	4347.31	1.02	31	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	875	5.69	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
49	20250221	090203	57	100.00	KOSPI	화학	N	N	N	N	N	4400	0	3	0.00	842345	188	1.08	4485	4485	4400	5720	3080	4400	4480.56	1.02	-23	4553	4476	4438	4361	4323	4457	4342	100	1320	500	2810	5	1	19930000	877	5.71	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.16	N	004840	500	99 억	203666	N	N	6	N	N
50	20250220	160202	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-45	5	-1.01	77334270	17480	99.66	4500	4515	4400	5770	3115	4445	4424.16	1.03	-2574	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	877	5.71	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.18	N	004840	500	99 억	206253	N	N	6	N	N
51	20250220	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4425	-20	5	-0.45	75339505	17027	97.08	4500	4515	4400	5770	3115	4445	4424.71	1.03	-2501	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	882	5.74	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
52	20250220	140203	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-35	5	-0.79	43163465	9722	55.43	4500	4515	4400	5770	3115	4445	4439.77	1.03	-2723	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	879	5.72	0.23	12	0.05	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
53	20250220	130202	57	100.00	KOSPI	화학	N	N	N	N	N	4420	-25	5	-0.56	39673495	8931	50.92	4500	4515	4400	5770	3115	4445	4442.22	1.03	-2829	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	881	5.73	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4000	10.50	20250203	8440	-47.63	20240228	3660	20.77	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
54	20250220	120202	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-35	5	-0.79	28974610	6513	37.13	4500	4515	4400	5770	3115	4445	4448.73	1.03	-2823	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	879	5.72	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
55	20250220	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4440	-5	5	-0.11	27267775	6126	34.93	4500	4515	4400	5770	3115	4445	4451.15	1.03	-2822	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	885	5.76	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.39	3660	20241210	21.31	4630	-4.10	20250109	4000	11.00	20250203	8440	-47.39	20240228	3660	21.31	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
56	20250220	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4445	0	3	0.00	24860805	5581	31.82	4500	4515	4400	5770	3115	4445	4454.54	1.03	-2911	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	886	5.77	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.33	3660	20241210	21.45	4630	-4.00	20250109	4000	11.12	20250203	8440	-47.33	20240228	3660	21.45	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
57	20250220	090202	57	100.00	KOSPI	화학	N	N	N	N	N	4495	50	2	1.12	7485370	1688	9.62	4500	4515	4400	5770	3115	4445	4434.46	1.03	-101	4528	4486	4443	4401	4358	4507	4422	100	1325	500	2840	5	1	19930000	896	5.83	0.23	12	0.01	771.00	19132.00	8440	20240228	-46.74	3660	20241210	22.81	4630	-2.92	20250109	4000	12.38	20250203	8440	-46.74	20240228	3660	22.81	20241210	1.18	N	004840	500	99 억	206253	N	N	19	N	N
58	20250219	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4445	0	3	0.00	78017115	17539	118.92	4400	4485	4400	5770	3115	4445	4448.21	1.03	1504	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	886	5.77	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.33	3660	20241210	21.45	4630	-4.00	20250109	4000	11.12	20250203	8440	-47.33	20240228	3660	21.45	20241210	1.20	N	004840	500	99 억	204749	N	N	19	N	N
59	20250219	150202	57	100.00	KOSPI	화학	N	N	N	N	N	4440	-5	5	-0.11	76933425	17295	117.27	4400	4485	4400	5770	3115	4445	4448.30	1.03	1638	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	885	5.76	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.39	3660	20241210	21.31	4630	-4.10	20250109	4000	11.00	20250203	8440	-47.39	20240228	3660	21.31	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
60	20250219	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-15	5	-0.34	69193225	15548	105.42	4400	4485	4400	5770	3115	4445	4450.30	1.03	1714	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	883	5.75	0.23	12	0.08	771.00	19132.00	8440	20240228	-47.51	3660	20241210	21.04	4630	-4.32	20250109	4000	10.75	20250203	8440	-47.51	20240228	3660	21.04	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
61	20250219	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-15	5	-0.34	66833785	15018	101.83	4400	4485	4400	5770	3115	4445	4450.25	1.03	1740	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	883	5.75	0.23	12	0.08	771.00	19132.00	8440	20240228	-47.51	3660	20241210	21.04	4630	-4.32	20250109	4000	10.75	20250203	8440	-47.51	20240228	3660	21.04	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
62	20250219	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-10	5	-0.22	65970530	14824	100.52	4400	4485	4400	5770	3115	4445	4450.25	1.03	1793	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	884	5.75	0.23	12	0.07	771.00	19132.00	8440	20240228	-47.45	3660	20241210	21.17	4630	-4.21	20250109	4000	10.88	20250203	8440	-47.45	20240228	3660	21.17	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
63	20250219	110202	57	100.00	KOSPI	화학	N	N	N	N	N	4475	30	2	0.67	57276715	12879	87.33	4400	4485	4400	5770	3115	4445	4447.30	1.03	1749	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	892	5.80	0.23	12	0.06	771.00	19132.00	8440	20240228	-46.98	3660	20241210	22.27	4630	-3.35	20250109	4000	11.88	20250203	8440	-46.98	20240228	3660	22.27	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
64	20250219	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4460	15	2	0.34	21397505	4800	32.55	4400	4480	4400	5770	3115	4445	4457.81	1.03	1859	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	889	5.78	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.16	3660	20241210	21.86	4630	-3.67	20250109	4000	11.50	20250203	8440	-47.16	20240228	3660	21.86	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
65	20250219	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4415	-30	5	-0.67	827885	188	1.27	4400	4415	4400	5770	3115	4445	4403.64	1.03	-57	4505	4475	4420	4390	4335	4490	4405	100	1325	500	2840	5	1	19930000	880	5.73	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.20	N	004840	500	99 억	204749	N	N	0	N	N
66	20250218	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4445	15	2	0.34	64239690	14548	52.28	4400	4450	4365	5750	3105	4430	4415.71	1.02	2276	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	886	5.77	0.23	12	0.07	771.00	19132.00	8440	20240228	-47.33	3660	20241210	21.45	4630	-4.00	20250109	4000	11.12	20250203	8440	-47.33	20240228	3660	21.45	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
67	20250218	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4440	10	2	0.23	60199975	13638	49.01	4400	4450	4365	5750	3105	4430	4414.14	1.02	2345	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	885	5.76	0.23	12	0.07	771.00	19132.00	8440	20240228	-47.39	3660	20241210	21.31	4630	-4.10	20250109	4000	11.00	20250203	8440	-47.39	20240228	3660	21.31	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
68	20250218	140201	57	100.00	KOSPI	화학	N	N	N	N	N	4430	0	3	0.00	35824055	8142	29.26	4400	4440	4365	5750	3105	4430	4399.91	1.02	331	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	883	5.75	0.23	12	0.04	771.00	19132.00	8440	20240228	-47.51	3660	20241210	21.04	4630	-4.32	20250109	4000	10.75	20250203	8440	-47.51	20240228	3660	21.04	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
69	20250218	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-30	5	-0.68	30110745	6847	24.60	4400	4440	4365	5750	3105	4430	4397.66	1.02	227	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	877	5.71	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
70	20250218	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-20	5	-0.45	24217730	5511	19.80	4400	4435	4365	5750	3105	4430	4394.43	1.02	114	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	879	5.72	0.23	12	0.03	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
71	20250218	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-30	5	-0.68	20660440	4704	16.90	4400	4435	4365	5750	3105	4430	4392.10	1.02	114	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	877	5.71	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
72	20250218	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4395	-35	5	-0.79	17216455	3922	14.09	4400	4435	4365	5750	3105	4430	4389.71	1.02	148	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	876	5.70	0.23	12	0.02	771.00	19132.00	8440	20240228	-47.93	3660	20241210	20.08	4630	-5.08	20250109	4000	9.88	20250203	8440	-47.93	20240228	3660	20.08	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
73	20250218	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4380	-50	5	-1.13	558750	127	0.46	4400	4400	4380	5750	3105	4430	4399.61	1.02	-13	4480	4455	4415	4390	4350	4467	4402	100	1320	500	2830	5	1	19930000	873	5.68	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.10	3660	20241210	19.67	4630	-5.40	20250109	4000	9.50	20250203	8440	-48.10	20240228	3660	19.67	20241210	1.23	N	004840	500	99 억	202499	N	N	8	N	N
74	20250217	160201	57	100.00	KOSPI	화학	N	N	N	N	N	4430	5	2	0.11	122402455	27823	121.79	4425	4440	4375	5750	3100	4425	4399.33	1.01	1566	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	883	5.75	0.23	12	0.14	771.00	19132.00	8440	20240228	-47.51	3660	20241210	21.04	4630	-4.32	20250109	4000	10.75	20250203	8440	-47.51	20240228	3660	21.04	20241210	1.27	N	004840	500	99 억	200764	N	N	8	N	N
75	20250217	150201	57	100.00	KOSPI	화학	N	N	N	N	N	4415	-10	5	-0.23	118817265	27012	118.24	4425	4440	4375	5750	3100	4425	4398.68	1.01	2007	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	880	5.73	0.23	12	0.14	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
76	20250217	140200	57	100.00	KOSPI	화학	N	N	N	N	N	4410	-15	5	-0.34	118410900	26920	117.84	4425	4440	4375	5750	3100	4425	4398.62	1.01	1962	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	879	5.72	0.23	12	0.14	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
77	20250217	130201	57	100.00	KOSPI	화학	N	N	N	N	N	4425	0	3	0.00	98043985	22310	97.66	4425	4435	4375	5750	3100	4425	4394.62	1.01	1038	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	882	5.74	0.23	12	0.11	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
78	20250217	120201	57	100.00	KOSPI	화학	N	N	N	N	N	4415	-10	5	-0.23	82229315	18718	81.93	4425	4435	4375	5750	3100	4425	4393.06	1.01	1071	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	880	5.73	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
79	20250217	110201	57	100.00	KOSPI	화학	N	N	N	N	N	4425	0	3	0.00	81225985	18491	80.94	4425	4435	4375	5750	3100	4425	4392.73	1.01	1010	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	882	5.74	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
80	20250217	100201	57	100.00	KOSPI	화학	N	N	N	N	N	4425	0	3	0.00	79594360	18122	79.33	4425	4435	4375	5750	3100	4425	4392.14	1.01	986	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	882	5.74	0.23	12	0.09	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
81	20250217	090200	57	100.00	KOSPI	화학	N	N	N	N	N	4425	0	3	0.00	491175	111	0.49	4425	4425	4425	5750	3100	4425	4425.00	1.01	-27	4575	4500	4415	4340	4255	4457	4297	100	1325	500	2830	5	1	19930000	882	5.74	0.23	12	0.00	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.27	N	004840	500	99 억	200764	N	N	14	N	N
82	20250214	160200	57	100.00	KOSPI	화학	N	N	N	N	N	4425	5	2	0.11	99977410	22835	33.38	4490	4490	4330	5740	3095	4420	4378.24	1.00	1098	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	882	5.74	0.23	12	0.11	771.00	19132.00	8440	20240228	-47.57	3660	20241210	20.90	4630	-4.43	20250109	4000	10.62	20250203	8440	-47.57	20240228	3660	20.90	20241210	1.26	N	004840	500	99 억	199238	N	N	14	N	N
83	20250214	150200	57	100.00	KOSPI	화학	N	N	N	N	N	4400	-20	5	-0.45	95874185	21905	32.02	4490	4490	4330	5740	3095	4420	4376.82	1.00	1266	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	877	5.71	0.23	12	0.11	771.00	19132.00	8440	20240228	-47.87	3660	20241210	20.22	4630	-4.97	20250109	4000	10.00	20250203	8440	-47.87	20240228	3660	20.22	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
84	20250214	140200	57	100.00	KOSPI	화학	N	N	N	N	N	4365	-55	5	-1.24	86326965	19719	28.82	4490	4490	4330	5740	3095	4420	4377.86	1.00	44	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	870	5.66	0.23	12	0.10	771.00	19132.00	8440	20240228	-48.28	3660	20241210	19.26	4630	-5.72	20250109	4000	9.12	20250203	8440	-48.28	20240228	3660	19.26	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
85	20250214	130200	57	100.00	KOSPI	화학	N	N	N	N	N	4355	-65	5	-1.47	68905265	15720	22.98	4490	4490	4330	5740	3095	4420	4383.29	1.00	-2078	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	868	5.65	0.23	12	0.08	771.00	19132.00	8440	20240228	-48.40	3660	20241210	18.99	4630	-5.94	20250109	4000	8.88	20250203	8440	-48.40	20240228	3660	18.99	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
86	20250214	120200	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-60	5	-1.36	58614450	13360	19.53	4490	4490	4330	5740	3095	4420	4387.31	1.00	-2018	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	869	5.65	0.23	12	0.07	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4000	9.00	20250203	8440	-48.34	20240228	3660	19.13	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
87	20250214	110200	57	100.00	KOSPI	화학	N	N	N	N	N	4375	-45	5	-1.02	49681755	11315	16.54	4490	4490	4330	5740	3095	4420	4390.79	1.00	-2184	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	872	5.67	0.23	12	0.06	771.00	19132.00	8440	20240228	-48.16	3660	20241210	19.54	4630	-5.51	20250109	4000	9.38	20250203	8440	-48.16	20240228	3660	19.54	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
88	20250214	100200	57	100.00	KOSPI	화학	N	N	N	N	N	4360	-60	5	-1.36	32857830	7448	10.89	4490	4490	4355	5740	3095	4420	4411.63	1.00	-3174	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	869	5.65	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.34	3660	20241210	19.13	4630	-5.83	20250109	4000	9.00	20250203	8440	-48.34	20240228	3660	19.13	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
89	20250214	090201	57	100.00	KOSPI	화학	N	N	N	N	N	4420	0	3	0.00	4929920	1107	1.62	4490	4490	4420	5740	3095	4420	4453.41	1.00	-770	4630	4525	4435	4330	4240	4577	4382	100	1320	500	2820	5	1	19930000	881	5.73	0.23	12	0.01	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4000	10.50	20250203	8440	-47.63	20240228	3660	20.77	20241210	1.26	N	004840	500	99 억	199238	N	N	20	N	N
90	20250213	160159	57	100.00	KOSPI	화학	N	N	N	N	N	4420	70	2	1.61	303761135	68402	1126.70	4350	4540	4345	5650	3045	4350	4440.89	0.93	13291	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	881	5.73	0.23	12	0.34	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4000	10.50	20250203	8440	-47.63	20240228	3660	20.77	20241210	1.32	N	004840	500	99 억	186023	N	N	20	N	N
91	20250213	150159	57	100.00	KOSPI	화학	N	N	N	N	N	4390	40	2	0.92	294102900	66206	1090.53	4350	4540	4345	5650	3045	4350	4442.24	0.93	12736	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	875	5.69	0.23	12	0.33	771.00	19132.00	8440	20240228	-47.99	3660	20241210	19.95	4630	-5.18	20250109	4000	9.75	20250203	8440	-47.99	20240228	3660	19.95	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
92	20250213	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4405	55	2	1.26	269528735	60613	998.40	4350	4540	4345	5650	3045	4350	4446.71	0.93	10728	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	878	5.71	0.23	12	0.30	771.00	19132.00	8440	20240228	-47.81	3660	20241210	20.36	4630	-4.86	20250109	4000	10.12	20250203	8440	-47.81	20240228	3660	20.36	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
93	20250213	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4420	70	2	1.61	257557170	57924	954.11	4350	4540	4345	5650	3045	4350	4446.47	0.93	10895	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	881	5.73	0.23	12	0.29	771.00	19132.00	8440	20240228	-47.63	3660	20241210	20.77	4630	-4.54	20250109	4000	10.50	20250203	8440	-47.63	20240228	3660	20.77	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
94	20250213	120159	57	100.00	KOSPI	화학	N	N	N	N	N	4410	60	2	1.38	238978455	53721	884.88	4350	4540	4345	5650	3045	4350	4448.51	0.93	12080	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	879	5.72	0.23	12	0.27	771.00	19132.00	8440	20240228	-47.75	3660	20241210	20.49	4630	-4.75	20250109	4000	10.25	20250203	8440	-47.75	20240228	3660	20.49	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
95	20250213	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4455	105	2	2.41	187444815	42146	694.22	4350	4540	4345	5650	3045	4350	4447.51	0.93	11950	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	888	5.78	0.23	12	0.21	771.00	19132.00	8440	20240228	-47.22	3660	20241210	21.72	4630	-3.78	20250109	4000	11.38	20250203	8440	-47.22	20240228	3660	21.72	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
96	20250213	100159	57	100.00	KOSPI	화학	N	N	N	N	N	4415	65	2	1.49	178174305	40045	659.61	4350	4540	4345	5650	3045	4350	4449.35	0.93	11864	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	880	5.73	0.23	12	0.20	771.00	19132.00	8440	20240228	-47.69	3660	20241210	20.63	4630	-4.64	20250109	4000	10.38	20250203	8440	-47.69	20240228	3660	20.63	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
97	20250213	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4345	-5	5	-0.11	1513795	348	5.73	4350	4350	4345	5650	3045	4350	4349.99	0.93	-230	4486	4417	4326	4257	4166	4452	4292	100	1300	500	2780	5	1	19930000	866	5.64	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4000	8.62	20250203	8440	-48.52	20240228	3660	18.72	20241210	1.32	N	004840	500	99 억	186023	N	N	82	N	N
98	20250212	160159	57	100.00	KOSPI	화학	N	N	N	N	N	4350	15	2	0.35	26039190	6071	63.38	4330	4395	4235	5630	3035	4335	4289.11	0.94	-1502	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	867	5.64	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.46	3660	20241210	18.85	4630	-6.05	20250109	4000	8.75	20250203	8440	-48.46	20240228	3660	18.85	20241210	1.32	N	004840	500	99 억	187526	N	N	82	N	N
99	20250212	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-65	5	-1.50	21838750	5097	53.22	4330	4395	4235	5630	3035	4335	4284.63	0.94	-1188	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	851	5.54	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.41	3660	20241210	16.67	4630	-7.78	20250109	4000	6.75	20250203	8440	-49.41	20240228	3660	16.67	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
100	20250212	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-80	5	-1.85	18136455	4226	44.12	4330	4395	4255	5630	3035	4335	4291.64	0.94	-1176	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	848	5.52	0.22	12	0.02	771.00	19132.00	8440	20240228	-49.59	3660	20241210	16.26	4630	-8.10	20250109	4000	6.38	20250203	8440	-49.59	20240228	3660	16.26	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
101	20250212	130159	57	100.00	KOSPI	화학	N	N	N	N	N	4315	-20	5	-0.46	7354780	1702	17.77	4330	4395	4260	5630	3035	4335	4321.26	0.94	-1260	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	860	5.60	0.23	12	0.01	771.00	19132.00	8440	20240228	-48.87	3660	20241210	17.90	4630	-6.80	20250109	4000	7.88	20250203	8440	-48.87	20240228	3660	17.90	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
102	20250212	120158	57	100.00	KOSPI	화학	N	N	N	N	N	4345	10	2	0.23	3415185	793	8.28	4330	4395	4260	5630	3035	4335	4306.66	0.94	-558	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	866	5.64	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4000	8.62	20250203	8440	-48.52	20240228	3660	18.72	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
103	20250212	110159	57	100.00	KOSPI	화학	N	N	N	N	N	4335	0	3	0.00	3255020	756	7.89	4330	4395	4260	5630	3035	4335	4305.58	0.94	-538	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	864	5.62	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4000	8.38	20250203	8440	-48.64	20240228	3660	18.44	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
104	20250212	100159	57	100.00	KOSPI	화학	N	N	N	N	N	4355	20	2	0.46	3142940	730	7.62	4330	4395	4260	5630	3035	4335	4305.40	0.94	-554	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	868	5.65	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.40	3660	20241210	18.99	4630	-5.94	20250109	4000	8.88	20250203	8440	-48.40	20240228	3660	18.99	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
105	20250212	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-50	5	-1.15	359345	83	0.87	4330	4330	4285	5630	3035	4335	4329.46	0.94	-44	4478	4406	4323	4251	4168	4442	4287	100	1295	500	2770	5	1	19930000	854	5.56	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.23	3660	20241210	17.08	4630	-7.45	20250109	4000	7.12	20250203	8440	-49.23	20240228	3660	17.08	20241210	1.32	N	004840	500	99 억	187526	N	N	0	N	N
106	20250211	160158	57	100.00	KOSPI	화학	N	N	N	N	N	4335	30	2	0.70	41352475	9578	55.08	4305	4395	4240	5590	3015	4305	4317.44	0.94	-384	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	864	5.62	0.23	12	0.05	771.00	19132.00	8440	20240228	-48.64	3660	20241210	18.44	4630	-6.37	20250109	4000	8.38	20250203	8440	-48.64	20240228	3660	18.44	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
107	20250211	150158	57	100.00	KOSPI	화학	N	N	N	N	N	4320	15	2	0.35	35711570	8276	47.60	4305	4395	4240	5590	3015	4305	4315.08	0.94	4	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	861	5.60	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.82	3660	20241210	18.03	4630	-6.70	20250109	4000	8.00	20250203	8440	-48.82	20240228	3660	18.03	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
108	20250211	140159	57	100.00	KOSPI	화학	N	N	N	N	N	4305	0	3	0.00	34320470	7952	45.73	4305	4395	4240	5590	3015	4305	4315.95	0.94	-9	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	858	5.58	0.23	12	0.04	771.00	19132.00	8440	20240228	-48.99	3660	20241210	17.62	4630	-7.02	20250109	4000	7.62	20250203	8440	-48.99	20240228	3660	17.62	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
109	20250211	130157	57	100.00	KOSPI	화학	N	N	N	N	N	4345	40	2	0.93	27962885	6477	37.25	4305	4395	4240	5590	3015	4305	4317.26	0.94	-345	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	866	5.64	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.52	3660	20241210	18.72	4630	-6.16	20250109	4000	8.62	20250203	8440	-48.52	20240228	3660	18.72	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
110	20250211	120158	57	100.00	KOSPI	화학	N	N	N	N	N	4340	35	2	0.81	24536035	5688	32.71	4305	4395	4240	5590	3015	4305	4313.65	0.94	-105	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	865	5.63	0.23	12	0.03	771.00	19132.00	8440	20240228	-48.58	3660	20241210	18.58	4630	-6.26	20250109	4000	8.50	20250203	8440	-48.58	20240228	3660	18.58	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
111	20250211	110158	57	100.00	KOSPI	화학	N	N	N	N	N	4340	35	2	0.81	20778370	4823	27.74	4305	4395	4240	5590	3015	4305	4308.18	0.94	-114	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	865	5.63	0.23	12	0.02	771.00	19132.00	8440	20240228	-48.58	3660	20241210	18.58	4630	-6.26	20250109	4000	8.50	20250203	8440	-48.58	20240228	3660	18.58	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
112	20250211	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4340	35	2	0.81	4089400	945	5.43	4305	4395	4290	5590	3015	4305	4327.41	0.94	8	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	865	5.63	0.23	12	0.00	771.00	19132.00	8440	20240228	-48.58	3660	20241210	18.58	4630	-6.26	20250109	4000	8.50	20250203	8440	-48.58	20240228	3660	18.58	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
113	20250211	090158	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-5	5	-0.12	507970	118	0.68	4305	4320	4300	5590	3015	4305	4304.83	0.94	-116	4388	4346	4278	4236	4168	4367	4257	100	1285	500	2750	5	1	19930000	857	5.58	0.22	12	0.00	771.00	19132.00	8440	20240228	-49.05	3660	20241210	17.49	4630	-7.13	20250109	4000	7.50	20250203	8440	-49.05	20240228	3660	17.49	20241210	1.26	N	004840	500	99 억	188030	N	N	0	N	N
114	20250210	160157	57	100.00	KOSPI	화학	N	N	N	N	N	4305	5	2	0.12	74671430	17388	58.00	4300	4320	4210	5590	3010	4300	4284.82	0.94	1447	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	858	5.58	0.23	12	0.09	771.00	19132.00	8440	20240228	-48.99	3660	20241210	17.62	4630	-7.02	20250109	4000	7.62	20250203	8440	-48.99	20240228	3660	17.62	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
115	20250210	150157	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-10	5	-0.23	69511880	16188	54.00	4300	4320	4210	5590	3010	4300	4281.40	0.94	910	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	855	5.56	0.22	12	0.08	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	4630	-7.34	20250109	4000	7.25	20250203	8440	-49.17	20240228	3660	17.21	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
116	20250210	140158	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-10	5	-0.23	66160110	15407	51.40	4300	4320	4210	5590	3010	4300	4279.58	0.94	422	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	855	5.56	0.22	12	0.08	771.00	19132.00	8440	20240228	-49.17	3660	20241210	17.21	4630	-7.34	20250109	4000	7.25	20250203	8440	-49.17	20240228	3660	17.21	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
117	20250210	130158	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-30	5	-0.70	57954480	13498	45.03	4300	4300	4210	5590	3010	4300	4265.20	0.94	-657	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	851	5.54	0.22	12	0.07	771.00	19132.00	8440	20240228	-49.41	3660	20241210	16.67	4630	-7.78	20250109	4000	6.75	20250203	8440	-49.41	20240228	3660	16.67	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
118	20250210	120157	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-20	5	-0.47	56497120	13158	43.89	4300	4300	4210	5590	3010	4300	4261.87	0.94	-695	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	853	5.55	0.22	12	0.07	771.00	19132.00	8440	20240228	-49.29	3660	20241210	16.94	4630	-7.56	20250109	4000	7.00	20250203	8440	-49.29	20240228	3660	16.94	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
119	20250210	110157	57	100.00	KOSPI	화학	N	N	N	N	N	4295	-5	5	-0.12	52860155	12311	41.07	4300	4300	4210	5590	3010	4300	4241.16	0.94	-222	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	856	5.57	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.11	3660	20241210	17.35	4630	-7.24	20250109	4000	7.37	20250203	8440	-49.11	20240228	3660	17.35	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
120	20250210	100156	57	100.00	KOSPI	화학	N	N	N	N	N	4265	-35	5	-0.81	50568345	11771	39.27	4300	4300	4210	5590	3010	4300	4239.10	0.94	-191	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	850	5.53	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.47	3660	20241210	16.53	4630	-7.88	20250109	4000	6.62	20250203	8440	-49.47	20240228	3660	16.53	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
121	20250210	090157	57	100.00	KOSPI	화학	N	N	N	N	N	4255	-45	5	-1.05	47531155	11054	36.87	4300	4300	4250	5590	3010	4300	4280.65	0.94	-39	4353	4326	4278	4251	4203	4302	4227	100	1290	500	2750	5	1	19930000	848	5.52	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.59	3660	20241210	16.26	4630	-8.10	20250109	4000	6.38	20250203	8440	-49.59	20240228	3660	16.26	20241210	1.25	N	004840	500	99 억	186649	N	N	1	N	N
122	20250207	160156	57	100.00	KOSPI	화학	N	N	N	N	N	4300	20	2	0.47	128520875	29977	231.23	4305	4305	4230	5560	3000	4280	4264.63	0.94	-69	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	857	5.58	0.22	12	0.15	771.00	19132.00	8440	20240228	-49.05	3660	20241210	17.49	4630	-7.13	20250109	4000	7.50	20250203	8440	-49.05	20240228	3660	17.49	20241210	1.23	N	004840	500	99 억	186718	N	N	1	N	N
123	20250207	150157	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-35	5	-0.82	64141775	15005	115.74	4305	4305	4230	5560	3000	4280	4253.50	0.94	127	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	846	5.51	0.22	12	0.08	771.00	19132.00	8440	20240228	-49.70	3660	20241210	15.98	4630	-8.32	20250109	4000	6.12	20250203	8440	-49.70	20240228	3660	15.98	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
124	20250207	140156	57	100.00	KOSPI	화학	N	N	N	N	N	4240	-40	5	-0.93	59964520	14025	108.18	4305	4305	4235	5560	3000	4280	4249.15	0.94	268	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	845	5.50	0.22	12	0.07	771.00	19132.00	8440	20240228	-49.76	3660	20241210	15.85	4630	-8.42	20250109	4000	6.00	20250203	8440	-49.76	20240228	3660	15.85	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
125	20250207	130156	57	100.00	KOSPI	화학	N	N	N	N	N	4250	-30	5	-0.70	55961660	13081	100.90	4305	4305	4235	5560	3000	4280	4256.85	0.94	-203	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	847	5.51	0.22	12	0.07	771.00	19132.00	8440	20240228	-49.64	3660	20241210	16.12	4630	-8.21	20250109	4000	6.25	20250203	8440	-49.64	20240228	3660	16.12	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
126	20250207	120156	57	100.00	KOSPI	화학	N	N	N	N	N	4265	-15	5	-0.35	54860705	12822	98.90	4305	4305	4235	5560	3000	4280	4258.77	0.94	-53	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	850	5.53	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.47	3660	20241210	16.53	4630	-7.88	20250109	4000	6.62	20250203	8440	-49.47	20240228	3660	16.53	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
127	20250207	110156	57	100.00	KOSPI	화학	N	N	N	N	N	4265	-15	5	-0.35	54860705	12822	98.90	4305	4305	4235	5560	3000	4280	4258.77	0.94	-53	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	850	5.53	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.47	3660	20241210	16.53	4630	-7.88	20250109	4000	6.62	20250203	8440	-49.47	20240228	3660	16.53	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
128	20250207	100156	57	100.00	KOSPI	화학	N	N	N	N	N	4245	-35	5	-0.82	54852165	12820	98.89	4305	4305	4235	5560	3000	4280	4258.74	0.94	-52	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	846	5.51	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.70	3660	20241210	15.98	4630	-8.32	20250109	4000	6.12	20250203	8440	-49.70	20240228	3660	15.98	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
129	20250207	090156	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-5	5	-0.12	53157615	12420	95.80	4305	4305	4275	5560	3000	4280	4280.04	0.94	-419	4440	4360	4255	4175	4070	4400	4215	100	1280	500	2730	5	1	19930000	852	5.54	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.35	3660	20241210	16.80	4630	-7.67	20250109	4000	6.88	20250203	8440	-49.35	20240228	3660	16.80	20241210	1.23	N	004840	500	99 억	186718	N	N	9	N	N
130	20250206	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4280	105	2	2.51	54899810	12957	88.72	4150	4335	4150	5420	2925	4175	4237.08	0.94	193	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	853	5.55	0.22	12	0.07	771.00	19132.00	8440	20240228	-49.29	3660	20241210	16.94	4630	-7.56	20250109	4000	7.00	20250203	8440	-49.29	20240228	3660	16.94	20241210	1.24	N	004840	500	99 억	187238	N	N	9	N	N
131	20250206	150154	57	100.00	KOSPI	화학	N	N	N	N	N	4280	105	2	2.51	46582795	11007	75.37	4150	4335	4150	5420	2925	4175	4232.11	0.94	-899	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	853	5.55	0.22	12	0.06	771.00	19132.00	8440	20240228	-49.29	3660	20241210	16.94	4630	-7.56	20250109	4000	7.00	20250203	8440	-49.29	20240228	3660	16.94	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
132	20250206	140155	57	100.00	KOSPI	화학	N	N	N	N	N	4245	70	2	1.68	34921645	8263	56.58	4150	4335	4150	5420	2925	4175	4226.27	0.94	-1901	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	846	5.51	0.22	12	0.04	771.00	19132.00	8440	20240228	-49.70	3660	20241210	15.98	4630	-8.32	20250109	4000	6.12	20250203	8440	-49.70	20240228	3660	15.98	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
133	20250206	130153	57	100.00	KOSPI	화학	N	N	N	N	N	4225	50	2	1.20	27857050	6595	45.16	4150	4335	4150	5420	2925	4175	4223.97	0.94	-2059	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	842	5.48	0.22	12	0.03	771.00	19132.00	8440	20240228	-49.94	3660	20241210	15.44	4630	-8.75	20250109	4000	5.62	20250203	8440	-49.94	20240228	3660	15.44	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
134	20250206	120153	57	100.00	KOSPI	화학	N	N	N	N	N	4245	70	2	1.68	20880305	4944	33.85	4150	4335	4150	5420	2925	4175	4223.36	0.94	-2222	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	846	5.51	0.22	12	0.02	771.00	19132.00	8440	20240228	-49.70	3660	20241210	15.98	4630	-8.32	20250109	4000	6.12	20250203	8440	-49.70	20240228	3660	15.98	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
135	20250206	110148	57	100.00	KOSPI	화학	N	N	N	N	N	4250	75	2	1.80	18799295	4451	30.48	4150	4335	4150	5420	2925	4175	4223.61	0.94	-2222	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	847	5.51	0.22	12	0.02	771.00	19132.00	8440	20240228	-49.64	3660	20241210	16.12	4630	-8.21	20250109	4000	6.25	20250203	8440	-49.64	20240228	3660	16.12	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
136	20250206	100153	57	100.00	KOSPI	화학	N	N	N	N	N	4205	30	2	0.72	11802515	2802	19.19	4150	4335	4150	5420	2925	4175	4212.18	0.94	-769	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	838	5.45	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.18	3660	20241210	14.89	4630	-9.18	20250109	4000	5.12	20250203	8440	-50.18	20240228	3660	14.89	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
137	20250206	090154	57	100.00	KOSPI	화학	N	N	N	N	N	4190	15	2	0.36	1467185	351	2.40	4150	4200	4150	5420	2925	4175	4180.01	0.94	-237	4315	4245	4190	4120	4065	4280	4155	100	1245	500	2670	5	1	19930000	835	5.43	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	4630	-9.50	20250109	4000	4.75	20250203	8440	-50.36	20240228	3660	14.48	20241210	1.24	N	004840	500	99 억	187238	N	N	6	N	N
138	20250205	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4175	0	3	0.00	60795115	14604	114.50	4145	4260	4135	5420	2925	4175	4162.83	0.93	-6411	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	832	5.42	0.22	12	0.07	771.00	19132.00	8440	20240228	-50.53	3660	20241210	14.07	4630	-9.83	20250109	4000	4.38	20250203	8440	-50.53	20240228	3660	14.07	20241210	1.25	N	004840	500	99 억	186243	N	N	6	N	N
139	20250205	150153	57	100.00	KOSPI	화학	N	N	N	N	N	4145	-30	5	-0.72	51459255	12356	96.87	4145	4260	4135	5420	2925	4175	4164.63	0.93	-5239	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	826	5.38	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.89	3660	20241210	13.25	4630	-10.48	20250109	4000	3.62	20250203	8440	-50.89	20240228	3660	13.25	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
140	20250205	140152	57	100.00	KOSPI	화학	N	N	N	N	N	4180	5	2	0.12	33719125	8075	63.31	4145	4260	4145	5420	2925	4175	4175.75	0.93	-3360	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	833	5.42	0.22	12	0.04	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	4630	-9.72	20250109	4000	4.50	20250203	8440	-50.47	20240228	3660	14.21	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
141	20250205	130152	57	100.00	KOSPI	화학	N	N	N	N	N	4180	5	2	0.12	18271490	4362	34.20	4145	4260	4145	5420	2925	4175	4189.11	0.93	-253	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	833	5.42	0.22	12	0.02	771.00	19132.00	8440	20240228	-50.47	3660	20241210	14.21	4630	-9.72	20250109	4000	4.50	20250203	8440	-50.47	20240228	3660	14.21	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
142	20250205	120154	57	100.00	KOSPI	화학	N	N	N	N	N	4225	50	2	1.20	16511175	3941	30.90	4145	4260	4145	5420	2925	4175	4189.97	0.93	-286	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	842	5.48	0.22	12	0.02	771.00	19132.00	8440	20240228	-49.94	3660	20241210	15.44	4630	-8.75	20250109	4000	5.62	20250203	8440	-49.94	20240228	3660	15.44	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
143	20250205	110152	57	100.00	KOSPI	화학	N	N	N	N	N	4175	0	3	0.00	10197200	2439	19.12	4145	4260	4145	5420	2925	4175	4181.15	0.93	-228	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	832	5.42	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.53	3660	20241210	14.07	4630	-9.83	20250109	4000	4.38	20250203	8440	-50.53	20240228	3660	14.07	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
144	20250205	100153	57	100.00	KOSPI	화학	N	N	N	N	N	4190	15	2	0.36	7404155	1771	13.88	4145	4260	4145	5420	2925	4175	4181.12	0.93	-104	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	835	5.43	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	4630	-9.50	20250109	4000	4.75	20250203	8440	-50.36	20240228	3660	14.48	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
145	20250205	090155	57	100.00	KOSPI	화학	N	N	N	N	N	4150	-25	5	-0.60	2589485	624	4.89	4145	4150	4145	5420	2925	4175	4145.01	0.93	167	4388	4281	4193	4086	3998	4237	4042	100	1245	500	2670	5	1	19930000	827	5.38	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.83	3660	20241210	13.39	4630	-10.37	20250109	4000	3.75	20250203	8440	-50.83	20240228	3660	13.39	20241210	1.25	N	004840	500	99 억	186243	N	N	10	N	N
146	20250204	160151	57	100.00	KOSPI	화학	N	N	N	N	N	4175	90	2	2.20	52824795	12755	24.56	4300	4300	4105	5310	2860	4085	4141.50	0.93	-2939	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	832	5.42	0.22	12	0.06	771.00	19132.00	8440	20240228	-50.53	3660	20241210	14.07	4630	-9.83	20250109	4000	4.38	20250203	8440	-50.53	20240228	3660	14.07	20241210	1.17	N	004840	500	99 억	185459	N	N	10	N	N
147	20250204	150152	57	100.00	KOSPI	화학	N	N	N	N	N	4105	20	2	0.49	48807395	11782	22.69	4300	4300	4105	5310	2860	4085	4142.54	0.93	-2690	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	818	5.32	0.21	12	0.06	771.00	19132.00	8440	20240228	-51.36	3660	20241210	12.16	4630	-11.34	20250109	4000	2.62	20250203	8440	-51.36	20240228	3660	12.16	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N
148	20250204	140151	57	100.00	KOSPI	화학	N	N	N	N	N	4105	20	2	0.49	44369450	10702	20.61	4300	4300	4105	5310	2860	4085	4145.90	0.93	-2699	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	818	5.32	0.21	12	0.05	771.00	19132.00	8440	20240228	-51.36	3660	20241210	12.16	4630	-11.34	20250109	4000	2.62	20250203	8440	-51.36	20240228	3660	12.16	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N
149	20250204	130151	57	100.00	KOSPI	화학	N	N	N	N	N	4115	30	2	0.73	34125980	8209	15.81	4300	4300	4105	5310	2860	4085	4157.14	0.93	-1865	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	820	5.34	0.22	12	0.04	771.00	19132.00	8440	20240228	-51.24	3660	20241210	12.43	4630	-11.12	20250109	4000	2.88	20250203	8440	-51.24	20240228	3660	12.43	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N
150	20250204	120152	57	100.00	KOSPI	화학	N	N	N	N	N	4110	25	2	0.61	31680840	7614	14.66	4300	4300	4110	5310	2860	4085	4160.87	0.93	-1425	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	819	5.33	0.21	12	0.04	771.00	19132.00	8440	20240228	-51.30	3660	20241210	12.30	4630	-11.23	20250109	4000	2.75	20250203	8440	-51.30	20240228	3660	12.30	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N
151	20250204	110149	57	100.00	KOSPI	화학	N	N	N	N	N	4155	70	2	1.71	9582300	2281	4.39	4300	4300	4150	5310	2860	4085	4200.92	0.93	-481	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	828	5.39	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.77	3660	20241210	13.52	4630	-10.26	20250109	4000	3.88	20250203	8440	-50.77	20240228	3660	13.52	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N
152	20250204	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4155	70	2	1.71	5265090	1245	2.40	4300	4300	4150	5310	2860	4085	4228.99	0.93	-52	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	828	5.39	0.22	12	0.01	771.00	19132.00	8440	20240228	-50.77	3660	20241210	13.52	4630	-10.26	20250109	4000	3.88	20250203	8440	-50.77	20240228	3660	13.52	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N
153	20250204	090152	57	100.00	KOSPI	화학	N	N	N	N	N	4190	105	2	2.57	2566990	597	1.15	4300	4300	4190	5310	2860	4085	4299.82	0.93	-4	4395	4240	4120	3965	3845	4180	3905	100	1225	500	2610	5	1	19930000	835	5.43	0.22	12	0.00	771.00	19132.00	8440	20240228	-50.36	3660	20241210	14.48	4630	-9.50	20250109	4000	4.75	20250203	8440	-50.36	20240228	3660	14.48	20241210	1.17	N	004840	500	99 억	185459	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History