KissMeData/079980/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160717	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-55	5	-2.04	187165520	70654	74.65	2700	2700	2610	3500	1890	2695	2648.23	1.37	-11079	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	911	-0.84	0.31	12	0.20	-3130.00	8390.00	4330	20240219	-39.03	2315	20241115	14.04	2700	-2.22	20250228	2435	8.42	20250213	4250	-37.88	20240308	2315	14.04	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
3	20250228	150721	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-55	5	-2.04	177870300	67128	70.92	2700	2700	2610	3500	1890	2695	2648.87	1.37	-9222	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	911	-0.84	0.31	12	0.19	-3130.00	8390.00	4330	20240219	-39.03	2315	20241115	14.04	2700	-2.22	20250228	2435	8.42	20250213	4250	-37.88	20240308	2315	14.04	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
4	20250228	140722	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-60	5	-2.23	167938415	63351	66.93	2700	2700	2610	3500	1890	2695	2650.04	1.37	-9132	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	909	-0.84	0.31	12	0.18	-3130.00	8390.00	4330	20240219	-39.15	2315	20241115	13.82	2700	-2.41	20250228	2435	8.21	20250213	4250	-38.00	20240308	2315	13.82	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
5	20250228	130718	57	100.00	KOSPI	화학	N	N	N	N	N	2630	-65	5	-2.41	160203235	60419	63.84	2700	2700	2610	3500	1890	2695	2650.63	1.37	-7925	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	907	-0.84	0.31	12	0.18	-3130.00	8390.00	4330	20240219	-39.26	2315	20241115	13.61	2700	-2.59	20250228	2435	8.01	20250213	4250	-38.12	20240308	2315	13.61	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
6	20250228	120716	57	100.00	KOSPI	화학	N	N	N	N	N	2635	-60	5	-2.23	147386600	55538	58.68	2700	2700	2610	3500	1890	2695	2652.86	1.37	-9735	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	909	-0.84	0.31	12	0.16	-3130.00	8390.00	4330	20240219	-39.15	2315	20241115	13.82	2700	-2.41	20250228	2435	8.21	20250213	4250	-38.00	20240308	2315	13.82	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
7	20250228	110716	57	100.00	KOSPI	화학	N	N	N	N	N	2640	-55	5	-2.04	130853875	49256	52.04	2700	2700	2610	3500	1890	2695	2655.62	1.37	-6773	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	911	-0.84	0.31	12	0.14	-3130.00	8390.00	4330	20240219	-39.03	2315	20241115	14.04	2700	-2.22	20250228	2435	8.42	20250213	4250	-37.88	20240308	2315	14.04	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
8	20250228	100715	57	100.00	KOSPI	화학	N	N	N	N	N	2625	-70	5	-2.60	116727310	43892	46.37	2700	2700	2610	3500	1890	2695	2658.39	1.37	-5475	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	906	-0.84	0.31	12	0.13	-3130.00	8390.00	4330	20240219	-39.38	2315	20241115	13.39	2700	-2.78	20250228	2435	7.80	20250213	4250	-38.24	20240308	2315	13.39	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
9	20250228	090718	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-45	5	-1.67	45940555	17159	18.13	2700	2700	2610	3500	1890	2695	2675.97	1.37	-2461	2758	2726	2663	2631	2568	2742	2647	1725	805	5000	1940	5	1	34500000	914	-0.85	0.32	12	0.05	-3130.00	8390.00	4330	20240219	-38.80	2315	20241115	14.47	2700	-1.85	20250228	2435	8.83	20250213	4250	-37.65	20240308	2315	14.47	20241115	0.27	N	079980	5000	1725 억	471693	N	N	0	N	N
10	20250227	160711	57	100.00	KOSPI	화학	N	N	N	N	N	2695	95	2	3.65	245144785	92862	555.93	2645	2695	2600	3380	1820	2600	2639.69	1.33	12032	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	930	-0.86	0.32	12	0.27	-3130.00	8390.00	4480	20240216	-39.84	2315	20241115	16.41	2695	0.00	20250227	2435	10.68	20250213	4250	-36.59	20240308	2315	16.41	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
11	20250227	150710	57	100.00	KOSPI	화학	N	N	N	N	N	2650	50	2	1.92	140257855	53520	320.40	2645	2670	2600	3380	1820	2600	2620.66	1.33	-454	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	914	-0.85	0.32	12	0.16	-3130.00	8390.00	4480	20240216	-40.85	2315	20241115	14.47	2670	-0.75	20250227	2435	8.83	20250213	4250	-37.65	20240308	2315	14.47	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
12	20250227	140712	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	77612140	29738	178.03	2645	2645	2600	3380	1820	2600	2609.86	1.33	-3345	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	899	-0.83	0.31	12	0.09	-3130.00	8390.00	4480	20240216	-41.85	2315	20241115	12.53	2660	-2.07	20250110	2435	6.98	20250213	4250	-38.71	20240308	2315	12.53	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
13	20250227	130711	57	100.00	KOSPI	화학	N	N	N	N	N	2610	10	2	0.38	61348250	23495	140.65	2645	2645	2600	3380	1820	2600	2611.12	1.33	-2433	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	900	-0.83	0.31	12	0.07	-3130.00	8390.00	4480	20240216	-41.74	2315	20241115	12.74	2660	-1.88	20250110	2435	7.19	20250213	4250	-38.59	20240308	2315	12.74	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
14	20250227	120709	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	60992005	23358	139.83	2645	2645	2600	3380	1820	2600	2611.18	1.33	-2433	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	897	-0.83	0.31	12	0.07	-3130.00	8390.00	4480	20240216	-41.96	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4250	-38.82	20240308	2315	12.31	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
15	20250227	110714	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	51536600	19726	118.09	2645	2645	2600	3380	1820	2600	2612.62	1.33	-1484	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	897	-0.83	0.31	12	0.06	-3130.00	8390.00	4480	20240216	-41.96	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4250	-38.82	20240308	2315	12.31	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
16	20250227	100733	57	100.00	KOSPI	화학	N	N	N	N	N	2615	15	2	0.58	38221635	14617	87.51	2645	2645	2605	3380	1820	2600	2614.88	1.33	134	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	902	-0.84	0.31	12	0.04	-3130.00	8390.00	4480	20240216	-41.63	2315	20241115	12.96	2660	-1.69	20250110	2435	7.39	20250213	4250	-38.47	20240308	2315	12.96	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
17	20250227	090735	57	100.00	KOSPI	화학	N	N	N	N	N	2605	5	2	0.19	3902380	1488	8.91	2645	2645	2605	3380	1820	2600	2622.57	1.33	216	2640	2620	2600	2580	2560	2620	2580	1725	780	5000	1870	5	1	34500000	899	-0.83	0.31	12	0.00	-3130.00	8390.00	4480	20240216	-41.85	2315	20241115	12.53	2660	-2.07	20250110	2435	6.98	20250213	4250	-38.71	20240308	2315	12.53	20241115	0.28	N	079980	5000	1725 억	459956	N	N	21	N	N
18	20250226	160710	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	43495140	16703	51.91	2600	2620	2580	3385	1825	2605	2604.04	1.33	-1270	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	897	-0.83	0.31	12	0.05	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4250	-38.82	20240308	2315	12.31	20241115	0.27	N	079980	5000	1725 억	457436	N	N	21	N	N
19	20250226	150713	57	100.00	KOSPI	화학	N	N	N	N	N	2620	15	2	0.58	36836760	14146	43.96	2600	2620	2580	3385	1825	2605	2604.04	1.33	-2016	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	904	-0.84	0.31	12	0.04	-3130.00	8390.00	4485	20240215	-41.58	2315	20241115	13.17	2660	-1.50	20250110	2435	7.60	20250213	4250	-38.35	20240308	2315	13.17	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
20	20250226	140712	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	29541565	11356	35.29	2600	2620	2580	3385	1825	2605	2601.41	1.33	-2607	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	900	-0.83	0.31	12	0.03	-3130.00	8390.00	4485	20240215	-41.81	2315	20241115	12.74	2660	-1.88	20250110	2435	7.19	20250213	4250	-38.59	20240308	2315	12.74	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
21	20250226	130711	57	100.00	KOSPI	화학	N	N	N	N	N	2610	5	2	0.19	25243090	9705	30.16	2600	2620	2580	3385	1825	2605	2601.04	1.33	-3071	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	900	-0.83	0.31	12	0.03	-3130.00	8390.00	4485	20240215	-41.81	2315	20241115	12.74	2660	-1.88	20250110	2435	7.19	20250213	4250	-38.59	20240308	2315	12.74	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
22	20250226	120711	57	100.00	KOSPI	화학	N	N	N	N	N	2605	0	3	0.00	21388845	8229	25.57	2600	2610	2580	3385	1825	2605	2599.20	1.33	-3089	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	899	-0.83	0.31	12	0.02	-3130.00	8390.00	4485	20240215	-41.92	2315	20241115	12.53	2660	-2.07	20250110	2435	6.98	20250213	4250	-38.71	20240308	2315	12.53	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
23	20250226	110710	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-10	5	-0.38	14154740	5447	16.93	2600	2600	2580	3385	1825	2605	2598.63	1.33	-1711	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	895	-0.83	0.31	12	0.02	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4250	-38.94	20240308	2315	12.10	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
24	20250226	100709	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	5484480	2111	6.56	2600	2600	2580	3385	1825	2605	2598.05	1.33	-1120	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	897	-0.83	0.31	12	0.01	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4250	-38.82	20240308	2315	12.31	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
25	20250226	090716	57	100.00	KOSPI	화학	N	N	N	N	N	2600	-5	5	-0.19	768080	297	0.92	2600	2600	2580	3385	1825	2605	2586.13	1.33	177	2681	2642	2596	2557	2511	2620	2535	1725	780	5000	1870	5	1	34500000	897	-0.83	0.31	12	0.00	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4250	-38.82	20240308	2315	12.31	20241115	0.27	N	079980	5000	1725 억	457436	N	N	10	N	N
26	20250225	160706	57	100.00	KOSPI	화학	N	N	N	N	N	2605	-15	5	-0.57	83925045	32176	45.56	2615	2635	2550	3405	1835	2620	2608.31	1.33	1920	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	899	-0.83	0.31	12	0.09	-3130.00	8390.00	4485	20240215	-41.92	2315	20241115	12.53	2660	-2.07	20250110	2435	6.98	20250213	4250	-38.71	20240308	2315	12.53	20241115	0.27	N	079980	5000	1725 억	459148	N	N	10	N	N
27	20250225	150707	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	82566045	31655	44.82	2615	2635	2550	3405	1835	2620	2608.31	1.33	2157	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	904	-0.84	0.31	12	0.09	-3130.00	8390.00	4485	20240215	-41.58	2315	20241115	13.17	2660	-1.50	20250110	2435	7.60	20250213	4250	-38.35	20240308	2315	13.17	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
28	20250225	140705	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	56562680	21740	30.78	2615	2635	2550	3405	1835	2620	2601.78	1.33	3296	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	902	-0.84	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-41.69	2315	20241115	12.96	2660	-1.69	20250110	2435	7.39	20250213	4250	-38.47	20240308	2315	12.96	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
29	20250225	130709	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	55895510	21484	30.42	2615	2635	2550	3405	1835	2620	2601.73	1.33	3330	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	900	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-41.81	2315	20241115	12.74	2660	-1.88	20250110	2435	7.19	20250213	4250	-38.59	20240308	2315	12.74	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
30	20250225	120704	57	100.00	KOSPI	화학	N	N	N	N	N	2610	-10	5	-0.38	54435730	20925	29.63	2615	2635	2550	3405	1835	2620	2601.47	1.33	3380	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	900	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-41.81	2315	20241115	12.74	2660	-1.88	20250110	2435	7.19	20250213	4250	-38.59	20240308	2315	12.74	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
31	20250225	110706	57	100.00	KOSPI	화학	N	N	N	N	N	2615	-5	5	-0.19	51286450	19719	27.92	2615	2635	2550	3405	1835	2620	2600.86	1.33	4408	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	902	-0.84	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-41.69	2315	20241115	12.96	2660	-1.69	20250110	2435	7.39	20250213	4250	-38.47	20240308	2315	12.96	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
32	20250225	100704	57	100.00	KOSPI	화학	N	N	N	N	N	2620	0	3	0.00	25991300	9976	14.13	2615	2635	2550	3405	1835	2620	2605.38	1.33	-470	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	904	-0.84	0.31	12	0.03	-3130.00	8390.00	4485	20240215	-41.58	2315	20241115	13.17	2660	-1.50	20250110	2435	7.60	20250213	4250	-38.35	20240308	2315	13.17	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
33	20250225	090709	57	100.00	KOSPI	화학	N	N	N	N	N	2625	5	2	0.19	8170735	3179	4.50	2615	2630	2550	3405	1835	2620	2570.22	1.33	26	2670	2645	2605	2580	2540	2657	2592	1725	785	5000	1880	5	1	34500000	906	-0.84	0.31	12	0.01	-3130.00	8390.00	4485	20240215	-41.47	2315	20241115	13.39	2660	-1.32	20250110	2435	7.80	20250213	4250	-38.24	20240308	2315	13.39	20241115	0.27	N	079980	5000	1725 억	459148	N	N	5	N	N
34	20250224	160701	57	100.00	KOSPI	화학	N	N	N	N	N	2620	35	2	1.35	184305100	70615	192.49	2570	2630	2565	3360	1810	2585	2610.02	1.28	17985	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	904	-0.84	0.31	12	0.20	-3130.00	8390.00	4485	20240215	-41.58	2315	20241115	13.17	2660	-1.50	20250110	2435	7.60	20250213	4250	-38.35	20240308	2315	13.17	20241115	0.27	N	079980	5000	1725 억	441321	N	N	5	N	N
35	20250224	150700	57	100.00	KOSPI	화학	N	N	N	N	N	2625	40	2	1.55	179563580	68806	187.56	2570	2630	2565	3360	1810	2585	2609.73	1.28	18032	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	906	-0.84	0.31	12	0.20	-3130.00	8390.00	4485	20240215	-41.47	2315	20241115	13.39	2660	-1.32	20250110	2435	7.80	20250213	4250	-38.24	20240308	2315	13.39	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
36	20250224	140659	57	100.00	KOSPI	화학	N	N	N	N	N	2630	45	2	1.74	172264340	66026	179.98	2570	2630	2565	3360	1810	2585	2609.06	1.28	18137	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	907	-0.84	0.31	12	0.19	-3130.00	8390.00	4485	20240215	-41.36	2315	20241115	13.61	2660	-1.13	20250110	2435	8.01	20250213	4250	-38.12	20240308	2315	13.61	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
37	20250224	130702	57	100.00	KOSPI	화학	N	N	N	N	N	2620	35	2	1.35	141881400	54434	148.38	2570	2630	2565	3360	1810	2585	2606.50	1.28	12564	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	904	-0.84	0.31	12	0.16	-3130.00	8390.00	4485	20240215	-41.58	2315	20241115	13.17	2660	-1.50	20250110	2435	7.60	20250213	4250	-38.35	20240308	2315	13.17	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
38	20250224	120658	57	100.00	KOSPI	화학	N	N	N	N	N	2625	40	2	1.55	136949015	52551	143.25	2570	2630	2565	3360	1810	2585	2606.04	1.28	13539	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	906	-0.84	0.31	12	0.15	-3130.00	8390.00	4485	20240215	-41.47	2315	20241115	13.39	2660	-1.32	20250110	2435	7.80	20250213	4250	-38.24	20240308	2315	13.39	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
39	20250224	110656	57	100.00	KOSPI	화학	N	N	N	N	N	2610	25	2	0.97	126399325	48532	132.29	2570	2625	2565	3360	1810	2585	2604.47	1.28	13938	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	900	-0.83	0.31	12	0.14	-3130.00	8390.00	4485	20240215	-41.81	2315	20241115	12.74	2660	-1.88	20250110	2435	7.19	20250213	4250	-38.59	20240308	2315	12.74	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
40	20250224	100657	57	100.00	KOSPI	화학	N	N	N	N	N	2615	30	2	1.16	70266180	26992	73.58	2570	2625	2565	3360	1810	2585	2603.26	1.28	-613	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	902	-0.84	0.31	12	0.08	-3130.00	8390.00	4485	20240215	-41.69	2315	20241115	12.96	2660	-1.69	20250110	2435	7.39	20250213	4250	-38.47	20240308	2315	12.96	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
41	20250224	090702	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-20	5	-0.77	1193870	464	1.26	2570	2600	2565	3360	1810	2585	2571.55	1.28	-13	2641	2612	2571	2542	2501	2592	2522	1725	775	5000	1860	5	1	34500000	885	-0.82	0.31	12	0.00	-3130.00	8390.00	4485	20240215	-42.81	2315	20241115	10.80	2660	-3.57	20250110	2435	5.34	20250213	4250	-39.65	20240308	2315	10.80	20241115	0.27	N	079980	5000	1725 억	441321	N	N	18	N	N
42	20250221	160656	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-5	5	-0.19	93911980	36684	161.65	2600	2600	2530	3365	1815	2590	2560.03	1.26	6294	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	892	-0.83	0.31	12	0.11	-3130.00	8390.00	4485	20240215	-42.36	2315	20241115	11.66	2660	-2.82	20250110	2435	6.16	20250213	4250	-39.18	20240308	2315	11.66	20241115	0.26	N	079980	5000	1725 억	435050	N	N	18	N	N
43	20250221	150659	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-10	5	-0.39	93242590	36424	160.51	2600	2600	2530	3365	1815	2590	2559.92	1.26	6297	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	890	-0.82	0.31	12	0.11	-3130.00	8390.00	4485	20240215	-42.47	2315	20241115	11.45	2660	-3.01	20250110	2435	5.95	20250213	4250	-39.29	20240308	2315	11.45	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
44	20250221	140658	57	100.00	KOSPI	화학	N	N	N	N	N	2550	-40	5	-1.54	89851825	35110	154.72	2600	2600	2530	3365	1815	2590	2559.15	1.26	6443	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	880	-0.81	0.30	12	0.10	-3130.00	8390.00	4485	20240215	-43.14	2315	20241115	10.15	2660	-4.14	20250110	2435	4.72	20250213	4250	-40.00	20240308	2315	10.15	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
45	20250221	130657	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-25	5	-0.97	73338385	28693	126.44	2600	2600	2530	3365	1815	2590	2555.97	1.26	7021	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	885	-0.82	0.31	12	0.08	-3130.00	8390.00	4485	20240215	-42.81	2315	20241115	10.80	2660	-3.57	20250110	2435	5.34	20250213	4250	-39.65	20240308	2315	10.80	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
46	20250221	120658	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-25	5	-0.97	73040845	28577	125.93	2600	2600	2530	3365	1815	2590	2555.93	1.26	7091	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	885	-0.82	0.31	12	0.08	-3130.00	8390.00	4485	20240215	-42.81	2315	20241115	10.80	2660	-3.57	20250110	2435	5.34	20250213	4250	-39.65	20240308	2315	10.80	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
47	20250221	110654	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-20	5	-0.77	58258840	22791	100.43	2600	2600	2530	3365	1815	2590	2556.22	1.26	4886	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	887	-0.82	0.31	12	0.07	-3130.00	8390.00	4485	20240215	-42.70	2315	20241115	11.02	2660	-3.38	20250110	2435	5.54	20250213	4250	-39.53	20240308	2315	11.02	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
48	20250221	100656	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-5	5	-0.19	6230215	2416	10.65	2600	2600	2570	3365	1815	2590	2578.73	1.26	-339	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	892	-0.83	0.31	12	0.01	-3130.00	8390.00	4485	20240215	-42.36	2315	20241115	11.66	2660	-2.82	20250110	2435	6.16	20250213	4250	-39.18	20240308	2315	11.66	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
49	20250221	090657	57	100.00	KOSPI	화학	N	N	N	N	N	2570	-20	5	-0.77	1006365	389	1.71	2600	2600	2570	3365	1815	2590	2587.06	1.26	0	2616	2602	2586	2572	2556	2595	2565	1725	775	5000	1860	5	1	34500000	887	-0.82	0.31	12	0.00	-3130.00	8390.00	4485	20240215	-42.70	2315	20241115	11.02	2660	-3.38	20250110	2435	5.54	20250213	4250	-39.53	20240308	2315	11.02	20241115	0.26	N	079980	5000	1725 억	435050	N	N	12	N	N
50	20250220	160653	57	100.00	KOSPI	화학	N	N	N	N	N	2590	10	2	0.39	58328005	22593	50.60	2600	2600	2570	3350	1810	2580	2581.68	1.26	1300	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	894	-0.83	0.31	12	0.07	-3130.00	8390.00	4485	20240215	-42.25	2315	20241115	11.88	2660	-2.63	20250110	2435	6.37	20250213	4275	-39.42	20240220	2315	11.88	20241115	0.26	N	079980	5000	1725 억	433773	N	N	12	N	N
51	20250220	150655	57	100.00	KOSPI	화학	N	N	N	N	N	2590	10	2	0.39	56957895	22064	49.41	2600	2600	2570	3350	1810	2580	2581.49	1.26	1308	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	894	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-42.25	2315	20241115	11.88	2660	-2.63	20250110	2435	6.37	20250213	4275	-39.42	20240220	2315	11.88	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
52	20250220	140655	57	100.00	KOSPI	화학	N	N	N	N	N	2585	5	2	0.19	54676390	21183	47.44	2600	2600	2570	3350	1810	2580	2581.14	1.26	1291	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	892	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-42.36	2315	20241115	11.66	2660	-2.82	20250110	2435	6.16	20250213	4275	-39.53	20240220	2315	11.66	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
53	20250220	130653	57	100.00	KOSPI	화학	N	N	N	N	N	2580	0	3	0.00	53416585	20696	46.35	2600	2600	2570	3350	1810	2580	2581.01	1.26	1291	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	890	-0.82	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-42.47	2315	20241115	11.45	2660	-3.01	20250110	2435	5.95	20250213	4275	-39.65	20240220	2315	11.45	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
54	20250220	120653	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-5	5	-0.19	46489795	18016	40.35	2600	2600	2570	3350	1810	2580	2580.47	1.26	22	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	888	-0.82	0.31	12	0.05	-3130.00	8390.00	4485	20240215	-42.59	2315	20241115	11.23	2660	-3.20	20250110	2435	5.75	20250213	4275	-39.77	20240220	2315	11.23	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
55	20250220	110654	57	100.00	KOSPI	화학	N	N	N	N	N	2585	5	2	0.19	31869585	12361	27.68	2600	2600	2570	3350	1810	2580	2578.24	1.26	-424	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	892	-0.83	0.31	12	0.04	-3130.00	8390.00	4485	20240215	-42.36	2315	20241115	11.66	2660	-2.82	20250110	2435	6.16	20250213	4275	-39.53	20240220	2315	11.66	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
56	20250220	100653	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-5	5	-0.19	19403585	7537	16.88	2600	2600	2570	3350	1810	2580	2574.44	1.26	-363	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	888	-0.82	0.31	12	0.02	-3130.00	8390.00	4485	20240215	-42.59	2315	20241115	11.23	2660	-3.20	20250110	2435	5.75	20250213	4275	-39.77	20240220	2315	11.23	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
57	20250220	090657	57	100.00	KOSPI	화학	N	N	N	N	N	2575	-5	5	-0.19	1223200	474	1.06	2600	2600	2575	3350	1810	2580	2580.59	1.26	123	2610	2595	2585	2570	2560	2602	2577	1725	770	5000	1850	5	1	34500000	888	-0.82	0.31	12	0.00	-3130.00	8390.00	4485	20240215	-42.59	2315	20241115	11.23	2660	-3.20	20250110	2435	5.75	20250213	4275	-39.77	20240220	2315	11.23	20241115	0.26	N	079980	5000	1725 억	433773	N	N	34	N	N
58	20250219	160651	57	100.00	KOSPI	화학	N	N	N	N	N	2580	-15	5	-0.58	115903065	44653	143.60	2575	2600	2575	3370	1820	2595	2595.64	1.27	-2688	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	890	-0.82	0.31	12	0.13	-3130.00	8390.00	4485	20240215	-42.47	2315	20241115	11.45	2660	-3.01	20250110	2435	5.95	20250213	4330	-40.42	20240219	2315	11.45	20241115	0.26	N	079980	5000	1725 억	436445	N	N	34	N	N
59	20250219	150653	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	111652510	43008	138.31	2575	2600	2575	3370	1820	2595	2596.09	1.27	-2939	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	894	-0.83	0.31	12	0.12	-3130.00	8390.00	4485	20240215	-42.25	2315	20241115	11.88	2660	-2.63	20250110	2435	6.37	20250213	4330	-40.18	20240219	2315	11.88	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
60	20250219	140650	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	97092300	37402	120.28	2575	2600	2575	3370	1820	2595	2595.91	1.27	-2608	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	895	-0.83	0.31	12	0.11	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4330	-40.07	20240219	2315	12.10	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
61	20250219	130651	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-10	5	-0.39	94937760	36571	117.61	2575	2600	2575	3370	1820	2595	2595.98	1.27	-2570	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	892	-0.83	0.31	12	0.11	-3130.00	8390.00	4485	20240215	-42.36	2315	20241115	11.66	2660	-2.82	20250110	2435	6.16	20250213	4330	-40.30	20240219	2315	11.66	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
62	20250219	120650	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-5	5	-0.19	86192180	33202	106.77	2575	2600	2575	3370	1820	2595	2595.99	1.27	-1888	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	894	-0.83	0.31	12	0.10	-3130.00	8390.00	4485	20240215	-42.25	2315	20241115	11.88	2660	-2.63	20250110	2435	6.37	20250213	4330	-40.18	20240219	2315	11.88	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
63	20250219	110651	57	100.00	KOSPI	화학	N	N	N	N	N	2595	0	3	0.00	79961295	30799	99.04	2575	2600	2575	3370	1820	2595	2596.23	1.27	79	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	895	-0.83	0.31	12	0.09	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4330	-40.07	20240219	2315	12.10	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
64	20250219	100651	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	56971975	21933	70.53	2575	2600	2575	3370	1820	2595	2597.55	1.27	79	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	897	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4330	-39.95	20240219	2315	12.31	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
65	20250219	090652	57	100.00	KOSPI	화학	N	N	N	N	N	2600	5	2	0.19	1540745	596	1.92	2575	2600	2575	3370	1820	2595	2585.14	1.27	126	2635	2615	2590	2570	2545	2602	2557	1725	775	5000	1860	5	1	34500000	897	-0.83	0.31	12	0.00	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4330	-39.95	20240219	2315	12.31	20241115	0.26	N	079980	5000	1725 억	436445	N	N	0	N	N
66	20250218	160650	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	79906775	30917	89.98	2610	2610	2565	3380	1820	2600	2584.56	1.28	-5859	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	895	-0.83	0.31	12	0.09	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4330	-40.07	20240219	2315	12.10	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
67	20250218	150650	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	71702740	27754	80.78	2610	2610	2565	3380	1820	2600	2583.51	1.28	-5770	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	895	-0.83	0.31	12	0.08	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4330	-40.07	20240219	2315	12.10	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
68	20250218	140651	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	63142435	24451	71.17	2610	2610	2565	3380	1820	2600	2582.41	1.28	-5496	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	895	-0.83	0.31	12	0.07	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4330	-40.07	20240219	2315	12.10	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
69	20250218	130648	57	100.00	KOSPI	화학	N	N	N	N	N	2595	-5	5	-0.19	56539150	21911	63.77	2610	2610	2565	3380	1820	2600	2580.40	1.28	-5500	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	895	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-42.14	2315	20241115	12.10	2660	-2.44	20250110	2435	6.57	20250213	4330	-40.07	20240219	2315	12.10	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
70	20250218	120650	57	100.00	KOSPI	화학	N	N	N	N	N	2590	-10	5	-0.38	52041670	20174	58.72	2610	2610	2565	3380	1820	2600	2579.64	1.28	-4626	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	894	-0.83	0.31	12	0.06	-3130.00	8390.00	4485	20240215	-42.25	2315	20241115	11.88	2660	-2.63	20250110	2435	6.37	20250213	4330	-40.18	20240219	2315	11.88	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
71	20250218	110649	57	100.00	KOSPI	화학	N	N	N	N	N	2565	-35	5	-1.35	46110880	17882	52.05	2610	2610	2565	3380	1820	2600	2578.62	1.28	-3531	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	885	-0.82	0.31	12	0.05	-3130.00	8390.00	4485	20240215	-42.81	2315	20241115	10.80	2660	-3.57	20250110	2435	5.34	20250213	4330	-40.76	20240219	2315	10.80	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
72	20250218	100649	57	100.00	KOSPI	화학	N	N	N	N	N	2585	-15	5	-0.58	29348015	11357	33.05	2610	2610	2570	3380	1820	2600	2584.13	1.28	-1315	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	892	-0.83	0.31	12	0.03	-3130.00	8390.00	4485	20240215	-42.36	2315	20241115	11.66	2660	-2.82	20250110	2435	6.16	20250213	4330	-40.30	20240219	2315	11.66	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
73	20250218	090650	57	100.00	KOSPI	화학	N	N	N	N	N	2600	0	3	0.00	1736850	668	1.94	2610	2610	2600	3380	1820	2600	2600.07	1.28	63	2646	2622	2576	2552	2506	2635	2565	1725	780	5000	1870	5	1	34500000	897	-0.83	0.31	12	0.00	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4330	-39.95	20240219	2315	12.31	20241115	0.27	N	079980	5000	1725 억	442350	N	N	14	N	N
74	20250217	160648	57	100.00	KOSPI	화학	N	N	N	N	N	2600	70	2	2.77	88139720	34248	101.48	2545	2600	2530	3285	1775	2530	2573.57	1.27	5826	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	897	-0.83	0.31	12	0.10	-3130.00	8390.00	4485	20240215	-42.03	2315	20241115	12.31	2660	-2.26	20250110	2435	6.78	20250213	4330	-39.95	20240219	2315	12.31	20241115	0.27	N	079980	5000	1725 억	436460	N	N	14	N	N
75	20250217	150647	57	100.00	KOSPI	화학	N	N	N	N	N	2590	60	2	2.37	78561055	30557	90.54	2545	2595	2530	3285	1775	2530	2570.97	1.27	3947	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	894	-0.83	0.31	12	0.09	-3130.00	8390.00	4485	20240215	-42.25	2315	20241115	11.88	2660	-2.63	20250110	2435	6.37	20250213	4330	-40.18	20240219	2315	11.88	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
76	20250217	140647	57	100.00	KOSPI	화학	N	N	N	N	N	2580	50	2	1.98	69162635	26928	79.79	2545	2590	2530	3285	1775	2530	2568.43	1.27	3921	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	890	-0.82	0.31	12	0.08	-3130.00	8390.00	4485	20240215	-42.47	2315	20241115	11.45	2660	-3.01	20250110	2435	5.95	20250213	4330	-40.42	20240219	2315	11.45	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
77	20250217	130649	57	100.00	KOSPI	화학	N	N	N	N	N	2580	50	2	1.98	59848105	23324	69.11	2545	2585	2530	3285	1775	2530	2565.95	1.27	3790	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	890	-0.82	0.31	12	0.07	-3130.00	8390.00	4485	20240215	-42.47	2315	20241115	11.45	2660	-3.01	20250110	2435	5.95	20250213	4330	-40.42	20240219	2315	11.45	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
78	20250217	120649	57	100.00	KOSPI	화학	N	N	N	N	N	2580	50	2	1.98	39501880	15426	45.71	2545	2580	2530	3285	1775	2530	2560.73	1.27	2225	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	890	-0.82	0.31	12	0.04	-3130.00	8390.00	4485	20240215	-42.47	2315	20241115	11.45	2660	-3.01	20250110	2435	5.95	20250213	4330	-40.42	20240219	2315	11.45	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
79	20250217	110649	57	100.00	KOSPI	화학	N	N	N	N	N	2570	40	2	1.58	28128010	11006	32.61	2545	2575	2530	3285	1775	2530	2555.70	1.27	1448	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	887	-0.82	0.31	12	0.03	-3130.00	8390.00	4485	20240215	-42.70	2315	20241115	11.02	2660	-3.38	20250110	2435	5.54	20250213	4330	-40.65	20240219	2315	11.02	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
80	20250217	100646	57	100.00	KOSPI	화학	N	N	N	N	N	2570	40	2	1.58	21587065	8459	25.06	2545	2575	2530	3285	1775	2530	2551.96	1.27	1256	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	887	-0.82	0.31	12	0.02	-3130.00	8390.00	4485	20240215	-42.70	2315	20241115	11.02	2660	-3.38	20250110	2435	5.54	20250213	4330	-40.65	20240219	2315	11.02	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
81	20250217	090648	57	100.00	KOSPI	화학	N	N	N	N	N	2530	0	3	0.00	4127855	1622	4.81	2545	2545	2530	3285	1775	2530	2544.92	1.27	-97	2576	2552	2521	2497	2466	2565	2510	1725	755	5000	1820	5	1	34500000	873	-0.81	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2435	3.90	20250213	4330	-41.57	20240219	2315	9.29	20241115	0.27	N	079980	5000	1725 억	436460	N	N	25	N	N
82	20250214	160644	57	100.00	KOSPI	화학	N	N	N	N	N	2530	30	2	1.20	79211860	31518	182.04	2500	2545	2490	3250	1750	2500	2513.21	1.26	186	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	873	-0.81	0.30	12	0.09	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2435	3.90	20250213	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	435800	N	N	25	N	N
83	20250214	150643	57	100.00	KOSPI	화학	N	N	N	N	N	2535	35	2	1.40	74692705	29733	171.73	2500	2545	2490	3250	1750	2500	2512.11	1.26	296	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	875	-0.81	0.30	12	0.09	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2435	4.11	20250213	4485	-43.48	20240215	2315	9.50	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
84	20250214	140644	57	100.00	KOSPI	화학	N	N	N	N	N	2525	25	2	1.00	71983995	28664	165.55	2500	2545	2490	3250	1750	2500	2511.30	1.26	416	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	871	-0.81	0.30	12	0.08	-3130.00	8390.00	4485	20240215	-43.70	2315	20241115	9.07	2660	-5.08	20250110	2435	3.70	20250213	4485	-43.70	20240215	2315	9.07	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
85	20250214	130647	57	100.00	KOSPI	화학	N	N	N	N	N	2540	40	2	1.60	59893980	23881	137.93	2500	2545	2490	3250	1750	2500	2508.02	1.26	-366	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	876	-0.81	0.30	12	0.07	-3130.00	8390.00	4485	20240215	-43.37	2315	20241115	9.72	2660	-4.51	20250110	2435	4.31	20250213	4485	-43.37	20240215	2315	9.72	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
86	20250214	120644	57	100.00	KOSPI	화학	N	N	N	N	N	2515	15	2	0.60	45564405	18221	105.24	2500	2515	2490	3250	1750	2500	2500.65	1.26	-464	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	868	-0.80	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.92	2315	20241115	8.64	2660	-5.45	20250110	2435	3.29	20250213	4485	-43.92	20240215	2315	8.64	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
87	20250214	110640	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	24448995	9772	56.44	2500	2510	2500	3250	1750	2500	2501.94	1.26	-372	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
88	20250214	100642	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	10529785	4208	24.30	2500	2510	2500	3250	1750	2500	2502.33	1.26	-370	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
89	20250214	090645	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	4107500	1643	9.49	2500	2500	2500	3250	1750	2500	2500.00	1.26	720	2570	2535	2485	2450	2400	2510	2425	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	435800	N	N	35	N	N
90	20250213	160638	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	43369220	17314	80.44	2520	2520	2435	3250	1750	2500	2504.86	1.27	-1908	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	437694	N	N	35	N	N
91	20250213	150638	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	40276420	16077	74.69	2520	2520	2435	3250	1750	2500	2505.22	1.27	-1916	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
92	20250213	140637	57	100.00	KOSPI	화학	N	N	N	N	N	2520	20	2	0.80	30250215	12086	56.15	2520	2520	2435	3250	1750	2500	2502.91	1.27	-2443	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	869	-0.81	0.30	12	0.04	-3130.00	8390.00	4485	20240215	-43.81	2315	20241115	8.86	2660	-5.26	20250110	2435	3.49	20250213	4485	-43.81	20240215	2315	8.86	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
93	20250213	130638	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	21932320	8773	40.76	2520	2520	2435	3250	1750	2500	2499.98	1.27	-2377	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
94	20250213	120638	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	19357870	7743	35.97	2520	2520	2435	3250	1750	2500	2500.05	1.27	-2431	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.02	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
95	20250213	110635	57	100.00	KOSPI	화학	N	N	N	N	N	2495	-5	5	-0.20	16830290	6732	31.28	2520	2520	2435	3250	1750	2500	2500.04	1.27	-2347	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	861	-0.80	0.30	12	0.02	-3130.00	8390.00	4485	20240215	-44.37	2315	20241115	7.78	2660	-6.20	20250110	2435	2.46	20250213	4485	-44.37	20240215	2315	7.78	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
96	20250213	100638	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	9417155	3767	17.50	2520	2520	2435	3250	1750	2500	2499.91	1.27	-1355	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
97	20250213	090634	57	100.00	KOSPI	화학	N	N	N	N	N	2500	0	3	0.00	2703205	1091	5.07	2520	2520	2435	3250	1750	2500	2477.73	1.27	-278	2546	2522	2506	2482	2466	2515	2475	1725	750	5000	1800	5	1	34500000	863	-0.80	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2435	2.67	20250213	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	437694	N	N	140	N	N
98	20250212	160633	57	100.00	KOSPI	화학	N	N	N	N	N	2500	-25	5	-0.99	53831835	21520	112.07	2530	2530	2490	3280	1770	2525	2501.48	1.28	-2793	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	863	-0.80	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2455	1.83	20250123	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	440904	N	N	140	N	N
99	20250212	150633	57	100.00	KOSPI	화학	N	N	N	N	N	2495	-30	5	-1.19	51076850	20417	106.33	2530	2530	2490	3280	1770	2525	2501.68	1.28	-2662	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	861	-0.80	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-44.37	2315	20241115	7.78	2660	-6.20	20250110	2455	1.63	20250123	4485	-44.37	20240215	2315	7.78	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
100	20250212	140634	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-15	5	-0.59	42603860	17024	88.66	2530	2530	2495	3280	1770	2525	2502.58	1.28	-1479	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	866	-0.80	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
101	20250212	130636	57	100.00	KOSPI	화학	N	N	N	N	N	2500	-25	5	-0.99	38498155	15383	80.11	2530	2530	2495	3280	1770	2525	2502.64	1.28	-600	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	863	-0.80	0.30	12	0.04	-3130.00	8390.00	4485	20240215	-44.26	2315	20241115	7.99	2660	-6.02	20250110	2455	1.83	20250123	4485	-44.26	20240215	2315	7.99	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
102	20250212	120634	57	100.00	KOSPI	화학	N	N	N	N	N	2505	-20	5	-0.79	26780950	10694	55.69	2530	2530	2495	3280	1770	2525	2504.30	1.28	-552	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	864	-0.80	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-44.15	2315	20241115	8.21	2660	-5.83	20250110	2455	2.04	20250123	4485	-44.15	20240215	2315	8.21	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
103	20250212	110632	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-5	5	-0.20	11665485	4653	24.23	2530	2530	2495	3280	1770	2525	2507.09	1.28	-71	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	869	-0.81	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-43.81	2315	20241115	8.86	2660	-5.26	20250110	2455	2.65	20250123	4485	-43.81	20240215	2315	8.86	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
104	20250212	100633	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-5	5	-0.20	7926775	3162	16.47	2530	2530	2495	3280	1770	2525	2506.89	1.28	33	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	869	-0.81	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-43.81	2315	20241115	8.86	2660	-5.26	20250110	2455	2.65	20250123	4485	-43.81	20240215	2315	8.86	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
105	20250212	090636	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-15	5	-0.59	1211155	482	2.51	2530	2530	2505	3280	1770	2525	2512.77	1.28	7	2565	2545	2520	2500	2475	2532	2487	1725	755	5000	1810	5	1	34500000	866	-0.80	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	440904	N	N	0	N	N
106	20250211	160635	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-10	5	-0.39	43510235	17300	59.50	2535	2540	2495	3295	1775	2535	2515.02	1.28	-429	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	871	-0.81	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.70	2315	20241115	9.07	2660	-5.08	20250110	2455	2.85	20250123	4485	-43.70	20240215	2315	9.07	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
107	20250211	150634	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-10	5	-0.39	41591235	16540	56.89	2535	2540	2495	3295	1775	2535	2514.56	1.28	-441	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	871	-0.81	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.70	2315	20241115	9.07	2660	-5.08	20250110	2455	2.85	20250123	4485	-43.70	20240215	2315	9.07	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
108	20250211	140635	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-5	5	-0.20	32447895	12905	44.39	2535	2540	2495	3295	1775	2535	2514.34	1.28	-77	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	873	-0.81	0.30	12	0.04	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
109	20250211	130633	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-25	5	-0.99	27169555	10809	37.18	2535	2540	2495	3295	1775	2535	2513.57	1.28	570	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	866	-0.80	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
110	20250211	120633	57	100.00	KOSPI	화학	N	N	N	N	N	2505	-30	5	-1.18	26790545	10658	36.66	2535	2540	2495	3295	1775	2535	2513.62	1.28	570	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	864	-0.80	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-44.15	2315	20241115	8.21	2660	-5.83	20250110	2455	2.04	20250123	4485	-44.15	20240215	2315	8.21	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
111	20250211	110634	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-5	5	-0.20	20210065	8036	27.64	2535	2540	2495	3295	1775	2535	2514.89	1.28	468	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	873	-0.81	0.30	12	0.02	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
112	20250211	100635	57	100.00	KOSPI	화학	N	N	N	N	N	2535	0	3	0.00	11925255	4749	16.33	2535	2540	2495	3295	1775	2535	2511.01	1.28	469	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	875	-0.81	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
113	20250211	090636	57	100.00	KOSPI	화학	N	N	N	N	N	2535	0	3	0.00	1767945	697	2.40	2535	2540	2535	3295	1775	2535	2536.55	1.28	-160	2578	2556	2528	2506	2478	2542	2492	1725	760	5000	1820	5	1	34500000	875	-0.81	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.27	N	079980	5000	1725 억	441425	N	N	0	N	N
114	20250210	160631	57	100.00	KOSPI	화학	N	N	N	N	N	2535	-15	5	-0.59	73331410	29075	140.18	2550	2550	2500	3315	1785	2550	2522.15	1.29	-3832	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	875	-0.81	0.30	12	0.08	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
115	20250210	150630	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-20	5	-0.78	68553840	27191	131.10	2550	2550	2500	3315	1785	2550	2521.20	1.29	-3795	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	873	-0.81	0.30	12	0.08	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
116	20250210	140629	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-20	5	-0.78	63430220	25161	121.31	2550	2550	2500	3315	1785	2550	2520.97	1.29	-2999	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	873	-0.81	0.30	12	0.07	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
117	20250210	130631	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-20	5	-0.78	57244490	22722	109.55	2550	2550	2500	3315	1785	2550	2519.34	1.29	-2804	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	873	-0.81	0.30	12	0.07	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
118	20250210	120628	57	100.00	KOSPI	화학	N	N	N	N	N	2525	-25	5	-0.98	55361435	21978	105.96	2550	2550	2500	3315	1785	2550	2518.95	1.29	-2742	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	871	-0.81	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-43.70	2315	20241115	9.07	2660	-5.08	20250110	2455	2.85	20250123	4485	-43.70	20240215	2315	9.07	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
119	20250210	110626	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-20	5	-0.78	21811880	8659	41.75	2550	2550	2505	3315	1785	2550	2518.98	1.29	-3767	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	873	-0.81	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
120	20250210	100627	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-30	5	-1.18	15894540	6316	30.45	2550	2550	2505	3315	1785	2550	2516.55	1.29	-3666	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	869	-0.81	0.30	12	0.02	-3130.00	8390.00	4485	20240215	-43.81	2315	20241115	8.86	2660	-5.26	20250110	2455	2.65	20250123	4485	-43.81	20240215	2315	8.86	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
121	20250210	090623	57	100.00	KOSPI	화학	N	N	N	N	N	2510	-40	5	-1.57	5952970	2354	11.35	2550	2550	2510	3315	1785	2550	2528.87	1.29	-2080	2583	2566	2543	2526	2503	2570	2530	1725	765	5000	1830	5	1	34500000	866	-0.80	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	445367	N	N	1	N	N
122	20250207	160619	57	100.00	KOSPI	화학	N	N	N	N	N	2550	10	2	0.39	51745710	20375	96.44	2550	2560	2520	3300	1780	2540	2539.67	1.30	-1842	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	880	-0.81	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-43.14	2315	20241115	10.15	2660	-4.14	20250110	2455	3.87	20250123	4485	-43.14	20240215	2315	10.15	20241115	0.26	N	079980	5000	1725 억	447199	N	N	1	N	N
123	20250207	150621	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-10	5	-0.39	43982070	17333	82.04	2550	2560	2520	3300	1780	2540	2537.48	1.30	-1823	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	873	-0.81	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
124	20250207	140620	57	100.00	KOSPI	화학	N	N	N	N	N	2545	5	2	0.20	40548165	15981	75.64	2550	2560	2520	3300	1780	2540	2537.27	1.30	-1436	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	878	-0.81	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.26	2315	20241115	9.94	2660	-4.32	20250110	2455	3.67	20250123	4485	-43.26	20240215	2315	9.94	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
125	20250207	130619	57	100.00	KOSPI	화학	N	N	N	N	N	2540	0	3	0.00	38494950	15174	71.82	2550	2560	2520	3300	1780	2540	2536.90	1.30	-1255	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	876	-0.81	0.30	12	0.04	-3130.00	8390.00	4485	20240215	-43.37	2315	20241115	9.72	2660	-4.51	20250110	2455	3.46	20250123	4485	-43.37	20240215	2315	9.72	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
126	20250207	120619	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-10	5	-0.39	10969360	4332	20.50	2550	2550	2520	3300	1780	2540	2532.17	1.30	-1033	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	873	-0.81	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
127	20250207	110617	57	100.00	KOSPI	화학	N	N	N	N	N	2520	-20	5	-0.79	7510860	2967	14.04	2550	2550	2520	3300	1780	2540	2531.47	1.30	-444	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	869	-0.81	0.30	12	0.01	-3130.00	8390.00	4485	20240215	-43.81	2315	20241115	8.86	2660	-5.26	20250110	2455	2.65	20250123	4485	-43.81	20240215	2315	8.86	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
128	20250207	100619	57	100.00	KOSPI	화학	N	N	N	N	N	2530	-10	5	-0.39	1897170	749	3.55	2550	2550	2520	3300	1780	2540	2532.94	1.30	-56	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	873	-0.81	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
129	20250207	090623	57	100.00	KOSPI	화학	N	N	N	N	N	2545	5	2	0.20	481780	190	0.90	2550	2550	2520	3300	1780	2540	2535.68	1.30	-19	2583	2561	2538	2516	2493	2572	2527	1725	760	5000	1820	5	1	34500000	878	-0.81	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-43.26	2315	20241115	9.94	2660	-4.32	20250110	2455	3.67	20250123	4485	-43.26	20240215	2315	9.94	20241115	0.26	N	079980	5000	1725 억	447199	N	N	17	N	N
130	20250206	160604	57	100.00	KOSPI	화학	N	N	N	N	N	2540	5	2	0.20	53595320	21114	74.88	2535	2560	2515	3295	1775	2535	2538.38	1.29	1369	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	876	-0.81	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-43.37	2315	20241115	9.72	2660	-4.51	20250110	2455	3.46	20250123	4485	-43.37	20240215	2315	9.72	20241115	0.26	N	079980	5000	1725 억	445830	N	N	17	N	N
131	20250206	150607	57	100.00	KOSPI	화학	N	N	N	N	N	2535	0	3	0.00	52569160	20710	73.44	2535	2560	2515	3295	1775	2535	2538.35	1.29	1663	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	875	-0.81	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
132	20250206	140608	57	100.00	KOSPI	화학	N	N	N	N	N	2550	15	2	0.59	42256230	16628	58.97	2535	2560	2535	3295	1775	2535	2541.27	1.29	1199	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	880	-0.81	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.14	2315	20241115	10.15	2660	-4.14	20250110	2455	3.87	20250123	4485	-43.14	20240215	2315	10.15	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
133	20250206	130606	57	100.00	KOSPI	화학	N	N	N	N	N	2555	20	2	0.79	35305340	13897	49.28	2535	2560	2535	3295	1775	2535	2540.50	1.29	588	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	881	-0.82	0.30	12	0.04	-3130.00	8390.00	4485	20240215	-43.03	2315	20241115	10.37	2660	-3.95	20250110	2455	4.07	20250123	4485	-43.03	20240215	2315	10.37	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
134	20250206	120603	57	100.00	KOSPI	화학	N	N	N	N	N	2540	5	2	0.20	27577350	10870	38.55	2535	2545	2535	3295	1775	2535	2537.01	1.29	609	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	876	-0.81	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-43.37	2315	20241115	9.72	2660	-4.51	20250110	2455	3.46	20250123	4485	-43.37	20240215	2315	9.72	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
135	20250206	110558	57	100.00	KOSPI	화학	N	N	N	N	N	2540	5	2	0.20	25792280	10168	36.06	2535	2545	2535	3295	1775	2535	2536.61	1.29	610	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	876	-0.81	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-43.37	2315	20241115	9.72	2660	-4.51	20250110	2455	3.46	20250123	4485	-43.37	20240215	2315	9.72	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
136	20250206	100601	57	100.00	KOSPI	화학	N	N	N	N	N	2545	10	2	0.39	20115625	7930	28.12	2535	2545	2535	3295	1775	2535	2536.65	1.29	612	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	878	-0.81	0.30	12	0.02	-3130.00	8390.00	4485	20240215	-43.26	2315	20241115	9.94	2660	-4.32	20250110	2455	3.67	20250123	4485	-43.26	20240215	2315	9.94	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
137	20250206	090608	57	100.00	KOSPI	화학	N	N	N	N	N	2535	0	3	0.00	50700	20	0.07	2535	2535	2535	3295	1775	2535	2535.00	1.29	-5	2605	2570	2540	2505	2475	2587	2522	1725	760	5000	1820	5	1	34500000	875	-0.81	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.26	N	079980	5000	1725 억	445830	N	N	10	N	N
138	20250205	160558	57	100.00	KOSPI	화학	N	N	N	N	N	2535	10	2	0.40	71522645	28199	96.01	2510	2575	2510	3280	1770	2525	2536.35	1.27	8981	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	875	-0.81	0.30	12	0.08	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.27	N	079980	5000	1725 억	436800	N	N	10	N	N
139	20250205	150601	57	100.00	KOSPI	화학	N	N	N	N	N	2535	10	2	0.40	70380250	27748	94.47	2510	2575	2510	3280	1770	2525	2536.41	1.27	9167	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	875	-0.81	0.30	12	0.08	-3130.00	8390.00	4485	20240215	-43.48	2315	20241115	9.50	2660	-4.70	20250110	2455	3.26	20250123	4485	-43.48	20240215	2315	9.50	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
140	20250205	140601	57	100.00	KOSPI	화학	N	N	N	N	N	2530	5	2	0.20	66369830	26162	89.07	2510	2575	2510	3280	1770	2525	2536.88	1.27	8993	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	873	-0.81	0.30	12	0.08	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
141	20250205	130559	57	100.00	KOSPI	화학	N	N	N	N	N	2540	15	2	0.59	62573350	24663	83.97	2510	2575	2510	3280	1770	2525	2537.13	1.27	9033	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	876	-0.81	0.30	12	0.07	-3130.00	8390.00	4485	20240215	-43.37	2315	20241115	9.72	2660	-4.51	20250110	2455	3.46	20250123	4485	-43.37	20240215	2315	9.72	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
142	20250205	120601	57	100.00	KOSPI	화학	N	N	N	N	N	2545	20	2	0.79	26378950	10335	35.19	2510	2575	2510	3280	1770	2525	2552.39	1.27	1144	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	878	-0.81	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-43.26	2315	20241115	9.94	2660	-4.32	20250110	2455	3.67	20250123	4485	-43.26	20240215	2315	9.94	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
143	20250205	110600	57	100.00	KOSPI	화학	N	N	N	N	N	2545	20	2	0.79	25474495	9978	33.97	2510	2575	2510	3280	1770	2525	2553.07	1.27	1156	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	878	-0.81	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-43.26	2315	20241115	9.94	2660	-4.32	20250110	2455	3.67	20250123	4485	-43.26	20240215	2315	9.94	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
144	20250205	100605	57	100.00	KOSPI	화학	N	N	N	N	N	2560	35	2	1.39	17802665	6969	23.73	2510	2575	2510	3280	1770	2525	2554.55	1.27	876	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	883	-0.82	0.31	12	0.02	-3130.00	8390.00	4485	20240215	-42.92	2315	20241115	10.58	2660	-3.76	20250110	2455	4.28	20250123	4485	-42.92	20240215	2315	10.58	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
145	20250205	090608	57	100.00	KOSPI	화학	N	N	N	N	N	2530	5	2	0.20	1431995	568	1.93	2510	2535	2510	3280	1770	2525	2521.12	1.27	213	2571	2547	2506	2482	2441	2560	2495	1725	755	5000	1810	5	1	34500000	873	-0.81	0.30	12	0.00	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	436800	N	N	17	N	N
146	20250204	160551	57	100.00	KOSPI	화학	N	N	N	N	N	2525	60	2	2.43	64667530	25771	97.64	2465	2530	2465	3200	1730	2465	2509.27	1.27	-994	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	871	-0.81	0.30	12	0.07	-3130.00	8390.00	4485	20240215	-43.70	2315	20241115	9.07	2660	-5.08	20250110	2455	2.85	20250123	4485	-43.70	20240215	2315	9.07	20241115	0.27	N	079980	5000	1725 억	437840	N	N	17	N	N
147	20250204	150555	57	100.00	KOSPI	화학	N	N	N	N	N	2510	45	2	1.83	55163385	21995	83.33	2465	2530	2465	3200	1730	2465	2508.00	1.27	-995	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	866	-0.80	0.30	12	0.06	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N
148	20250204	140554	57	100.00	KOSPI	화학	N	N	N	N	N	2515	50	2	2.03	47534395	18957	71.82	2465	2530	2465	3200	1730	2465	2507.49	1.27	-501	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	868	-0.80	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-43.92	2315	20241115	8.64	2660	-5.45	20250110	2455	2.44	20250123	4485	-43.92	20240215	2315	8.64	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N
149	20250204	130555	57	100.00	KOSPI	화학	N	N	N	N	N	2510	45	2	1.83	45208135	18031	68.31	2465	2530	2465	3200	1730	2465	2507.25	1.27	-507	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	866	-0.80	0.30	12	0.05	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N
150	20250204	120600	57	100.00	KOSPI	화학	N	N	N	N	N	2510	45	2	1.83	35180985	14032	53.16	2465	2530	2465	3200	1730	2465	2507.20	1.27	-852	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	866	-0.80	0.30	12	0.04	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N
151	20250204	110548	57	100.00	KOSPI	화학	N	N	N	N	N	2510	45	2	1.83	26406930	10549	39.97	2465	2530	2465	3200	1730	2465	2503.26	1.27	445	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	866	-0.80	0.30	12	0.03	-3130.00	8390.00	4485	20240215	-44.04	2315	20241115	8.42	2660	-5.64	20250110	2455	2.24	20250123	4485	-44.04	20240215	2315	8.42	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N
152	20250204	100553	57	100.00	KOSPI	화학	N	N	N	N	N	2530	65	2	2.64	13656475	5455	20.67	2465	2530	2465	3200	1730	2465	2503.48	1.27	-487	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	873	-0.81	0.30	12	0.02	-3130.00	8390.00	4485	20240215	-43.59	2315	20241115	9.29	2660	-4.89	20250110	2455	3.05	20250123	4485	-43.59	20240215	2315	9.29	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N
153	20250204	090552	57	100.00	KOSPI	화학	N	N	N	N	N	2470	5	2	0.20	1609185	652	2.47	2465	2470	2465	3200	1730	2465	2468.08	1.27	107	2568	2516	2488	2436	2408	2502	2422	1725	735	5000	1770	5	1	34500000	852	-0.79	0.29	12	0.00	-3130.00	8390.00	4485	20240215	-44.93	2315	20241115	6.70	2660	-7.14	20250110	2455	0.61	20250123	4485	-44.93	20240215	2315	6.70	20241115	0.27	N	079980	5000	1725 억	437840	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History