KissMeData/002350/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5110	-370	5	-6.75	4927175790	946610	724.81	5450	5450	5110	7120	3840	5480	5205.66	7.09	-395119	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	4991	5.18	0.31	12	0.97	987.00	16314.00	9670	20240227	-47.16	5110	20250228	0.00	6180	-17.31	20250106	5110	0.00	20250228	9600	-46.77	20240502	5110	0.00	20250228	0.24	N	002350	500	508 억	6923372	N	N	2	N	N
3	20250228	150134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5220	-260	5	-4.74	2995877490	569059	435.72	5450	5450	5150	7120	3840	5480	5264.62	7.09	-341419	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5098	5.29	0.32	12	0.58	987.00	16314.00	9670	20240227	-46.02	5150	20250228	1.36	6180	-15.53	20250106	5150	1.36	20250228	9600	-45.62	20240502	5150	1.36	20250228	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
4	20250228	140134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5220	-260	5	-4.74	2323275220	440039	336.93	5450	5450	5150	7120	3840	5480	5279.70	7.09	-276489	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5098	5.29	0.32	12	0.45	987.00	16314.00	9670	20240227	-46.02	5150	20250228	1.36	6180	-15.53	20250106	5150	1.36	20250228	9600	-45.62	20240502	5150	1.36	20250228	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
5	20250228	130135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-240	5	-4.38	1524679710	286718	219.54	5450	5450	5240	7120	3840	5480	5317.70	7.09	-191923	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5118	5.31	0.32	12	0.29	987.00	16314.00	9670	20240227	-45.81	5200	20250210	0.77	6180	-15.21	20250106	5200	0.77	20250210	9600	-45.42	20240502	5200	0.77	20250210	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
6	20250228	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-170	5	-3.10	1051982510	197052	150.88	5450	5450	5270	7120	3840	5480	5338.60	7.09	-128835	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5186	5.38	0.33	12	0.20	987.00	16314.00	9670	20240227	-45.09	5200	20250210	2.12	6180	-14.08	20250106	5200	2.12	20250210	9600	-44.69	20240502	5200	2.12	20250210	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
7	20250228	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-160	5	-2.92	721329660	134646	103.10	5450	5450	5310	7120	3840	5480	5357.23	7.09	-89979	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5196	5.39	0.33	12	0.14	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9600	-44.58	20240502	5200	2.31	20250210	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
8	20250228	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-90	5	-1.64	180481280	33433	25.60	5450	5450	5370	7120	3840	5480	5398.30	7.09	-12642	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5264	5.46	0.33	12	0.03	987.00	16314.00	9670	20240227	-44.26	5200	20250210	3.65	6180	-12.78	20250106	5200	3.65	20250210	9600	-43.85	20240502	5200	3.65	20250210	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
9	20250228	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-40	5	-0.73	3029560	556	0.43	5450	5450	5440	7120	3840	5480	5448.85	7.09	-412	5573	5526	5483	5436	5393	5550	5460	508	1640	500	4160	10	1	97667877	5313	5.51	0.33	12	0.00	987.00	16314.00	9670	20240227	-43.74	5200	20250210	4.62	6180	-11.97	20250106	5200	4.62	20250210	9600	-43.33	20240502	5200	4.62	20250210	0.24	N	002350	500	508 억	6923372	N	N	0	N	N
10	20250227	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	30	2	0.55	713912690	130598	93.34	5450	5530	5440	7080	3820	5450	5466.49	7.09	-18542	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5352	5.55	0.34	12	0.13	987.00	16314.00	9670	20240227	-43.33	5200	20250210	5.38	6180	-11.33	20250106	5200	5.38	20250210	9670	-43.33	20240227	5200	5.38	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
11	20250227	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	10	2	0.18	667578800	122119	87.28	5450	5530	5440	7080	3820	5450	5466.63	7.09	-15300	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5333	5.53	0.33	12	0.13	987.00	16314.00	9670	20240227	-43.54	5200	20250210	5.00	6180	-11.65	20250106	5200	5.00	20250210	9670	-43.54	20240227	5200	5.00	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
12	20250227	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	10	2	0.18	572211210	104673	74.81	5450	5530	5440	7080	3820	5450	5466.66	7.09	-8593	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5333	5.53	0.33	12	0.11	987.00	16314.00	9670	20240227	-43.54	5200	20250210	5.00	6180	-11.65	20250106	5200	5.00	20250210	9670	-43.54	20240227	5200	5.00	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
13	20250227	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	375945800	68729	49.12	5450	5530	5440	7080	3820	5450	5469.97	7.09	1277	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5342	5.54	0.34	12	0.07	987.00	16314.00	9670	20240227	-43.43	5200	20250210	5.19	6180	-11.49	20250106	5200	5.19	20250210	9670	-43.43	20240227	5200	5.19	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
14	20250227	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	294591410	53842	38.48	5450	5530	5440	7080	3820	5450	5471.41	7.09	-2427	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5323	5.52	0.33	12	0.06	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
15	20250227	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	10	2	0.18	218953890	39962	28.56	5450	5530	5450	7080	3820	5450	5479.05	7.09	1938	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5333	5.53	0.33	12	0.04	987.00	16314.00	9670	20240227	-43.54	5200	20250210	5.00	6180	-11.65	20250106	5200	5.00	20250210	9670	-43.54	20240227	5200	5.00	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
16	20250227	100137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	40	2	0.73	122269320	22282	15.93	5450	5530	5450	7080	3820	5450	5487.36	7.09	2213	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5362	5.56	0.34	12	0.02	987.00	16314.00	9670	20240227	-43.23	5200	20250210	5.58	6180	-11.17	20250106	5200	5.58	20250210	9670	-43.23	20240227	5200	5.58	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
17	20250227	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	10	2	0.18	3020350	554	0.40	5450	5460	5450	7080	3820	5450	5451.90	7.09	-190	5503	5476	5433	5406	5363	5490	5420	508	1630	500	4140	10	1	97667877	5333	5.53	0.33	12	0.00	987.00	16314.00	9670	20240227	-43.54	5200	20250210	5.00	6180	-11.65	20250106	5200	5.00	20250210	9670	-43.54	20240227	5200	5.00	20250210	0.23	N	002350	500	508 억	6925954	N	N	64	N	N
18	20250226	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	10	2	0.18	760377390	139798	76.77	5440	5460	5390	7070	3810	5440	5439.11	7.10	5493	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5323	5.52	0.33	12	0.14	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.23	N	002350	500	508 억	6930556	N	N	64	N	N
19	20250226	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	10	2	0.18	726604010	133600	73.36	5440	5460	5390	7070	3810	5440	5438.65	7.10	3719	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5323	5.52	0.33	12	0.14	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
20	20250226	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-10	5	-0.18	595474620	109494	60.13	5440	5460	5390	7070	3810	5440	5438.42	7.10	7879	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5303	5.50	0.33	12	0.11	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
21	20250226	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-10	5	-0.18	525919640	96687	53.09	5440	5460	5390	7070	3810	5440	5439.40	7.10	3918	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5303	5.50	0.33	12	0.10	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
22	20250226	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	10	2	0.18	350165860	64380	35.35	5440	5460	5390	7070	3810	5440	5439.05	7.10	4753	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5323	5.52	0.33	12	0.07	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
23	20250226	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	10	2	0.18	303308770	55785	30.63	5440	5460	5390	7070	3810	5440	5437.10	7.10	2631	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5323	5.52	0.33	12	0.06	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
24	20250226	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-10	5	-0.18	208059630	38298	21.03	5440	5460	5390	7070	3810	5440	5432.65	7.10	488	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5303	5.50	0.33	12	0.04	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
25	20250226	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-40	5	-0.74	12709060	2348	1.29	5440	5440	5400	7070	3810	5440	5412.72	7.10	-1813	5533	5486	5453	5406	5373	5470	5390	508	1630	500	4130	10	1	97667877	5274	5.47	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.16	5200	20250210	3.85	6180	-12.62	20250106	5200	3.85	20250210	9670	-44.16	20240227	5200	3.85	20250210	0.23	N	002350	500	508 억	6930556	N	N	35	N	N
26	20250225	160134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-60	5	-1.09	992747750	182056	90.06	5500	5500	5420	7150	3850	5500	5452.98	7.17	-92479	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5313	5.51	0.33	12	0.19	987.00	16314.00	9670	20240227	-43.74	5200	20250210	4.62	6180	-11.97	20250106	5200	4.62	20250210	9670	-43.74	20240227	5200	4.62	20250210	0.22	N	002350	500	508 억	7005237	N	N	35	N	N
27	20250225	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-60	5	-1.09	914310800	167639	82.93	5500	5500	5420	7150	3850	5500	5454.05	7.17	-83644	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5313	5.51	0.33	12	0.17	987.00	16314.00	9670	20240227	-43.74	5200	20250210	4.62	6180	-11.97	20250106	5200	4.62	20250210	9670	-43.74	20240227	5200	4.62	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
28	20250225	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-50	5	-0.91	728892170	133536	66.06	5500	5500	5420	7150	3850	5500	5458.39	7.17	-66163	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5323	5.52	0.33	12	0.14	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
29	20250225	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-30	5	-0.55	459474780	84264	41.68	5500	5500	5420	7150	3850	5500	5452.80	7.17	-33747	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5342	5.54	0.34	12	0.09	987.00	16314.00	9670	20240227	-43.43	5200	20250210	5.19	6180	-11.49	20250106	5200	5.19	20250210	9670	-43.43	20240227	5200	5.19	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
30	20250225	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	377377690	69257	34.26	5500	5500	5420	7150	3850	5500	5448.95	7.17	-28299	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5333	5.53	0.33	12	0.07	987.00	16314.00	9670	20240227	-43.54	5200	20250210	5.00	6180	-11.65	20250106	5200	5.00	20250210	9670	-43.54	20240227	5200	5.00	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
31	20250225	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-30	5	-0.55	293400230	53871	26.65	5500	5500	5420	7150	3850	5500	5446.35	7.17	-23641	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5342	5.54	0.34	12	0.06	987.00	16314.00	9670	20240227	-43.43	5200	20250210	5.19	6180	-11.49	20250106	5200	5.19	20250210	9670	-43.43	20240227	5200	5.19	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
32	20250225	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-70	5	-1.27	180474740	33152	16.40	5500	5500	5420	7150	3850	5500	5443.86	7.17	-16280	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5303	5.50	0.33	12	0.03	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
33	20250225	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-10	5	-0.18	3402250	619	0.31	5500	5500	5470	7150	3850	5500	5496.37	7.17	-454	5566	5532	5476	5442	5386	5550	5460	508	1650	500	4180	10	1	97667877	5362	5.56	0.34	12	0.00	987.00	16314.00	9670	20240227	-43.23	5200	20250210	5.58	6180	-11.17	20250106	5200	5.58	20250210	9670	-43.23	20240227	5200	5.58	20250210	0.22	N	002350	500	508 억	7005237	N	N	14	N	N
34	20250224	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5500	50	2	0.92	1099171550	201053	80.88	5450	5510	5420	7080	3820	5450	5467.07	7.17	-3601	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5372	5.57	0.34	12	0.21	987.00	16314.00	9670	20240227	-43.12	5200	20250210	5.77	6180	-11.00	20250106	5200	5.77	20250210	9670	-43.12	20240227	5200	5.77	20250210	0.21	N	002350	500	508 억	6999712	N	N	14	N	N
35	20250224	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	40	2	0.73	1014653880	185683	74.70	5450	5510	5420	7080	3820	5450	5464.44	7.17	-6502	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5362	5.56	0.34	12	0.19	987.00	16314.00	9670	20240227	-43.23	5200	20250210	5.58	6180	-11.17	20250106	5200	5.58	20250210	9670	-43.23	20240227	5200	5.58	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
36	20250224	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	30	2	0.55	794937080	145678	58.61	5450	5500	5420	7080	3820	5450	5456.81	7.17	-15142	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5352	5.55	0.34	12	0.15	987.00	16314.00	9670	20240227	-43.33	5200	20250210	5.38	6180	-11.33	20250106	5200	5.38	20250210	9670	-43.33	20240227	5200	5.38	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
37	20250224	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	690313950	126570	50.92	5450	5500	5420	7080	3820	5450	5454.01	7.17	-12840	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5342	5.54	0.34	12	0.13	987.00	16314.00	9670	20240227	-43.43	5200	20250210	5.19	6180	-11.49	20250106	5200	5.19	20250210	9670	-43.43	20240227	5200	5.19	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
38	20250224	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	-10	5	-0.18	555261950	101836	40.97	5450	5500	5420	7080	3820	5450	5452.51	7.17	-11844	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5313	5.51	0.33	12	0.10	987.00	16314.00	9670	20240227	-43.74	5200	20250210	4.62	6180	-11.97	20250106	5200	4.62	20250210	9670	-43.74	20240227	5200	4.62	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
39	20250224	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	438987230	80427	32.36	5450	5500	5420	7080	3820	5450	5458.21	7.17	-8316	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5303	5.50	0.33	12	0.08	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
40	20250224	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	30	2	0.55	233970230	42865	17.24	5450	5490	5420	7080	3820	5450	5458.30	7.17	14032	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5352	5.55	0.34	12	0.04	987.00	16314.00	9670	20240227	-43.33	5200	20250210	5.38	6180	-11.33	20250106	5200	5.38	20250210	9670	-43.33	20240227	5200	5.38	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
41	20250224	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	11051590	2030	0.82	5450	5450	5430	7080	3820	5450	5444.13	7.17	-293	5596	5522	5466	5392	5336	5560	5430	508	1630	500	4140	10	1	97667877	5303	5.50	0.33	12	0.00	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.21	N	002350	500	508 억	6999712	N	N	27	N	N
42	20250221	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	1359112450	248540	87.77	5440	5540	5410	7080	3820	5450	5468.44	7.19	-43905	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5323	5.52	0.33	12	0.25	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.19	N	002350	500	508 억	7022204	N	N	27	N	N
43	20250221	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	1252958900	229065	80.89	5440	5540	5410	7080	3820	5450	5469.88	7.19	-44067	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5323	5.52	0.33	12	0.23	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
44	20250221	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	1128304840	206247	72.83	5440	5540	5410	7080	3820	5450	5470.65	7.19	-42613	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5323	5.52	0.33	12	0.21	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
45	20250221	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	40	2	0.73	768445320	140286	49.54	5440	5540	5410	7080	3820	5450	5477.70	7.19	1097	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5362	5.56	0.34	12	0.14	987.00	16314.00	9670	20240227	-43.23	5200	20250210	5.58	6180	-11.17	20250106	5200	5.58	20250210	9670	-43.23	20240227	5200	5.58	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
46	20250221	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	30	2	0.55	680610380	124262	43.88	5440	5540	5410	7080	3820	5450	5477.22	7.19	-952	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5352	5.55	0.34	12	0.13	987.00	16314.00	9670	20240227	-43.33	5200	20250210	5.38	6180	-11.33	20250106	5200	5.38	20250210	9670	-43.33	20240227	5200	5.38	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
47	20250221	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	566417330	103391	36.51	5440	5540	5410	7080	3820	5450	5478.40	7.19	2151	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5342	5.54	0.34	12	0.11	987.00	16314.00	9670	20240227	-43.43	5200	20250210	5.19	6180	-11.49	20250106	5200	5.19	20250210	9670	-43.43	20240227	5200	5.19	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
48	20250221	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	20	2	0.37	371016970	67638	23.89	5440	5540	5410	7080	3820	5450	5485.33	7.19	6032	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5342	5.54	0.34	12	0.07	987.00	16314.00	9670	20240227	-43.43	5200	20250210	5.19	6180	-11.49	20250106	5200	5.19	20250210	9670	-43.43	20240227	5200	5.19	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
49	20250221	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	9410880	1732	0.61	5440	5440	5410	7080	3820	5450	5433.53	7.19	-39	5550	5500	5430	5380	5310	5525	5405	508	1630	500	4140	10	1	97667877	5303	5.50	0.33	12	0.00	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.19	N	002350	500	508 억	7022204	N	N	39	N	N
50	20250220	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	80	2	1.49	1537973410	283173	83.05	5390	5480	5360	6980	3760	5370	5431.21	7.17	-41731	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5323	5.52	0.33	12	0.29	987.00	16314.00	9670	20240227	-43.64	5200	20250210	4.81	6180	-11.81	20250106	5200	4.81	20250210	9670	-43.64	20240227	5200	4.81	20250210	0.19	N	002350	500	508 억	7004597	N	N	39	N	N
51	20250220	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	60	2	1.12	1410600100	259736	76.18	5390	5480	5360	6980	3760	5370	5430.90	7.17	-33636	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5303	5.50	0.33	12	0.27	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
52	20250220	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	50	2	0.93	1168149730	215052	63.07	5390	5480	5360	6980	3760	5370	5431.94	7.17	-25401	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5294	5.49	0.33	12	0.22	987.00	16314.00	9670	20240227	-43.95	5200	20250210	4.23	6180	-12.30	20250106	5200	4.23	20250210	9670	-43.95	20240227	5200	4.23	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
53	20250220	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	60	2	1.12	1009302710	185804	54.49	5390	5480	5360	6980	3760	5370	5432.08	7.17	-13798	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5303	5.50	0.33	12	0.19	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
54	20250220	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	60	2	1.12	795983810	146580	42.99	5390	5480	5360	6980	3760	5370	5430.37	7.17	2438	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5303	5.50	0.33	12	0.15	987.00	16314.00	9670	20240227	-43.85	5200	20250210	4.42	6180	-12.14	20250106	5200	4.42	20250210	9670	-43.85	20240227	5200	4.42	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
55	20250220	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	50	2	0.93	555250460	102235	29.98	5390	5480	5360	6980	3760	5370	5431.12	7.17	13048	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5294	5.49	0.33	12	0.10	987.00	16314.00	9670	20240227	-43.95	5200	20250210	4.23	6180	-12.30	20250106	5200	4.23	20250210	9670	-43.95	20240227	5200	4.23	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
56	20250220	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5440	70	2	1.30	292569090	53844	15.79	5390	5480	5360	6980	3760	5370	5433.64	7.17	27328	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5313	5.51	0.33	12	0.06	987.00	16314.00	9670	20240227	-43.74	5200	20250210	4.62	6180	-11.97	20250106	5200	4.62	20250210	9670	-43.74	20240227	5200	4.62	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
57	20250220	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	20	2	0.37	1131900	210	0.06	5390	5390	5390	6980	3760	5370	5390.00	7.17	-26	5450	5410	5340	5300	5230	5430	5320	508	1610	500	4080	10	1	97667877	5264	5.46	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.26	5200	20250210	3.65	6180	-12.78	20250106	5200	3.65	20250210	9670	-44.26	20240227	5200	3.65	20250210	0.19	N	002350	500	508 억	7004597	N	N	104	N	N
58	20250219	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	70	2	1.32	1821967400	340797	145.65	5320	5380	5270	6890	3710	5300	5346.19	7.18	-41956	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5245	5.44	0.33	12	0.35	987.00	16314.00	9670	20240227	-44.47	5200	20250210	3.27	6180	-13.11	20250106	5200	3.27	20250210	9670	-44.47	20240227	5200	3.27	20250210	0.18	N	002350	500	508 억	7014077	N	N	104	N	N
59	20250219	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	80	2	1.51	1668200550	312155	133.41	5320	5380	5270	6890	3710	5300	5344.14	7.18	-39996	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5255	5.45	0.33	12	0.32	987.00	16314.00	9670	20240227	-44.36	5200	20250210	3.46	6180	-12.94	20250106	5200	3.46	20250210	9670	-44.36	20240227	5200	3.46	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
60	20250219	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	40	2	0.75	1434525890	268492	114.75	5320	5380	5270	6890	3710	5300	5342.90	7.18	-30619	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5215	5.41	0.33	12	0.27	987.00	16314.00	9670	20240227	-44.78	5200	20250210	2.69	6180	-13.59	20250106	5200	2.69	20250210	9670	-44.78	20240227	5200	2.69	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
61	20250219	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	80	2	1.51	1030821890	193086	82.52	5320	5380	5270	6890	3710	5300	5338.67	7.18	-6790	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5255	5.45	0.33	12	0.20	987.00	16314.00	9670	20240227	-44.36	5200	20250210	3.46	6180	-12.94	20250106	5200	3.46	20250210	9670	-44.36	20240227	5200	3.46	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
62	20250219	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	50	2	0.94	850106840	159409	68.13	5320	5370	5270	6890	3710	5300	5332.87	7.18	-3208	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5225	5.42	0.33	12	0.16	987.00	16314.00	9670	20240227	-44.67	5200	20250210	2.88	6180	-13.43	20250106	5200	2.88	20250210	9670	-44.67	20240227	5200	2.88	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
63	20250219	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	50	2	0.94	558777680	105024	44.88	5320	5360	5270	6890	3710	5300	5320.48	7.18	219	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5225	5.42	0.33	12	0.11	987.00	16314.00	9670	20240227	-44.67	5200	20250210	2.88	6180	-13.43	20250106	5200	2.88	20250210	9670	-44.67	20240227	5200	2.88	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
64	20250219	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	30	2	0.57	336299950	63347	27.07	5320	5350	5270	6890	3710	5300	5308.85	7.18	-344	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5206	5.40	0.33	12	0.06	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
65	20250219	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-10	5	-0.19	9536820	1800	0.77	5320	5320	5290	6890	3710	5300	5298.23	7.18	-1626	5413	5356	5293	5236	5173	5325	5205	508	1590	500	4020	10	1	97667877	5167	5.36	0.32	12	0.00	987.00	16314.00	9670	20240227	-45.29	5200	20250210	1.73	6180	-14.40	20250106	5200	1.73	20250210	9670	-45.29	20240227	5200	1.73	20250210	0.18	N	002350	500	508 억	7014077	N	N	0	N	N
66	20250218	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5300	-20	5	-0.38	1232864570	233461	108.25	5330	5350	5230	6910	3730	5320	5280.63	7.26	-46563	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5176	5.37	0.32	12	0.24	987.00	16314.00	9670	20240227	-45.19	5200	20250210	1.92	6180	-14.24	20250106	5200	1.92	20250210	9670	-45.19	20240227	5200	1.92	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
67	20250218	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-40	5	-0.75	1180266720	223509	103.64	5330	5350	5230	6910	3730	5320	5280.62	7.26	-45192	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5157	5.35	0.32	12	0.23	987.00	16314.00	9670	20240227	-45.40	5200	20250210	1.54	6180	-14.56	20250106	5200	1.54	20250210	9670	-45.40	20240227	5200	1.54	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
68	20250218	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-50	5	-0.94	1119051760	211909	98.26	5330	5350	5230	6910	3730	5320	5280.81	7.26	-44325	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5147	5.34	0.32	12	0.22	987.00	16314.00	9670	20240227	-45.50	5200	20250210	1.35	6180	-14.72	20250106	5200	1.35	20250210	9670	-45.50	20240227	5200	1.35	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
69	20250218	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-50	5	-0.94	1040672900	197050	91.37	5330	5350	5230	6910	3730	5320	5281.26	7.26	-40605	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5147	5.34	0.32	12	0.20	987.00	16314.00	9670	20240227	-45.50	5200	20250210	1.35	6180	-14.72	20250106	5200	1.35	20250210	9670	-45.50	20240227	5200	1.35	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
70	20250218	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-30	5	-0.56	818909320	155032	71.89	5330	5350	5230	6910	3730	5320	5282.20	7.26	-31284	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5167	5.36	0.32	12	0.16	987.00	16314.00	9670	20240227	-45.29	5200	20250210	1.73	6180	-14.40	20250106	5200	1.73	20250210	9670	-45.29	20240227	5200	1.73	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
71	20250218	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-90	5	-1.69	538035880	101822	47.21	5330	5350	5230	6910	3730	5320	5284.08	7.26	-27269	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5108	5.30	0.32	12	0.10	987.00	16314.00	9670	20240227	-45.92	5200	20250210	0.58	6180	-15.37	20250106	5200	0.58	20250210	9670	-45.92	20240227	5200	0.58	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
72	20250218	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	0	3	0.00	135780610	25517	11.83	5330	5350	5300	6910	3730	5320	5321.18	7.26	2654	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5196	5.39	0.33	12	0.03	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
73	20250218	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	0	3	0.00	2062760	387	0.18	5330	5340	5320	6910	3730	5320	5330.13	7.26	-89	5540	5430	5360	5250	5180	5395	5215	508	1590	500	4040	10	1	97667877	5196	5.39	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.18	N	002350	500	508 억	7091474	N	N	39	N	N
74	20250217	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-80	5	-1.48	1149982690	215544	166.82	5470	5470	5290	7020	3780	5400	5335.26	7.32	-64823	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5196	5.39	0.33	12	0.22	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.17	N	002350	500	508 억	7149991	N	N	39	N	N
75	20250217	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-90	5	-1.67	1094987030	205217	158.82	5470	5470	5290	7020	3780	5400	5335.75	7.32	-64260	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5186	5.38	0.33	12	0.21	987.00	16314.00	9670	20240227	-45.09	5200	20250210	2.12	6180	-14.08	20250106	5200	2.12	20250210	9670	-45.09	20240227	5200	2.12	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
76	20250217	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	-110	5	-2.04	961683840	180162	139.43	5470	5470	5290	7020	3780	5400	5337.88	7.32	-65785	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5167	5.36	0.32	12	0.18	987.00	16314.00	9670	20240227	-45.29	5200	20250210	1.73	6180	-14.40	20250106	5200	1.73	20250210	9670	-45.29	20240227	5200	1.73	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
77	20250217	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-90	5	-1.67	688725770	128690	99.60	5470	5470	5310	7020	3780	5400	5351.82	7.32	-36066	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5186	5.38	0.33	12	0.13	987.00	16314.00	9670	20240227	-45.09	5200	20250210	2.12	6180	-14.08	20250106	5200	2.12	20250210	9670	-45.09	20240227	5200	2.12	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
78	20250217	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-80	5	-1.48	508977250	94898	73.44	5470	5470	5320	7020	3780	5400	5363.41	7.32	-21997	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5196	5.39	0.33	12	0.10	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
79	20250217	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	-30	5	-0.56	279804090	52073	40.30	5470	5470	5350	7020	3780	5400	5373.30	7.32	3249	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5245	5.44	0.33	12	0.05	987.00	16314.00	9670	20240227	-44.47	5200	20250210	3.27	6180	-13.11	20250106	5200	3.27	20250210	9670	-44.47	20240227	5200	3.27	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
80	20250217	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	-10	5	-0.19	166565970	30962	23.96	5470	5470	5350	7020	3780	5400	5379.69	7.32	2851	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5264	5.46	0.33	12	0.03	987.00	16314.00	9670	20240227	-44.26	5200	20250210	3.65	6180	-12.78	20250106	5200	3.65	20250210	9670	-44.26	20240227	5200	3.65	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
81	20250217	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	0	3	0.00	18192810	3361	2.60	5470	5470	5390	7020	3780	5400	5412.92	7.32	-650	5520	5460	5390	5330	5260	5490	5360	508	1620	500	4100	10	1	97667877	5274	5.47	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.16	5200	20250210	3.85	6180	-12.62	20250106	5200	3.85	20250210	9670	-44.16	20240227	5200	3.85	20250210	0.17	N	002350	500	508 억	7149991	N	N	62	N	N
82	20250214	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	80	2	1.50	682468380	126987	106.14	5340	5450	5320	6910	3730	5320	5374.40	7.30	267	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5274	5.47	0.33	12	0.13	987.00	16314.00	9670	20240227	-44.16	5200	20250210	3.85	6180	-12.62	20250106	5200	3.85	20250210	9670	-44.16	20240227	5200	3.85	20250210	0.16	N	002350	500	508 억	7134561	N	N	62	N	N
83	20250214	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	50	2	0.94	627765270	116810	97.63	5340	5450	5320	6910	3730	5320	5374.34	7.30	505	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5245	5.44	0.33	12	0.12	987.00	16314.00	9670	20240227	-44.47	5200	20250210	3.27	6180	-13.11	20250106	5200	3.27	20250210	9670	-44.47	20240227	5200	3.27	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
84	20250214	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	40	2	0.75	504508710	93833	78.43	5340	5450	5320	6910	3730	5320	5376.79	7.30	96	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5235	5.43	0.33	12	0.10	987.00	16314.00	9670	20240227	-44.57	5200	20250210	3.08	6180	-13.27	20250106	5200	3.08	20250210	9670	-44.57	20240227	5200	3.08	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
85	20250214	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	60	2	1.13	386809240	71902	60.10	5340	5450	5320	6910	3730	5320	5379.84	7.30	4443	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5255	5.45	0.33	12	0.07	987.00	16314.00	9670	20240227	-44.36	5200	20250210	3.46	6180	-12.94	20250106	5200	3.46	20250210	9670	-44.36	20240227	5200	3.46	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
86	20250214	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	100	2	1.88	312962290	58219	48.66	5340	5450	5320	6910	3730	5320	5375.80	7.30	1628	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5294	5.49	0.33	12	0.06	987.00	16314.00	9670	20240227	-43.95	5200	20250210	4.23	6180	-12.30	20250106	5200	4.23	20250210	9670	-43.95	20240227	5200	4.23	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
87	20250214	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	70	2	1.32	191539970	35806	29.93	5340	5410	5320	6910	3730	5320	5349.55	7.30	1801	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5264	5.46	0.33	12	0.04	987.00	16314.00	9670	20240227	-44.26	5200	20250210	3.65	6180	-12.78	20250106	5200	3.65	20250210	9670	-44.26	20240227	5200	3.65	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
88	20250214	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	20	2	0.38	100673750	18877	15.78	5340	5350	5320	6910	3730	5320	5333.28	7.30	-5343	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5215	5.41	0.33	12	0.02	987.00	16314.00	9670	20240227	-44.78	5200	20250210	2.69	6180	-13.59	20250106	5200	2.69	20250210	9670	-44.78	20240227	5200	2.69	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
89	20250214	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	10	2	0.19	1987430	373	0.31	5340	5350	5330	6910	3730	5320	5337.75	7.30	-83	5426	5372	5346	5292	5266	5360	5280	508	1590	500	4040	10	1	97667877	5206	5.40	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.16	N	002350	500	508 억	7134561	N	N	134	N	N
90	20250213	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-10	5	-0.19	641184120	119620	92.96	5360	5400	5320	6920	3740	5330	5360.19	7.27	3845	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5196	5.39	0.33	12	0.12	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.16	N	002350	500	508 억	7099454	N	N	126	N	N
91	20250213	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	0	3	0.00	554502640	103360	80.32	5360	5400	5330	6920	3740	5330	5364.77	7.27	12002	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5206	5.40	0.33	12	0.11	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
92	20250213	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	20	2	0.38	470602870	87650	68.11	5360	5400	5330	6920	3740	5330	5369.11	7.27	21484	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5225	5.42	0.33	12	0.09	987.00	16314.00	9670	20240227	-44.67	5200	20250210	2.88	6180	-13.43	20250106	5200	2.88	20250210	9670	-44.67	20240227	5200	2.88	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
93	20250213	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	10	2	0.19	400959980	74639	58.00	5360	5400	5330	6920	3740	5330	5371.99	7.27	19564	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5215	5.41	0.33	12	0.08	987.00	16314.00	9670	20240227	-44.78	5200	20250210	2.69	6180	-13.59	20250106	5200	2.69	20250210	9670	-44.78	20240227	5200	2.69	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
94	20250213	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	40	2	0.75	355148680	66079	51.35	5360	5400	5330	6920	3740	5330	5374.61	7.27	21111	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5245	5.44	0.33	12	0.07	987.00	16314.00	9670	20240227	-44.47	5200	20250210	3.27	6180	-13.11	20250106	5200	3.27	20250210	9670	-44.47	20240227	5200	3.27	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
95	20250213	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	60	2	1.13	270842730	50366	39.14	5360	5400	5330	6920	3740	5330	5377.49	7.27	20488	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5264	5.46	0.33	12	0.05	987.00	16314.00	9670	20240227	-44.26	5200	20250210	3.65	6180	-12.78	20250106	5200	3.65	20250210	9670	-44.26	20240227	5200	3.65	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
96	20250213	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	50	2	0.94	103767870	19330	15.02	5360	5390	5330	6920	3740	5330	5368.23	7.27	6438	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5255	5.45	0.33	12	0.02	987.00	16314.00	9670	20240227	-44.36	5200	20250210	3.46	6180	-12.94	20250106	5200	3.46	20250210	9670	-44.36	20240227	5200	3.46	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
97	20250213	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	30	2	0.56	6591290	1230	0.96	5360	5360	5340	6920	3740	5330	5358.77	7.27	-430	5443	5386	5323	5266	5203	5355	5235	508	1590	500	4050	10	1	97667877	5235	5.43	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.57	5200	20250210	3.08	6180	-13.27	20250106	5200	3.08	20250210	9670	-44.57	20240227	5200	3.08	20250210	0.16	N	002350	500	508 억	7099454	N	N	439	N	N
98	20250212	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	686634900	128684	86.04	5340	5380	5260	6940	3740	5340	5335.82	7.27	-14131	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5206	5.40	0.33	12	0.13	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.14	N	002350	500	508 억	7100808	N	N	439	N	N
99	20250212	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	651218340	122033	81.59	5340	5380	5260	6940	3740	5340	5336.41	7.27	-12013	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5196	5.39	0.33	12	0.12	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
100	20250212	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	573233650	107393	71.80	5340	5380	5260	6940	3740	5340	5337.72	7.27	-7570	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5206	5.40	0.33	12	0.11	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
101	20250212	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	10	2	0.19	440614310	82536	55.18	5340	5380	5260	6940	3740	5340	5338.45	7.27	1878	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5225	5.42	0.33	12	0.08	987.00	16314.00	9670	20240227	-44.67	5200	20250210	2.88	6180	-13.43	20250106	5200	2.88	20250210	9670	-44.67	20240227	5200	2.88	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
102	20250212	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	402312590	75387	50.40	5340	5380	5260	6940	3740	5340	5336.63	7.27	857	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5235	5.43	0.33	12	0.08	987.00	16314.00	9670	20240227	-44.57	5200	20250210	3.08	6180	-13.27	20250106	5200	3.08	20250210	9670	-44.57	20240227	5200	3.08	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
103	20250212	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	10	2	0.19	363947340	68223	45.61	5340	5380	5260	6940	3740	5340	5334.67	7.27	16	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5225	5.42	0.33	12	0.07	987.00	16314.00	9670	20240227	-44.67	5200	20250210	2.88	6180	-13.43	20250106	5200	2.88	20250210	9670	-44.67	20240227	5200	2.88	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
104	20250212	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	20	2	0.37	148406250	27971	18.70	5340	5370	5260	6940	3740	5340	5305.72	7.27	893	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5235	5.43	0.33	12	0.03	987.00	16314.00	9670	20240227	-44.57	5200	20250210	3.08	6180	-13.27	20250106	5200	3.08	20250210	9670	-44.57	20240227	5200	3.08	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
105	20250212	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-30	5	-0.56	11046020	2073	1.39	5340	5350	5300	6940	3740	5340	5328.52	7.27	-907	5440	5390	5330	5280	5220	5415	5305	508	1600	500	4050	10	1	97667877	5186	5.38	0.33	12	0.00	987.00	16314.00	9670	20240227	-45.09	5200	20250210	2.12	6180	-14.08	20250106	5200	2.12	20250210	9670	-45.09	20240227	5200	2.12	20250210	0.14	N	002350	500	508 억	7100808	N	N	6	N	N
106	20250211	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5340	0	3	0.00	795576380	149504	44.97	5300	5380	5270	6940	3740	5340	5321.44	7.26	-1224	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5215	5.41	0.33	12	0.15	987.00	16314.00	9670	20240227	-44.78	5200	20250210	2.69	6180	-13.59	20250106	5200	2.69	20250210	9670	-44.78	20240227	5200	2.69	20250210	0.13	N	002350	500	508 억	7090085	N	N	6	N	N
107	20250211	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	700829330	131691	39.61	5300	5380	5270	6940	3740	5340	5321.77	7.26	980	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5196	5.39	0.33	12	0.13	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
108	20250211	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	574249140	107916	32.46	5300	5380	5270	6940	3740	5340	5321.26	7.26	-2029	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5206	5.40	0.33	12	0.11	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
109	20250211	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	358311820	67362	20.26	5300	5380	5270	6940	3740	5340	5319.20	7.26	-13874	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5196	5.39	0.33	12	0.07	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
110	20250211	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	271983970	51103	15.37	5300	5380	5270	6940	3740	5340	5322.27	7.26	-12837	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5206	5.40	0.33	12	0.05	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
111	20250211	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5350	10	2	0.19	175431470	33037	9.94	5300	5360	5270	6940	3740	5340	5310.15	7.26	-7446	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5225	5.42	0.33	12	0.03	987.00	16314.00	9670	20240227	-44.67	5200	20250210	2.88	6180	-13.43	20250106	5200	2.88	20250210	9670	-44.67	20240227	5200	2.88	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
112	20250211	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-30	5	-0.56	116279850	21940	6.60	5300	5340	5270	6940	3740	5340	5299.90	7.26	-3400	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5186	5.38	0.33	12	0.02	987.00	16314.00	9670	20240227	-45.09	5200	20250210	2.12	6180	-14.08	20250106	5200	2.12	20250210	9670	-45.09	20240227	5200	2.12	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
113	20250211	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	5778880	1090	0.33	5300	5340	5300	6940	3740	5340	5301.72	7.26	18	5513	5426	5313	5226	5113	5470	5270	508	1600	500	4050	10	1	97667877	5196	5.39	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.98	5200	20250210	2.31	6180	-13.92	20250106	5200	2.31	20250210	9670	-44.98	20240227	5200	2.31	20250210	0.13	N	002350	500	508 억	7090085	N	N	0	N	N
114	20250210	160130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5340	-80	5	-1.48	1756176160	332446	162.24	5310	5400	5200	7040	3800	5420	5282.57	7.24	-18787	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5215	5.41	0.33	12	0.34	987.00	16314.00	9670	20240227	-44.78	5200	20250210	2.69	6180	-13.59	20250106	5200	2.69	20250210	9670	-44.78	20240227	5200	2.69	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
115	20250210	150130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5330	-90	5	-1.66	1689244020	319901	156.12	5310	5400	5200	7040	3800	5420	5280.52	7.24	-17522	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5206	5.40	0.33	12	0.33	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
116	20250210	140130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5290	-130	5	-2.40	1422371600	269686	131.61	5310	5400	5200	7040	3800	5420	5274.18	7.24	-20409	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5167	5.36	0.32	12	0.28	987.00	16314.00	9670	20240227	-45.29	5200	20250210	1.73	6180	-14.40	20250106	5200	1.73	20250210	9670	-45.29	20240227	5200	1.73	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
117	20250210	130130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-160	5	-2.95	1201485070	227794	111.17	5310	5400	5200	7040	3800	5420	5274.44	7.24	-26408	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5137	5.33	0.32	12	0.23	987.00	16314.00	9670	20240227	-45.60	5200	20250210	1.15	6180	-14.89	20250106	5200	1.15	20250210	9670	-45.60	20240227	5200	1.15	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
118	20250210	120130	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-160	5	-2.95	979803900	185685	90.62	5310	5400	5200	7040	3800	5420	5276.70	7.24	-28511	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5137	5.33	0.32	12	0.19	987.00	16314.00	9670	20240227	-45.60	5200	20250210	1.15	6180	-14.89	20250106	5200	1.15	20250210	9670	-45.60	20240227	5200	1.15	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
119	20250210	110129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5330	-90	5	-1.66	756003490	143480	70.02	5310	5400	5200	7040	3800	5420	5269.05	7.24	-32184	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5206	5.40	0.33	12	0.15	987.00	16314.00	9670	20240227	-44.88	5200	20250210	2.50	6180	-13.75	20250106	5200	2.50	20250210	9670	-44.88	20240227	5200	2.50	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
120	20250210	100129	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	5260	-160	5	-2.95	560157500	106433	51.94	5310	5400	5200	7040	3800	5420	5263.01	7.24	-35807	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5137	5.33	0.32	12	0.11	987.00	16314.00	9670	20240227	-45.60	5200	20250210	1.15	6180	-14.89	20250106	5200	1.15	20250210	9670	-45.60	20240227	5200	1.15	20250210	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
121	20250210	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5320	-100	5	-1.85	147117050	27672	13.50	5310	5400	5310	7040	3800	5420	5316.46	7.24	2688	5533	5476	5423	5366	5313	5505	5395	508	1620	500	4110	10	1	97667877	5196	5.39	0.33	12	0.03	987.00	16314.00	9670	20240227	-44.98	5300	20250203	0.38	6180	-13.92	20250106	5300	0.38	20250203	9670	-44.98	20240227	5300	0.38	20250203	0.13	N	002350	500	508 억	7071066	N	N	17	N	N
122	20250207	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	1105880600	204416	155.23	5390	5480	5370	7080	3820	5450	5409.95	7.25	914	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5294	5.49	0.33	12	0.21	987.00	16314.00	9670	20240227	-43.95	5300	20250203	2.26	6180	-12.30	20250106	5300	2.26	20250203	9670	-43.95	20240227	5300	2.26	20250203	0.14	N	002350	500	508 억	7076136	N	N	17	N	N
123	20250207	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	928717120	171819	130.48	5390	5480	5370	7080	3820	5450	5405.21	7.25	7606	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5294	5.49	0.33	12	0.18	987.00	16314.00	9670	20240227	-43.95	5300	20250203	2.26	6180	-12.30	20250106	5300	2.26	20250203	9670	-43.95	20240227	5300	2.26	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
124	20250207	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	853188960	157881	119.89	5390	5480	5370	7080	3820	5450	5404.00	7.25	5393	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5294	5.49	0.33	12	0.16	987.00	16314.00	9670	20240227	-43.95	5300	20250203	2.26	6180	-12.30	20250106	5300	2.26	20250203	9670	-43.95	20240227	5300	2.26	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
125	20250207	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-50	5	-0.92	707568750	130995	99.48	5390	5480	5370	7080	3820	5450	5401.49	7.25	-1609	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5274	5.47	0.33	12	0.13	987.00	16314.00	9670	20240227	-44.16	5300	20250203	1.89	6180	-12.62	20250106	5300	1.89	20250203	9670	-44.16	20240227	5300	1.89	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
126	20250207	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-70	5	-1.28	618143120	114418	86.89	5390	5480	5370	7080	3820	5450	5402.50	7.25	-4479	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5255	5.45	0.33	12	0.12	987.00	16314.00	9670	20240227	-44.36	5300	20250203	1.51	6180	-12.94	20250106	5300	1.51	20250203	9670	-44.36	20240227	5300	1.51	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
127	20250207	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5380	-70	5	-1.28	467721350	86491	65.68	5390	5480	5370	7080	3820	5450	5407.75	7.25	-6812	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5255	5.45	0.33	12	0.09	987.00	16314.00	9670	20240227	-44.36	5300	20250203	1.51	6180	-12.94	20250106	5300	1.51	20250203	9670	-44.36	20240227	5300	1.51	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
128	20250207	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-40	5	-0.73	286293830	52816	40.11	5390	5480	5390	7080	3820	5450	5420.59	7.25	-3944	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5284	5.48	0.33	12	0.05	987.00	16314.00	9670	20240227	-44.05	5300	20250203	2.08	6180	-12.46	20250106	5300	2.08	20250203	9670	-44.05	20240227	5300	2.08	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
129	20250207	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-50	5	-0.92	6534670	1212	0.92	5390	5450	5390	7080	3820	5450	5391.64	7.25	-331	5550	5500	5440	5390	5330	5470	5360	508	1630	500	4140	10	1	97667877	5274	5.47	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.16	5300	20250203	1.89	6180	-12.62	20250106	5300	1.89	20250203	9670	-44.16	20240227	5300	1.89	20250203	0.14	N	002350	500	508 억	7076136	N	N	0	N	N
130	20250206	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	713951450	131658	99.64	5490	5490	5380	7080	3820	5450	5422.76	7.26	-21500	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5323	5.52	0.33	12	0.13	987.00	16314.00	9670	20240227	-43.64	5300	20250203	2.83	6180	-11.81	20250106	5300	2.83	20250203	9670	-43.64	20240227	5300	2.83	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
131	20250206	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-40	5	-0.73	664963730	122627	92.81	5490	5490	5380	7080	3820	5450	5422.65	7.26	-21655	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5284	5.48	0.33	12	0.13	987.00	16314.00	9670	20240227	-44.05	5300	20250203	2.08	6180	-12.46	20250106	5300	2.08	20250203	9670	-44.05	20240227	5300	2.08	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
132	20250206	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	-50	5	-0.92	552298860	101794	77.04	5490	5490	5380	7080	3820	5450	5425.65	7.26	-20233	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5274	5.47	0.33	12	0.10	987.00	16314.00	9670	20240227	-44.16	5300	20250203	1.89	6180	-12.62	20250106	5300	1.89	20250203	9670	-44.16	20240227	5300	1.89	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
133	20250206	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5410	-40	5	-0.73	419349790	77176	58.41	5490	5490	5390	7080	3820	5450	5433.68	7.26	-21133	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5284	5.48	0.33	12	0.08	987.00	16314.00	9670	20240227	-44.05	5300	20250203	2.08	6180	-12.46	20250106	5300	2.08	20250203	9670	-44.05	20240227	5300	2.08	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
134	20250206	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5420	-30	5	-0.55	323374000	59439	44.98	5490	5490	5400	7080	3820	5450	5440.43	7.26	-21068	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5294	5.49	0.33	12	0.06	987.00	16314.00	9670	20240227	-43.95	5300	20250203	2.26	6180	-12.30	20250106	5300	2.26	20250203	9670	-43.95	20240227	5300	2.26	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
135	20250206	110125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	264081860	48497	36.70	5490	5490	5420	7080	3820	5450	5445.32	7.26	-21532	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5303	5.50	0.33	12	0.05	987.00	16314.00	9670	20240227	-43.85	5300	20250203	2.45	6180	-12.14	20250106	5300	2.45	20250203	9670	-43.85	20240227	5300	2.45	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
136	20250206	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	92914640	17068	12.92	5490	5490	5420	7080	3820	5450	5443.79	7.26	-1949	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5303	5.50	0.33	12	0.02	987.00	16314.00	9670	20240227	-43.85	5300	20250203	2.45	6180	-12.14	20250106	5300	2.45	20250203	9670	-43.85	20240227	5300	2.45	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
137	20250206	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	0	3	0.00	932950	170	0.13	5490	5490	5450	7080	3820	5450	5487.94	7.26	-81	5623	5536	5483	5396	5343	5510	5370	508	1630	500	4140	10	1	97667877	5323	5.52	0.33	12	0.00	987.00	16314.00	9670	20240227	-43.64	5300	20250203	2.83	6180	-11.81	20250106	5300	2.83	20250203	9670	-43.64	20240227	5300	2.83	20250203	0.13	N	002350	500	508 억	7094140	N	N	0	N	N
138	20250205	160127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-100	5	-1.80	723037330	131849	134.14	5570	5570	5430	7210	3890	5550	5483.83	7.27	-5140	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5323	5.52	0.33	12	0.13	987.00	16314.00	9670	20240227	-43.64	5300	20250203	2.83	6180	-11.81	20250106	5300	2.83	20250203	9670	-43.64	20240227	5300	2.83	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
139	20250205	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-90	5	-1.62	675505990	123148	125.29	5570	5570	5430	7210	3890	5550	5485.32	7.27	-8758	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5333	5.53	0.33	12	0.13	987.00	16314.00	9670	20240227	-43.54	5300	20250203	3.02	6180	-11.65	20250106	5300	3.02	20250203	9670	-43.54	20240227	5300	3.02	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
140	20250205	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5460	-90	5	-1.62	510547410	92895	94.51	5570	5570	5460	7210	3890	5550	5495.96	7.27	-6341	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5333	5.53	0.33	12	0.10	987.00	16314.00	9670	20240227	-43.54	5300	20250203	3.02	6180	-11.65	20250106	5300	3.02	20250203	9670	-43.54	20240227	5300	3.02	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
141	20250205	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5490	-60	5	-1.08	401934690	73101	74.37	5570	5570	5480	7210	3890	5550	5498.35	7.27	751	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5362	5.56	0.34	12	0.07	987.00	16314.00	9670	20240227	-43.23	5300	20250203	3.58	6180	-11.17	20250106	5300	3.58	20250203	9670	-43.23	20240227	5300	3.58	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
142	20250205	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	-40	5	-0.72	273565700	49766	50.63	5570	5570	5480	7210	3890	5550	5497.04	7.27	-5089	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5382	5.58	0.34	12	0.05	987.00	16314.00	9670	20240227	-43.02	5300	20250203	3.96	6180	-10.84	20250106	5300	3.96	20250203	9670	-43.02	20240227	5300	3.96	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
143	20250205	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-70	5	-1.26	158769760	28889	29.39	5570	5570	5480	7210	3890	5550	5495.86	7.27	-4199	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5352	5.55	0.34	12	0.03	987.00	16314.00	9670	20240227	-43.33	5300	20250203	3.40	6180	-11.33	20250106	5300	3.40	20250203	9670	-43.33	20240227	5300	3.40	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
144	20250205	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5480	-70	5	-1.26	78377020	14245	14.49	5570	5570	5480	7210	3890	5550	5502.07	7.27	-2816	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5352	5.55	0.34	12	0.01	987.00	16314.00	9670	20240227	-43.33	5300	20250203	3.40	6180	-11.33	20250106	5300	3.40	20250203	9670	-43.33	20240227	5300	3.40	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
145	20250205	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	0	3	0.00	1591380	286	0.29	5570	5570	5540	7210	3890	5550	5564.27	7.27	-167	5703	5626	5473	5396	5243	5665	5435	508	1660	500	4210	10	1	97667877	5421	5.62	0.34	12	0.00	987.00	16314.00	9670	20240227	-42.61	5300	20250203	4.72	6180	-10.19	20250106	5300	4.72	20250203	9670	-42.61	20240227	5300	4.72	20250203	0.14	N	002350	500	508 억	7103444	N	N	59	N	N
146	20250204	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5550	240	2	4.52	536748640	98087	45.76	5320	5550	5320	6900	3720	5310	5472.13	7.26	15965	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5421	5.62	0.34	12	0.10	987.00	16314.00	9670	20240227	-42.61	5300	20250203	4.72	6180	-10.19	20250106	5300	4.72	20250203	9670	-42.61	20240227	5300	4.72	20250203	0.14	N	002350	500	508 억	7091614	N	N	59	N	N
147	20250204	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5520	210	2	3.95	493928720	90353	42.15	5320	5550	5320	6900	3720	5310	5466.66	7.26	15085	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5391	5.59	0.34	12	0.09	987.00	16314.00	9670	20240227	-42.92	5300	20250203	4.15	6180	-10.68	20250106	5300	4.15	20250203	9670	-42.92	20240227	5300	4.15	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N
148	20250204	140126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5540	230	2	4.33	442871670	81119	37.84	5320	5540	5320	6900	3720	5310	5459.53	7.26	16419	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5411	5.61	0.34	12	0.08	987.00	16314.00	9670	20240227	-42.71	5300	20250203	4.53	6180	-10.36	20250106	5300	4.53	20250203	9670	-42.71	20240227	5300	4.53	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N
149	20250204	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	220	2	4.14	391234120	71780	33.48	5320	5540	5320	6900	3720	5310	5450.46	7.26	15836	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5401	5.60	0.34	12	0.07	987.00	16314.00	9670	20240227	-42.81	5300	20250203	4.34	6180	-10.52	20250106	5300	4.34	20250203	9670	-42.81	20240227	5300	4.34	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N
150	20250204	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5530	220	2	4.14	332554430	61165	28.53	5320	5540	5320	6900	3720	5310	5437.01	7.26	18161	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5401	5.60	0.34	12	0.06	987.00	16314.00	9670	20240227	-42.81	5300	20250203	4.34	6180	-10.52	20250106	5300	4.34	20250203	9670	-42.81	20240227	5300	4.34	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N
151	20250204	110125	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5510	200	2	3.77	280432490	51732	24.13	5320	5510	5320	6900	3720	5310	5420.87	7.26	14883	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5382	5.58	0.34	12	0.05	987.00	16314.00	9670	20240227	-43.02	5300	20250203	3.96	6180	-10.84	20250106	5300	3.96	20250203	9670	-43.02	20240227	5300	3.96	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N
152	20250204	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5400	90	2	1.69	100646910	18708	8.73	5320	5410	5320	6900	3720	5310	5379.89	7.26	6161	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5274	5.47	0.33	12	0.02	987.00	16314.00	9670	20240227	-44.16	5300	20250203	1.89	6180	-12.62	20250106	5300	1.89	20250203	9670	-44.16	20240227	5300	1.89	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N
153	20250204	090126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5330	20	2	0.38	2224790	418	0.19	5320	5350	5320	6900	3720	5310	5322.46	7.26	-85	5836	5572	5436	5172	5036	5505	5105	508	1590	500	4030	10	1	97667877	5206	5.40	0.33	12	0.00	987.00	16314.00	9670	20240227	-44.88	5300	20250203	0.57	6180	-13.75	20250106	5300	0.57	20250203	9670	-44.88	20240227	5300	0.57	20250203	0.14	N	002350	500	508 억	7091614	N	N	55	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History