KissMeData/035150/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160442	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	-250	5	-1.61	910672320	59526	110.52	15300	15590	15110	20200	10890	15550	15298.73	7.23	15697	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3251	8.51	1.67	12	0.28	1798.00	9159.00	16900	20240626	-9.47	10540	20240308	45.16	15950	-4.08	20250225	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.40	N	035150	500	141 억	1536335	N	N	1114	N	N
3	20250228	150444	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15390	-160	5	-1.03	783899890	51287	95.22	15300	15590	15110	20200	10890	15550	15284.57	7.23	13692	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3270	8.56	1.68	12	0.24	1798.00	9159.00	16900	20240626	-8.93	10540	20240308	46.02	15950	-3.51	20250225	12500	23.12	20250110	16900	-8.93	20240626	10540	46.02	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
4	20250228	140445	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15370	-180	5	-1.16	717583740	46966	87.20	15300	15590	15110	20200	10890	15550	15278.79	7.23	14274	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3266	8.55	1.68	12	0.22	1798.00	9159.00	16900	20240626	-9.05	10540	20240308	45.83	15950	-3.64	20250225	12500	22.96	20250110	16900	-9.05	20240626	10540	45.83	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
5	20250228	130444	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15470	-80	5	-0.51	662734700	43385	80.55	15300	15590	15110	20200	10890	15550	15275.66	7.23	13938	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3287	8.60	1.69	12	0.20	1798.00	9159.00	16900	20240626	-8.46	10540	20240308	46.77	15950	-3.01	20250225	12500	23.76	20250110	16900	-8.46	20240626	10540	46.77	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
6	20250228	120442	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	-200	5	-1.29	359809080	23438	43.51	15300	15590	15220	20200	10890	15550	15351.53	7.23	901	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3262	8.54	1.68	12	0.11	1798.00	9159.00	16900	20240626	-9.17	10540	20240308	45.64	15950	-3.76	20250225	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
7	20250228	110441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15460	-90	5	-0.58	156149170	10107	18.76	15300	15590	15290	20200	10890	15550	15449.61	7.23	-2285	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3285	8.60	1.69	12	0.05	1798.00	9159.00	16900	20240626	-8.52	10540	20240308	46.68	15950	-3.07	20250225	12500	23.68	20250110	16900	-8.52	20240626	10540	46.68	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
8	20250228	100441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	20	2	0.13	118557960	7678	14.25	15300	15590	15290	20200	10890	15550	15441.26	7.23	-1460	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3309	8.66	1.70	12	0.04	1798.00	9159.00	16900	20240626	-7.87	10540	20240308	47.72	15950	-2.38	20250225	12500	24.56	20250110	16900	-7.87	20240626	10540	47.72	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
9	20250228	090443	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	-30	5	-0.19	28159440	1839	3.41	15300	15530	15290	20200	10890	15550	15312.37	7.23	368	16103	15826	15613	15336	15123	15720	15230	141	4650	500	11190	10	1	21250000	3298	8.63	1.69	12	0.01	1798.00	9159.00	16900	20240626	-8.17	10540	20240308	47.25	15950	-2.70	20250225	12500	24.16	20250110	16900	-8.17	20240626	10540	47.25	20240308	1.40	N	035150	500	141 억	1536335	N	N	77	N	N
10	20250227	160440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	-280	5	-1.77	838717090	53793	138.42	15890	15890	15400	20550	11090	15830	15591.61	7.25	-12563	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3304	8.65	1.70	12	0.25	1798.00	9159.00	16900	20240626	-7.99	10540	20240308	47.53	15950	-2.51	20250225	12500	24.40	20250110	16900	-7.99	20240626	10540	47.53	20240308	1.33	N	035150	500	141 억	1541250	N	N	77	N	N
11	20250227	150438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15540	-290	5	-1.83	775447880	49716	127.93	15890	15890	15400	20550	11090	15830	15597.55	7.25	-11553	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3302	8.64	1.70	12	0.23	1798.00	9159.00	16900	20240626	-8.05	10540	20240308	47.44	15950	-2.57	20250225	12500	24.32	20250110	16900	-8.05	20240626	10540	47.44	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
12	20250227	140440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	-210	5	-1.33	599399060	38346	98.67	15890	15890	15500	20550	11090	15830	15631.33	7.25	-6269	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3319	8.69	1.71	12	0.18	1798.00	9159.00	16900	20240626	-7.57	10540	20240308	48.20	15950	-2.07	20250225	12500	24.96	20250110	16900	-7.57	20240626	10540	48.20	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
13	20250227	130438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15550	-280	5	-1.77	530492430	33927	87.30	15890	15890	15500	20550	11090	15830	15636.29	7.25	-4461	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3304	8.65	1.70	12	0.16	1798.00	9159.00	16900	20240626	-7.99	10540	20240308	47.53	15950	-2.51	20250225	12500	24.40	20250110	16900	-7.99	20240626	10540	47.53	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
14	20250227	120437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	-180	5	-1.14	427725790	27332	70.33	15890	15890	15500	20550	11090	15830	15649.27	7.25	-2035	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3326	8.70	1.71	12	0.13	1798.00	9159.00	16900	20240626	-7.40	10540	20240308	48.48	15950	-1.88	20250225	12500	25.20	20250110	16900	-7.40	20240626	10540	48.48	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
15	20250227	110442	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	-210	5	-1.33	370027950	23649	60.85	15890	15890	15500	20550	11090	15830	15646.66	7.25	-1418	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3319	8.69	1.71	12	0.11	1798.00	9159.00	16900	20240626	-7.57	10540	20240308	48.20	15950	-2.07	20250225	12500	24.96	20250110	16900	-7.57	20240626	10540	48.20	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
16	20250227	100454	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-160	5	-1.01	192737040	12293	31.63	15890	15890	15580	20550	11090	15830	15678.60	7.25	-3366	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3330	8.72	1.71	12	0.06	1798.00	9159.00	16900	20240626	-7.28	10540	20240308	48.67	15950	-1.76	20250225	12500	25.36	20250110	16900	-7.28	20240626	10540	48.67	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
17	20250227	090452	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15890	60	2	0.38	22983070	1455	3.74	15890	15890	15700	20550	11090	15830	15795.92	7.25	-473	16103	15966	15743	15606	15383	16035	15675	141	4720	500	11390	10	1	21250000	3377	8.84	1.73	12	0.01	1798.00	9159.00	16900	20240626	-5.98	10540	20240308	50.76	15950	-0.38	20250225	12500	27.12	20250110	16900	-5.98	20240626	10540	50.76	20240308	1.33	N	035150	500	141 억	1541250	N	N	0	N	N
18	20250226	160438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15830	70	2	0.44	610652350	38786	21.38	15800	15880	15520	20450	11040	15760	15744.14	7.31	-10376	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3364	8.80	1.73	12	0.18	1798.00	9159.00	16900	20240626	-6.33	10540	20240308	50.19	15950	-0.75	20250225	12500	26.64	20250110	16900	-6.33	20240626	10540	50.19	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
19	20250226	150440	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15830	70	2	0.44	566533360	35998	19.84	15800	15880	15520	20450	11040	15760	15737.91	7.31	-9071	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3364	8.80	1.73	12	0.17	1798.00	9159.00	16900	20240626	-6.33	10540	20240308	50.19	15950	-0.75	20250225	12500	26.64	20250110	16900	-6.33	20240626	10540	50.19	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
20	20250226	140439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	20	2	0.13	454670830	28924	15.94	15800	15880	15520	20450	11040	15760	15719.50	7.31	-6470	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3353	8.78	1.72	12	0.14	1798.00	9159.00	16900	20240626	-6.63	10540	20240308	49.72	15950	-1.07	20250225	12500	26.24	20250110	16900	-6.63	20240626	10540	49.72	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
21	20250226	130438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15680	-80	5	-0.51	381031980	24245	13.36	15800	15880	15520	20450	11040	15760	15715.90	7.31	-4398	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3332	8.72	1.71	12	0.11	1798.00	9159.00	16900	20240626	-7.22	10540	20240308	48.77	15950	-1.69	20250225	12500	25.44	20250110	16900	-7.22	20240626	10540	48.77	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
22	20250226	120439	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15780	20	2	0.13	327426810	20837	11.48	15800	15880	15520	20450	11040	15760	15713.72	7.31	-2449	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3353	8.78	1.72	12	0.10	1798.00	9159.00	16900	20240626	-6.63	10540	20240308	49.72	15950	-1.07	20250225	12500	26.24	20250110	16900	-6.63	20240626	10540	49.72	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
23	20250226	110438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15790	30	2	0.19	285857330	18198	10.03	15800	15880	15520	20450	11040	15760	15708.17	7.31	-776	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3355	8.78	1.72	12	0.09	1798.00	9159.00	16900	20240626	-6.57	10540	20240308	49.81	15950	-1.00	20250225	12500	26.32	20250110	16900	-6.57	20240626	10540	49.81	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
24	20250226	100438	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-90	5	-0.57	132678980	8460	4.66	15800	15820	15520	20450	11040	15760	15683.09	7.31	-2345	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3330	8.72	1.71	12	0.04	1798.00	9159.00	16900	20240626	-7.28	10540	20240308	48.67	15950	-1.76	20250225	12500	25.36	20250110	16900	-7.28	20240626	10540	48.67	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
25	20250226	090441	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	-10	5	-0.06	15024120	954	0.53	15800	15800	15700	20450	11040	15760	15748.55	7.31	-486	16466	16112	15596	15242	14726	16290	15420	141	4690	500	11340	10	1	21250000	3347	8.76	1.72	12	0.00	1798.00	9159.00	16900	20240626	-6.80	10540	20240308	49.43	15950	-1.25	20250225	12500	26.00	20250110	16900	-6.80	20240626	10540	49.43	20240308	1.31	N	035150	500	141 억	1553368	N	N	0	N	N
26	20250225	160436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15760	660	2	4.37	2849514390	181229	487.35	15100	15950	15080	19630	10570	15100	15723.28	7.24	6578	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3349	8.77	1.72	12	0.85	1798.00	9159.00	16900	20240626	-6.75	10540	20240308	49.53	15950	-1.19	20250225	12500	26.08	20250110	16900	-6.75	20240626	10540	49.53	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
27	20250225	150436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15610	510	2	3.38	2734978630	173924	467.70	15100	15950	15080	19630	10570	15100	15725.14	7.24	6510	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3317	8.68	1.70	12	0.82	1798.00	9159.00	16900	20240626	-7.63	10540	20240308	48.10	15950	-2.13	20250225	12500	24.88	20250110	16900	-7.63	20240626	10540	48.10	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
28	20250225	140436	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15680	580	2	3.84	2473615470	157250	422.86	15100	15950	15080	19630	10570	15100	15730.46	7.24	5379	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3332	8.72	1.71	12	0.74	1798.00	9159.00	16900	20240626	-7.22	10540	20240308	48.77	15950	-1.69	20250225	12500	25.44	20250110	16900	-7.22	20240626	10540	48.77	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
29	20250225	130437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15790	690	2	4.57	2032840820	129472	348.16	15100	15950	15080	19630	10570	15100	15701.01	7.24	9930	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3355	8.78	1.72	12	0.61	1798.00	9159.00	16900	20240626	-6.57	10540	20240308	49.81	15950	-1.00	20250225	12500	26.32	20250110	16900	-6.57	20240626	10540	49.81	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
30	20250225	120435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15890	790	2	5.23	1724402850	110037	295.90	15100	15900	15080	19630	10570	15100	15671.12	7.24	16423	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3377	8.84	1.73	12	0.52	1798.00	9159.00	16900	20240626	-5.98	10540	20240308	50.76	15900	-0.06	20250225	12500	27.12	20250110	16900	-5.98	20240626	10540	50.76	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
31	20250225	110435	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15850	750	2	4.97	1394604150	89263	240.04	15100	15860	15080	19630	10570	15100	15623.54	7.24	19022	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3368	8.82	1.73	12	0.42	1798.00	9159.00	16900	20240626	-6.21	10540	20240308	50.38	15860	-0.06	20250225	12500	26.80	20250110	16900	-6.21	20240626	10540	50.38	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
32	20250225	100434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15620	520	2	3.44	717076940	46153	124.11	15100	15650	15080	19630	10570	15100	15536.95	7.24	11413	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3319	8.69	1.71	12	0.22	1798.00	9159.00	16900	20240626	-7.57	10540	20240308	48.20	15760	-0.89	20250213	12500	24.96	20250110	16900	-7.57	20240626	10540	48.20	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
33	20250225	090437	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	140	2	0.93	22800180	1499	4.03	15100	15240	15080	19630	10570	15100	15210.26	7.24	-1339	15453	15276	15063	14886	14673	15365	14975	141	4530	500	10870	10	1	21250000	3239	8.48	1.66	12	0.01	1798.00	9159.00	16900	20240626	-9.82	10540	20240308	44.59	15760	-3.30	20250213	12500	21.92	20250110	16900	-9.82	20240626	10540	44.59	20240308	1.31	N	035150	500	141 억	1538230	N	N	24	N	N
34	20250224	160433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	-10	5	-0.07	561083420	37179	165.28	14900	15240	14850	19640	10580	15110	15091.41	7.25	3754	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3209	8.40	1.65	12	0.17	1798.00	9159.00	16900	20240626	-10.65	10540	20240308	43.26	15760	-4.19	20250213	12500	20.80	20250110	16900	-10.65	20240626	10540	43.26	20240308	1.29	N	035150	500	141 억	1540272	N	N	24	N	N
35	20250224	150433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	-30	5	-0.20	543344360	36003	160.06	14900	15240	14850	19640	10580	15110	15091.64	7.25	3317	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3205	8.39	1.65	12	0.17	1798.00	9159.00	16900	20240626	-10.77	10540	20240308	43.07	15760	-4.31	20250213	12500	20.64	20250110	16900	-10.77	20240626	10540	43.07	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
36	20250224	140432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	-10	5	-0.07	457839630	30340	134.88	14900	15240	14850	19640	10580	15110	15090.30	7.25	3276	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3209	8.40	1.65	12	0.14	1798.00	9159.00	16900	20240626	-10.65	10540	20240308	43.26	15760	-4.19	20250213	12500	20.80	20250110	16900	-10.65	20240626	10540	43.26	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
37	20250224	130433	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	-40	5	-0.26	379144420	25117	111.66	14900	15240	14850	19640	10580	15110	15095.13	7.25	1164	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3202	8.38	1.65	12	0.12	1798.00	9159.00	16900	20240626	-10.83	10540	20240308	42.98	15760	-4.38	20250213	12500	20.56	20250110	16900	-10.83	20240626	10540	42.98	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
38	20250224	120432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15100	-10	5	-0.07	293974500	19476	86.58	14900	15240	14850	19640	10580	15110	15094.19	7.25	1205	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3209	8.40	1.65	12	0.09	1798.00	9159.00	16900	20240626	-10.65	10540	20240308	43.26	15760	-4.19	20250213	12500	20.80	20250110	16900	-10.65	20240626	10540	43.26	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
39	20250224	110430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	70	2	0.46	219622510	14555	64.71	14900	15240	14850	19640	10580	15110	15089.15	7.25	2444	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3226	8.44	1.66	12	0.07	1798.00	9159.00	16900	20240626	-10.18	10540	20240308	44.02	15760	-3.68	20250213	12500	21.44	20250110	16900	-10.18	20240626	10540	44.02	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
40	20250224	100430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15090	-20	5	-0.13	142499820	9457	42.04	14900	15240	14850	19640	10580	15110	15068.18	7.25	1893	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3207	8.39	1.65	12	0.04	1798.00	9159.00	16900	20240626	-10.71	10540	20240308	43.17	15760	-4.25	20250213	12500	20.72	20250110	16900	-10.71	20240626	10540	43.17	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
41	20250224	090434	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	-210	5	-1.39	26559480	1784	7.93	14900	14900	14850	19640	10580	15110	14887.60	7.25	1000	15383	15246	15073	14936	14763	15315	15005	141	4530	500	10870	10	1	21250000	3166	8.29	1.63	12	0.01	1798.00	9159.00	16900	20240626	-11.83	10540	20240308	41.37	15760	-5.46	20250213	12500	19.20	20250110	16900	-11.83	20240626	10540	41.37	20240308	1.29	N	035150	500	141 억	1540272	N	N	71	N	N
42	20250221	160430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15110	80	2	0.53	339110000	22482	32.42	14900	15210	14900	19530	10530	15030	15083.62	7.25	764	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3211	8.40	1.65	12	0.11	1798.00	9159.00	16900	20240626	-10.59	10540	20240308	43.36	15760	-4.12	20250213	12500	20.88	20250110	16900	-10.59	20240626	10540	43.36	20240308	1.30	N	035150	500	141 억	1540397	N	N	71	N	N
43	20250221	150432	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	160	2	1.06	303263790	20113	29.01	14900	15210	14900	19530	10530	15030	15078.00	7.25	1758	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3228	8.45	1.66	12	0.09	1798.00	9159.00	16900	20240626	-10.12	10540	20240308	44.12	15760	-3.62	20250213	12500	21.52	20250110	16900	-10.12	20240626	10540	44.12	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
44	20250221	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	110	2	0.73	242524940	16104	23.23	14900	15150	14900	19530	10530	15030	15059.92	7.25	3154	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3217	8.42	1.65	12	0.08	1798.00	9159.00	16900	20240626	-10.41	10540	20240308	43.64	15760	-3.93	20250213	12500	21.12	20250110	16900	-10.41	20240626	10540	43.64	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
45	20250221	130430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	100	2	0.67	198192820	13172	19.00	14900	15150	14900	19530	10530	15030	15046.52	7.25	3583	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3215	8.41	1.65	12	0.06	1798.00	9159.00	16900	20240626	-10.47	10540	20240308	43.55	15760	-4.00	20250213	12500	21.04	20250110	16900	-10.47	20240626	10540	43.55	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
46	20250221	120431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	50	2	0.33	174726150	11619	16.76	14900	15150	14900	19530	10530	15030	15037.97	7.25	3336	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3205	8.39	1.65	12	0.05	1798.00	9159.00	16900	20240626	-10.77	10540	20240308	43.07	15760	-4.31	20250213	12500	20.64	20250110	16900	-10.77	20240626	10540	43.07	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
47	20250221	110429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	20	2	0.13	152314820	10131	14.61	14900	15150	14900	19530	10530	15030	15034.53	7.25	2425	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3198	8.37	1.64	12	0.05	1798.00	9159.00	16900	20240626	-10.95	10540	20240308	42.79	15760	-4.51	20250213	12500	20.40	20250110	16900	-10.95	20240626	10540	42.79	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
48	20250221	100430	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15110	80	2	0.53	80361790	5345	7.71	14900	15150	14900	19530	10530	15030	15034.95	7.25	1346	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3211	8.40	1.65	12	0.03	1798.00	9159.00	16900	20240626	-10.59	10540	20240308	43.36	15760	-4.12	20250213	12500	20.88	20250110	16900	-10.59	20240626	10540	43.36	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
49	20250221	090431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-60	5	-0.40	9109370	610	0.88	14900	15150	14900	19530	10530	15030	14933.39	7.25	15	15490	15260	15070	14840	14650	15165	14745	141	4500	500	10820	10	1	21250000	3181	8.33	1.63	12	0.00	1798.00	9159.00	16900	20240626	-11.42	10540	20240308	42.03	15760	-5.01	20250213	12500	19.76	20250110	16900	-11.42	20240626	10540	42.03	20240308	1.30	N	035150	500	141 억	1540397	N	N	17	N	N
50	20250220	160429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15030	-300	5	-1.96	1042221630	69189	69.37	15150	15300	14880	19920	10740	15330	15063.40	7.19	11380	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3194	8.36	1.64	12	0.33	1798.00	9159.00	16900	20240626	-11.07	10510	20240207	43.01	15760	-4.63	20250213	12500	20.24	20250110	16900	-11.07	20240626	10540	42.60	20240308	1.29	N	035150	500	141 억	1527640	N	N	16	N	N
51	20250220	150429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	-150	5	-0.98	934198100	62049	62.21	15150	15300	14880	19920	10740	15330	15055.81	7.19	11564	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3226	8.44	1.66	12	0.29	1798.00	9159.00	16900	20240626	-10.18	10510	20240207	44.43	15760	-3.68	20250213	12500	21.44	20250110	16900	-10.18	20240626	10540	44.02	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
52	20250220	140431	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15200	-130	5	-0.85	813165330	54060	54.20	15150	15300	14880	19920	10740	15330	15041.90	7.19	11085	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3230	8.45	1.66	12	0.25	1798.00	9159.00	16900	20240626	-10.06	10510	20240207	44.62	15760	-3.55	20250213	12500	21.60	20250110	16900	-10.06	20240626	10540	44.21	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
53	20250220	130428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	-180	5	-1.17	705968550	46991	47.12	15150	15300	14880	19920	10740	15330	15023.48	7.19	11925	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3219	8.43	1.65	12	0.22	1798.00	9159.00	16900	20240626	-10.36	10510	20240207	44.15	15760	-3.87	20250213	12500	21.20	20250110	16900	-10.36	20240626	10540	43.74	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
54	20250220	120428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15140	-190	5	-1.24	652522100	43461	43.58	15150	15300	14880	19920	10740	15330	15013.96	7.19	13062	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3217	8.42	1.65	12	0.20	1798.00	9159.00	16900	20240626	-10.41	10510	20240207	44.05	15760	-3.93	20250213	12500	21.12	20250110	16900	-10.41	20240626	10540	43.64	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
55	20250220	110429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	-250	5	-1.63	513071980	34219	34.31	15150	15300	14880	19920	10740	15330	14993.76	7.19	14293	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3205	8.39	1.65	12	0.16	1798.00	9159.00	16900	20240626	-10.77	10510	20240207	43.48	15760	-4.31	20250213	12500	20.64	20250110	16900	-10.77	20240626	10540	43.07	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
56	20250220	100428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-380	5	-2.48	208344060	13832	13.87	15150	15300	14900	19920	10740	15330	15062.45	7.19	-446	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3177	8.31	1.63	12	0.07	1798.00	9159.00	16900	20240626	-11.54	10510	20240207	42.25	15760	-5.14	20250213	12500	19.60	20250110	16900	-11.54	20240626	10540	41.84	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
57	20250220	090429	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	-170	5	-1.11	39921250	2634	2.64	15150	15300	15150	19920	10740	15330	15156.07	7.19	1198	15936	15632	15356	15052	14776	15495	14915	141	4590	500	11030	10	1	21250000	3222	8.43	1.66	12	0.01	1798.00	9159.00	16900	20240626	-10.30	10510	20240207	44.24	15760	-3.81	20250213	12500	21.28	20250110	16900	-10.30	20240626	10540	43.83	20240308	1.29	N	035150	500	141 억	1527640	N	N	1	N	N
58	20250219	160427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15330	-120	5	-0.78	1529006070	99732	109.54	15510	15660	15080	20050	10820	15450	15331.15	7.18	-3844	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3258	8.53	1.67	12	0.47	1798.00	9159.00	16900	20240626	-9.29	10290	20240206	48.98	15760	-2.73	20250213	12500	22.64	20250110	16900	-9.29	20240626	10540	45.45	20240308	1.28	N	035150	500	141 억	1525068	N	N	1	N	N
59	20250219	150428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	-150	5	-0.97	1454314290	94852	104.18	15510	15660	15080	20050	10820	15450	15332.46	7.18	-2506	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3251	8.51	1.67	12	0.45	1798.00	9159.00	16900	20240626	-9.47	10290	20240206	48.69	15760	-2.92	20250213	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
60	20250219	140426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15320	-130	5	-0.84	1166518330	76026	83.50	15510	15660	15080	20050	10820	15450	15343.68	7.18	187	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3256	8.52	1.67	12	0.36	1798.00	9159.00	16900	20240626	-9.35	10290	20240206	48.88	15760	-2.79	20250213	12500	22.56	20250110	16900	-9.35	20240626	10540	45.35	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
61	20250219	130427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15240	-210	5	-1.36	783954590	50804	55.80	15510	15660	15200	20050	10820	15450	15430.96	7.18	250	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3239	8.48	1.66	12	0.24	1798.00	9159.00	16900	20240626	-9.82	10290	20240206	48.10	15760	-3.30	20250213	12500	21.92	20250110	16900	-9.82	20240626	10540	44.59	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
62	20250219	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	-100	5	-0.65	572286180	36941	40.57	15510	15660	15350	20050	10820	15450	15491.90	7.18	319	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3262	8.54	1.68	12	0.17	1798.00	9159.00	16900	20240626	-9.17	10290	20240206	49.17	15760	-2.60	20250213	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
63	20250219	110427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15470	20	2	0.13	455411350	29359	32.25	15510	15660	15380	20050	10820	15450	15511.81	7.18	938	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3287	8.60	1.69	12	0.14	1798.00	9159.00	16900	20240626	-8.46	10290	20240206	50.34	15760	-1.84	20250213	12500	23.76	20250110	16900	-8.46	20240626	10540	46.77	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
64	20250219	100426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15570	120	2	0.78	191412210	12371	13.59	15510	15570	15390	20050	10820	15450	15472.65	7.18	916	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3309	8.66	1.70	12	0.06	1798.00	9159.00	16900	20240626	-7.87	10290	20240206	51.31	15760	-1.21	20250213	12500	24.56	20250110	16900	-7.87	20240626	10540	47.72	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
65	20250219	090428	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	40	2	0.26	9240690	597	0.66	15510	15510	15400	20050	10820	15450	15478.54	7.18	-375	15816	15632	15436	15252	15056	15725	15345	141	4600	500	11120	10	1	21250000	3292	8.62	1.69	12	0.00	1798.00	9159.00	16900	20240626	-8.34	10290	20240206	50.53	15760	-1.71	20250213	12500	23.92	20250110	16900	-8.34	20240626	10540	46.96	20240308	1.28	N	035150	500	141 억	1525068	N	N	15	N	N
66	20250218	160426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	140	2	0.91	1405521590	91033	151.93	15270	15620	15240	19900	10720	15310	15439.69	7.10	19282	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3283	8.59	1.69	12	0.43	1798.00	9159.00	16900	20240626	-8.58	10160	20240205	52.07	15760	-1.97	20250213	12500	23.60	20250110	16900	-8.58	20240626	10540	46.58	20240308	1.28	N	035150	500	141 억	1509078	N	N	15	N	N
67	20250218	150426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	180	2	1.18	1386946770	89832	149.92	15270	15620	15240	19900	10720	15310	15439.34	7.10	19503	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3292	8.62	1.69	12	0.42	1798.00	9159.00	16900	20240626	-8.34	10160	20240205	52.46	15760	-1.71	20250213	12500	23.92	20250110	16900	-8.34	20240626	10540	46.96	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
68	20250218	140426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15480	170	2	1.11	1285129180	83237	138.92	15270	15620	15240	19900	10720	15310	15439.40	7.10	20702	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3290	8.61	1.69	12	0.39	1798.00	9159.00	16900	20240626	-8.40	10160	20240205	52.36	15760	-1.78	20250213	12500	23.84	20250110	16900	-8.40	20240626	10540	46.87	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
69	20250218	130425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15530	220	2	1.44	1173217220	76026	126.88	15270	15620	15240	19900	10720	15310	15431.79	7.10	24251	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3300	8.64	1.70	12	0.36	1798.00	9159.00	16900	20240626	-8.11	10160	20240205	52.85	15760	-1.46	20250213	12500	24.24	20250110	16900	-8.11	20240626	10540	47.34	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
70	20250218	120426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	140	2	0.91	1051044520	68138	113.72	15270	15620	15240	19900	10720	15310	15425.23	7.10	24266	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3283	8.59	1.69	12	0.32	1798.00	9159.00	16900	20240626	-8.58	10160	20240205	52.07	15760	-1.97	20250213	12500	23.60	20250110	16900	-8.58	20240626	10540	46.58	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
71	20250218	110426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15420	110	2	0.72	625495540	40727	67.97	15270	15500	15240	19900	10720	15310	15358.25	7.10	13280	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3277	8.58	1.68	12	0.19	1798.00	9159.00	16900	20240626	-8.76	10160	20240205	51.77	15760	-2.16	20250213	12500	23.36	20250110	16900	-8.76	20240626	10540	46.30	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
72	20250218	100425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	0	3	0.00	59803080	3909	6.52	15270	15370	15240	19900	10720	15310	15298.82	7.10	-459	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3253	8.52	1.67	12	0.02	1798.00	9159.00	16900	20240626	-9.41	10160	20240205	50.69	15760	-2.86	20250213	12500	22.48	20250110	16900	-9.41	20240626	10540	45.26	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
73	20250218	090426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15370	60	2	0.39	2061550	135	0.23	15270	15370	15270	19900	10720	15310	15270.74	7.10	-25	15730	15520	15270	15060	14810	15625	15165	141	4590	500	11020	10	1	21250000	3266	8.55	1.68	12	0.00	1798.00	9159.00	16900	20240626	-9.05	10160	20240205	51.28	15760	-2.47	20250213	12500	22.96	20250110	16900	-9.05	20240626	10540	45.83	20240308	1.28	N	035150	500	141 억	1509078	N	N	80	N	N
74	20250217	160425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	190	2	1.26	906107230	59267	103.49	15040	15480	15020	19650	10590	15120	15288.43	7.12	-1551	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3253	8.52	1.67	12	0.28	1798.00	9159.00	16900	20240626	-9.41	9940	20240202	54.02	15760	-2.86	20250213	12500	22.48	20250110	16900	-9.41	20240626	10540	45.26	20240308	1.29	N	035150	500	141 억	1512234	N	N	80	N	N
75	20250217	150424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	140	2	0.93	861218330	56334	98.36	15040	15480	15020	19650	10590	15120	15287.72	7.12	-690	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3243	8.49	1.67	12	0.27	1798.00	9159.00	16900	20240626	-9.70	9940	20240202	53.52	15760	-3.17	20250213	12500	22.08	20250110	16900	-9.70	20240626	10540	44.78	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
76	20250217	140425	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	140	2	0.93	795484530	52033	90.85	15040	15480	15020	19650	10590	15120	15288.08	7.12	1034	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3243	8.49	1.67	12	0.24	1798.00	9159.00	16900	20240626	-9.70	9940	20240202	53.52	15760	-3.17	20250213	12500	22.08	20250110	16900	-9.70	20240626	10540	44.78	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
77	20250217	130426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	230	2	1.52	732991760	47957	83.74	15040	15480	15020	19650	10590	15120	15284.35	7.12	2719	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3262	8.54	1.68	12	0.23	1798.00	9159.00	16900	20240626	-9.17	9940	20240202	54.43	15760	-2.60	20250213	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
78	20250217	120427	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15400	280	2	1.85	620572380	40639	70.96	15040	15480	15020	19650	10590	15120	15270.37	7.12	5251	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3273	8.57	1.68	12	0.19	1798.00	9159.00	16900	20240626	-8.88	9940	20240202	54.93	15760	-2.28	20250213	12500	23.20	20250110	16900	-8.88	20240626	10540	46.11	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
79	20250217	110426	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15430	310	2	2.05	484761160	31838	55.59	15040	15430	15020	19650	10590	15120	15225.87	7.12	7578	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3279	8.58	1.68	12	0.15	1798.00	9159.00	16900	20240626	-8.70	9940	20240202	55.23	15760	-2.09	20250213	12500	23.44	20250110	16900	-8.70	20240626	10540	46.39	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
80	20250217	100424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	100	2	0.66	264135020	17436	30.44	15040	15300	15020	19650	10590	15120	15148.83	7.12	7886	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3234	8.46	1.66	12	0.08	1798.00	9159.00	16900	20240626	-9.94	9940	20240202	53.12	15760	-3.43	20250213	12500	21.76	20250110	16900	-9.94	20240626	10540	44.40	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
81	20250217	090424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15230	110	2	0.73	13773890	906	1.58	15040	15240	15040	19650	10590	15120	15202.97	7.12	-64	15420	15270	15120	14970	14820	15345	15045	141	4530	500	10880	10	1	21250000	3236	8.47	1.66	12	0.00	1798.00	9159.00	16900	20240626	-9.88	9940	20240202	53.22	15760	-3.36	20250213	12500	21.84	20250110	16900	-9.88	20240626	10540	44.50	20240308	1.29	N	035150	500	141 억	1512234	N	N	39	N	N
82	20250214	160423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	0	3	0.00	865876610	57271	42.66	15000	15270	14970	19650	10590	15120	15118.93	7.13	4176	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3213	8.41	1.65	12	0.27	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억	1514744	N	N	39	N	N
83	20250214	150422	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	0	3	0.00	829180590	54838	40.85	15000	15270	14970	19650	10590	15120	15120.55	7.13	5308	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3213	8.41	1.65	12	0.26	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
84	20250214	140423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	0	3	0.00	744837320	49273	36.71	15000	15270	14970	19650	10590	15120	15116.54	7.13	5826	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3213	8.41	1.65	12	0.23	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
85	20250214	130424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	70	2	0.46	663785640	43914	32.71	15000	15270	14970	19650	10590	15120	15115.58	7.13	4223	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3228	8.45	1.66	12	0.21	1798.00	9159.00	16900	20240626	-10.12	9710	20240201	56.44	15760	-3.62	20250213	12500	21.52	20250110	16900	-10.12	20240626	10540	44.12	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
86	20250214	120423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15180	60	2	0.40	562793870	37248	27.75	15000	15270	14970	19650	10590	15120	15109.37	7.13	2929	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3226	8.44	1.66	12	0.18	1798.00	9159.00	16900	20240626	-10.18	9710	20240201	56.33	15760	-3.68	20250213	12500	21.44	20250110	16900	-10.18	20240626	10540	44.02	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
87	20250214	110421	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15150	30	2	0.20	463678840	30721	22.89	15000	15270	14970	19650	10590	15120	15093.22	7.13	1235	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3219	8.43	1.65	12	0.14	1798.00	9159.00	16900	20240626	-10.36	9710	20240201	56.02	15760	-3.87	20250213	12500	21.20	20250110	16900	-10.36	20240626	10540	43.74	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
88	20250214	100423	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15220	100	2	0.66	290866220	19282	14.36	15000	15270	14970	19650	10590	15120	15084.86	7.13	3859	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3234	8.46	1.66	12	0.09	1798.00	9159.00	16900	20240626	-9.94	9710	20240201	56.75	15760	-3.43	20250213	12500	21.76	20250110	16900	-9.94	20240626	10540	44.40	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
89	20250214	090424	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-70	5	-0.46	46994650	3133	2.33	15000	15200	14970	19650	10590	15120	14999.89	7.13	-1544	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3198	8.37	1.64	12	0.01	1798.00	9159.00	16900	20240626	-10.95	9710	20240201	54.99	15760	-4.51	20250213	12500	20.40	20250110	16900	-10.95	20240626	10540	42.79	20240308	1.31	N	035150	500	141 억	1514744	N	N	0	N	N
90	20250213	160419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15120	170	2	1.14	2033582990	133098	420.86	15420	15760	15000	19430	10470	14950	15278.84	7.00	30464	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3213	8.41	1.65	12	0.63	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
91	20250213	150419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	110	2	0.74	1864655180	121863	385.34	15420	15760	15010	19430	10470	14950	15301.24	7.00	25032	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3200	8.38	1.64	12	0.57	1798.00	9159.00	16900	20240626	-10.89	9710	20240201	55.10	15760	-4.44	20250213	12500	20.48	20250110	16900	-10.89	20240626	10540	42.88	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
92	20250213	140419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	350	2	2.34	1502844560	97941	309.69	15420	15760	15170	19430	10470	14950	15344.39	7.00	21240	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3251	8.51	1.67	12	0.46	1798.00	9159.00	16900	20240626	-9.47	9710	20240201	57.57	15760	-2.92	20250213	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
93	20250213	130420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15270	320	2	2.14	1324106590	86233	272.67	15420	15760	15170	19430	10470	14950	15354.99	7.00	19129	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3245	8.49	1.67	12	0.41	1798.00	9159.00	16900	20240626	-9.64	9710	20240201	57.26	15760	-3.11	20250213	12500	22.16	20250110	16900	-9.64	20240626	10540	44.88	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
94	20250213	120420	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15340	390	2	2.61	1236942060	80547	254.69	15420	15760	15170	19430	10470	14950	15356.77	7.00	16669	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3260	8.53	1.67	12	0.38	1798.00	9159.00	16900	20240626	-9.23	9710	20240201	57.98	15760	-2.66	20250213	12500	22.72	20250110	16900	-9.23	20240626	10540	45.54	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
95	20250213	110417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	400	2	2.68	975673280	63497	200.78	15420	15760	15170	19430	10470	14950	15365.66	7.00	13495	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3262	8.54	1.68	12	0.30	1798.00	9159.00	16900	20240626	-9.17	9710	20240201	58.08	15760	-2.60	20250213	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
96	20250213	100419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15350	400	2	2.68	749991560	48739	154.12	15420	15760	15170	19430	10470	14950	15387.91	7.00	8709	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3262	8.54	1.68	12	0.23	1798.00	9159.00	16900	20240626	-9.17	9710	20240201	58.08	15760	-2.60	20250213	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
97	20250213	090418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15520	570	2	3.81	224941450	14416	45.58	15420	15760	15420	19430	10470	14950	15603.60	7.00	5966	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3298	8.63	1.69	12	0.07	1798.00	9159.00	16900	20240626	-8.17	9710	20240201	59.84	15760	-1.52	20250213	12500	24.16	20250110	16900	-8.17	20240626	10540	47.25	20240308	1.31	N	035150	500	141 억	1487042	N	N	89	N	N
98	20250212	160417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	80	2	0.54	419640610	28139	43.23	15000	15000	14770	19330	10410	14870	14913.13	7.02	-3528	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3177	8.31	1.63	12	0.13	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10540	41.84	20240308	1.26	N	035150	500	141 억	1491926	N	N	89	N	N
99	20250212	150416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	50	2	0.34	380360460	25504	39.18	15000	15000	14770	19330	10410	14870	14913.76	7.02	-3310	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3171	8.30	1.63	12	0.12	1798.00	9159.00	16900	20240626	-11.72	9690	20240130	53.97	15640	-4.60	20250206	12500	19.36	20250110	16900	-11.72	20240626	10540	41.56	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
100	20250212	140417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	90	2	0.61	214118970	14350	22.05	15000	15000	14770	19330	10410	14870	14921.19	7.02	-2517	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3179	8.32	1.63	12	0.07	1798.00	9159.00	16900	20240626	-11.48	9690	20240130	54.39	15640	-4.35	20250206	12500	19.68	20250110	16900	-11.48	20240626	10540	41.94	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
101	20250212	130417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14960	90	2	0.61	166601290	11169	17.16	15000	15000	14770	19330	10410	14870	14916.41	7.02	-1884	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3179	8.32	1.63	12	0.05	1798.00	9159.00	16900	20240626	-11.48	9690	20240130	54.39	15640	-4.35	20250206	12500	19.68	20250110	16900	-11.48	20240626	10540	41.94	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
102	20250212	120416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	40	2	0.27	152766060	10242	15.74	15000	15000	14770	19330	10410	14870	14915.65	7.02	-1537	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3168	8.29	1.63	12	0.05	1798.00	9159.00	16900	20240626	-11.78	9690	20240130	53.87	15640	-4.67	20250206	12500	19.28	20250110	16900	-11.78	20240626	10540	41.46	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
103	20250212	110416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14920	50	2	0.34	108752360	7289	11.20	15000	15000	14770	19330	10410	14870	14920.07	7.02	-1036	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3171	8.30	1.63	12	0.03	1798.00	9159.00	16900	20240626	-11.72	9690	20240130	53.97	15640	-4.60	20250206	12500	19.36	20250110	16900	-11.72	20240626	10540	41.56	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
104	20250212	100417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14930	60	2	0.40	61036870	4094	6.29	15000	15000	14770	19330	10410	14870	14908.87	7.02	-184	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3173	8.30	1.63	12	0.02	1798.00	9159.00	16900	20240626	-11.66	9690	20240130	54.08	15640	-4.54	20250206	12500	19.44	20250110	16900	-11.66	20240626	10540	41.65	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
105	20250212	090419	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	0	3	0.00	7279730	488	0.75	15000	15000	14870	19330	10410	14870	14917.58	7.02	-408	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3160	8.27	1.62	12	0.00	1798.00	9159.00	16900	20240626	-12.01	9690	20240130	53.46	15640	-4.92	20250206	12500	18.96	20250110	16900	-12.01	20240626	10540	41.08	20240308	1.26	N	035150	500	141 억	1491926	N	N	0	N	N
106	20250211	160417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14870	-430	5	-2.81	971538990	65037	59.70	15300	15460	14780	19890	10710	15300	14938.31	7.07	-8281	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3160	8.27	1.62	12	0.31	1798.00	9159.00	16900	20240626	-12.01	9690	20240130	53.46	15640	-4.92	20250206	12500	18.96	20250110	16900	-12.01	20240626	10540	41.08	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
107	20250211	150416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14880	-420	5	-2.75	911677590	61015	56.01	15300	15460	14780	19890	10710	15300	14941.86	7.07	-6524	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3162	8.28	1.62	12	0.29	1798.00	9159.00	16900	20240626	-11.95	9690	20240130	53.56	15640	-4.86	20250206	12500	19.04	20250110	16900	-11.95	20240626	10540	41.18	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
108	20250211	140418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14800	-500	5	-3.27	780074660	52170	47.89	15300	15460	14780	19890	10710	15300	14952.55	7.07	-4943	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3145	8.23	1.62	12	0.25	1798.00	9159.00	16900	20240626	-12.43	9690	20240130	52.73	15640	-5.37	20250206	12500	18.40	20250110	16900	-12.43	20240626	10540	40.42	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
109	20250211	130415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14890	-410	5	-2.68	562205480	37455	34.38	15300	15460	14780	19890	10710	15300	15010.16	7.07	-2280	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3164	8.28	1.63	12	0.18	1798.00	9159.00	16900	20240626	-11.89	9690	20240130	53.66	15640	-4.80	20250206	12500	19.12	20250110	16900	-11.89	20240626	10540	41.27	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
110	20250211	120416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14970	-330	5	-2.16	533348470	35512	32.60	15300	15460	14780	19890	10710	15300	15018.82	7.07	-2912	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3181	8.33	1.63	12	0.17	1798.00	9159.00	16900	20240626	-11.42	9690	20240130	54.49	15640	-4.28	20250206	12500	19.76	20250110	16900	-11.42	20240626	10540	42.03	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
111	20250211	110417	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14840	-460	5	-3.01	440864750	29283	26.88	15300	15460	14780	19890	10710	15300	15055.31	7.07	-1297	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3154	8.25	1.62	12	0.14	1798.00	9159.00	16900	20240626	-12.19	9690	20240130	53.15	15640	-5.12	20250206	12500	18.72	20250110	16900	-12.19	20240626	10540	40.80	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
112	20250211	100416	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15060	-240	5	-1.57	220957930	14491	13.30	15300	15460	15010	19890	10710	15300	15247.94	7.07	-1789	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3200	8.38	1.64	12	0.07	1798.00	9159.00	16900	20240626	-10.89	9690	20240130	55.42	15640	-3.71	20250206	12500	20.48	20250110	16900	-10.89	20240626	10540	42.88	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
113	20250211	090418	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15260	-40	5	-0.26	20947410	1374	1.26	15300	15300	15210	19890	10710	15300	15245.57	7.07	-569	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3243	8.49	1.67	12	0.01	1798.00	9159.00	16900	20240626	-9.70	9690	20240130	57.48	15640	-2.43	20250206	12500	22.08	20250110	16900	-9.70	20240626	10540	44.78	20240308	1.20	N	035150	500	141 억	1502645	N	N	0	N	N
114	20250210	160415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	350	2	2.34	1645126070	108715	107.54	14960	15400	14820	19430	10470	14950	15132.40	7.15	-1451	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3251	8.51	1.67	12	0.51	1798.00	9159.00	16900	20240626	-9.47	9690	20240130	57.89	15640	-2.17	20250206	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
115	20250210	150415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	360	2	2.41	1592499030	105271	104.13	14960	15400	14820	19430	10470	14950	15127.61	7.15	-200	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3253	8.52	1.67	12	0.50	1798.00	9159.00	16900	20240626	-9.41	9690	20240130	58.00	15640	-2.11	20250206	12500	22.48	20250110	16900	-9.41	20240626	10540	45.26	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
116	20250210	140415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15290	340	2	2.27	1451200740	96026	94.99	14960	15400	14820	19430	10470	14950	15112.58	7.15	6163	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3249	8.50	1.67	12	0.45	1798.00	9159.00	16900	20240626	-9.53	9690	20240130	57.79	15640	-2.24	20250206	12500	22.32	20250110	16900	-9.53	20240626	10540	45.07	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
117	20250210	130415	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15300	350	2	2.34	1311853590	86920	85.98	14960	15400	14820	19430	10470	14950	15092.66	7.15	10326	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3251	8.51	1.67	12	0.41	1798.00	9159.00	16900	20240626	-9.47	9690	20240130	57.89	15640	-2.17	20250206	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
118	20250210	120412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15070	120	2	0.80	863538630	57536	56.91	14960	15200	14820	19430	10470	14950	15008.67	7.15	9796	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3202	8.38	1.65	12	0.27	1798.00	9159.00	16900	20240626	-10.83	9690	20240130	55.52	15640	-3.64	20250206	12500	20.56	20250110	16900	-10.83	20240626	10540	42.98	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
119	20250210	110412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15130	180	2	1.20	695521760	46430	45.93	14960	15200	14820	19430	10470	14950	14980.01	7.15	8122	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3215	8.41	1.65	12	0.22	1798.00	9159.00	16900	20240626	-10.47	9690	20240130	56.14	15640	-3.26	20250206	12500	21.04	20250110	16900	-10.47	20240626	10540	43.55	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
120	20250210	100411	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14900	-50	5	-0.33	376662970	25233	24.96	14960	15090	14820	19430	10470	14950	14927.40	7.15	-1567	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3166	8.29	1.63	12	0.12	1798.00	9159.00	16900	20240626	-11.83	9690	20240130	53.77	15640	-4.73	20250206	12500	19.20	20250110	16900	-11.83	20240626	10540	41.37	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
121	20250210	090412	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14980	30	2	0.20	19268670	1290	1.28	14960	15050	14820	19430	10470	14950	14936.95	7.15	-55	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3183	8.33	1.64	12	0.01	1798.00	9159.00	16900	20240626	-11.36	9690	20240130	54.59	15640	-4.22	20250206	12500	19.84	20250110	16900	-11.36	20240626	10540	42.13	20240308	1.16	N	035150	500	141 억	1519019	N	N	0	N	N
122	20250207	160408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-410	5	-2.67	1508553450	101081	43.07	15320	15430	14600	19960	10760	15360	14924.20	7.20	-5582	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3177	8.31	1.63	12	0.48	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10510	42.25	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
123	20250207	150410	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14910	-450	5	-2.93	1381448080	92549	39.44	15320	15430	14600	19960	10760	15360	14926.67	7.20	-4407	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3168	8.29	1.63	12	0.44	1798.00	9159.00	16900	20240626	-11.78	9690	20240130	53.87	15640	-4.67	20250206	12500	19.28	20250110	16900	-11.78	20240626	10510	41.86	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
124	20250207	140409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-410	5	-2.67	1145340970	76740	32.70	15320	15430	14600	19960	10760	15360	14924.95	7.20	-7254	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3177	8.31	1.63	12	0.36	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10510	42.25	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
125	20250207	130408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15050	-310	5	-2.02	778216580	52136	22.22	15320	15430	14600	19960	10760	15360	14926.66	7.20	3206	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3198	8.37	1.64	12	0.25	1798.00	9159.00	16900	20240626	-10.95	9690	20240130	55.31	15640	-3.77	20250206	12500	20.40	20250110	16900	-10.95	20240626	10510	43.20	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
126	20250207	120408	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14950	-410	5	-2.67	697824920	46776	19.93	15320	15430	14600	19960	10760	15360	14918.44	7.20	3266	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3177	8.31	1.63	12	0.22	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10510	42.25	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
127	20250207	110407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15000	-360	5	-2.34	360145540	23884	10.18	15320	15430	14860	19960	10760	15360	15078.95	7.20	385	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3188	8.34	1.64	12	0.11	1798.00	9159.00	16900	20240626	-11.24	9690	20240130	54.80	15640	-4.09	20250206	12500	20.00	20250110	16900	-11.24	20240626	10510	42.72	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
128	20250207	100407	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15080	-280	5	-1.82	138687630	9119	3.89	15320	15430	15080	19960	10760	15360	15208.64	7.20	940	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3205	8.39	1.65	12	0.04	1798.00	9159.00	16900	20240626	-10.77	9690	20240130	55.62	15640	-3.58	20250206	12500	20.64	20250110	16900	-10.77	20240626	10510	43.48	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
129	20250207	090409	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15190	-170	5	-1.11	2329540	153	0.07	15320	15320	15190	19960	10760	15360	15225.75	7.20	-102	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3228	8.45	1.66	12	0.00	1798.00	9159.00	16900	20240626	-10.12	9690	20240130	56.76	15640	-2.88	20250206	12500	21.52	20250110	16900	-10.12	20240626	10510	44.53	20240207	1.16	N	035150	500	141 억	1529422	N	N	0	N	N
130	20250206	160400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15360	730	2	4.99	3594458400	234633	281.53	14800	15640	14630	19010	10250	14630	15319.45	7.12	22345	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3264	8.54	1.68	12	1.10	1798.00	9159.00	16900	20240626	-9.11	9690	20240130	58.51	15640	-1.79	20250206	12500	22.88	20250110	16900	-9.11	20240626	10290	49.27	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
131	20250206	150401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15360	730	2	4.99	3532553060	230595	276.69	14800	15640	14630	19010	10250	14630	15319.30	7.12	20580	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3264	8.54	1.68	12	1.09	1798.00	9159.00	16900	20240626	-9.11	9690	20240130	58.51	15640	-1.79	20250206	12500	22.88	20250110	16900	-9.11	20240626	10290	49.27	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
132	20250206	140403	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15420	790	2	5.40	3315035710	216447	259.71	14800	15640	14630	19010	10250	14630	15315.69	7.12	24557	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3277	8.58	1.68	12	1.02	1798.00	9159.00	16900	20240626	-8.76	9690	20240130	59.13	15640	-1.41	20250206	12500	23.36	20250110	16900	-8.76	20240626	10290	49.85	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
133	20250206	130401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15450	820	2	5.60	3067953990	200435	240.50	14800	15640	14630	19010	10250	14630	15306.48	7.12	29638	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3283	8.59	1.69	12	0.94	1798.00	9159.00	16900	20240626	-8.58	9690	20240130	59.44	15640	-1.21	20250206	12500	23.60	20250110	16900	-8.58	20240626	10290	50.15	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
134	20250206	120359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	680	2	4.65	2705323300	176951	212.32	14800	15640	14630	19010	10250	14630	15288.54	7.12	38578	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3253	8.52	1.67	12	0.83	1798.00	9159.00	16900	20240626	-9.41	9690	20240130	58.00	15640	-2.11	20250206	12500	22.48	20250110	16900	-9.41	20240626	10290	48.79	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
135	20250206	110353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15490	860	2	5.88	2360699840	154616	185.52	14800	15640	14630	19010	10250	14630	15268.15	7.12	46196	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3292	8.62	1.69	12	0.73	1798.00	9159.00	16900	20240626	-8.34	9690	20240130	59.86	15640	-0.96	20250206	12500	23.92	20250110	16900	-8.34	20240626	10290	50.53	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
136	20250206	100400	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15310	680	2	4.65	1231660780	81554	97.86	14800	15370	14630	19010	10250	14630	15102.40	7.12	32639	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3253	8.52	1.67	12	0.38	1798.00	9159.00	16900	20240626	-9.41	9690	20240130	58.00	15370	-0.39	20250206	12500	22.48	20250110	16900	-9.41	20240626	10290	48.79	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
137	20250206	090401	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14750	120	2	0.82	29253190	1978	2.37	14800	14800	14630	19010	10250	14630	14789.28	7.12	-592	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3134	8.20	1.61	12	0.01	1798.00	9159.00	16900	20240626	-12.72	9690	20240130	52.22	14800	-0.34	20250206	12500	18.00	20250110	16900	-12.72	20240626	10290	43.34	20240206	1.14	N	035150	500	141 억	1513038	N	N	0	N	N
138	20250205	160357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	240	2	1.67	1212470730	83316	82.71	14330	14750	14330	18700	10080	14390	14552.67	7.20	636	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3109	8.14	1.60	12	0.39	1798.00	9159.00	16900	20240626	-13.43	9690	20240130	50.98	14750	-0.81	20250205	12500	17.04	20250110	16900	-13.43	20240626	10160	44.00	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
139	20250205	150358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14600	210	2	1.46	1129596730	77644	77.08	14330	14750	14330	18700	10080	14390	14548.41	7.20	-1641	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3103	8.12	1.59	12	0.37	1798.00	9159.00	16900	20240626	-13.61	9690	20240130	50.67	14750	-1.02	20250205	12500	16.80	20250110	16900	-13.61	20240626	10160	43.70	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
140	20250205	140357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14620	230	2	1.60	1052826350	72394	71.87	14330	14750	14330	18700	10080	14390	14543.01	7.20	-2186	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3107	8.13	1.60	12	0.34	1798.00	9159.00	16900	20240626	-13.49	9690	20240130	50.88	14750	-0.88	20250205	12500	16.96	20250110	16900	-13.49	20240626	10160	43.90	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
141	20250205	130358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14530	140	2	0.97	790665390	54345	53.95	14330	14750	14330	18700	10080	14390	14549.00	7.20	-3945	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3088	8.08	1.59	12	0.26	1798.00	9159.00	16900	20240626	-14.02	9690	20240130	49.95	14750	-1.49	20250205	12500	16.24	20250110	16900	-14.02	20240626	10160	43.01	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
142	20250205	120358	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14500	110	2	0.76	433052480	29670	29.45	14330	14750	14330	18700	10080	14390	14595.63	7.20	818	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3081	8.06	1.58	12	0.14	1798.00	9159.00	16900	20240626	-14.20	9690	20240130	49.64	14750	-1.69	20250205	12500	16.00	20250110	16900	-14.20	20240626	10160	42.72	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
143	20250205	110356	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14490	100	2	0.69	367142730	25125	24.94	14330	14750	14330	18700	10080	14390	14612.65	7.20	1248	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3079	8.06	1.58	12	0.12	1798.00	9159.00	16900	20240626	-14.26	9690	20240130	49.54	14750	-1.76	20250205	12500	15.92	20250110	16900	-14.26	20240626	10160	42.62	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
144	20250205	100359	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14550	160	2	1.11	254282160	17370	17.24	14330	14750	14330	18700	10080	14390	14639.16	7.20	1069	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3092	8.09	1.59	12	0.08	1798.00	9159.00	16900	20240626	-13.91	9690	20240130	50.15	14750	-1.36	20250205	12500	16.40	20250110	16900	-13.91	20240626	10160	43.21	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
145	20250205	090402	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14570	180	2	1.25	10400670	716	0.71	14330	14570	14330	18700	10080	14390	14526.08	7.20	277	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3096	8.10	1.59	12	0.00	1798.00	9159.00	16900	20240626	-13.79	9690	20240130	50.36	14730	-1.09	20250204	12500	16.56	20250110	16900	-13.79	20240626	10160	43.41	20240205	1.17	N	035150	500	141 억	1529191	N	N	22	N	N
146	20250204	160354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14390	220	2	1.55	1462671960	100730	96.93	14170	14730	14170	18420	9920	14170	14520.73	7.19	18480	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3058	8.00	1.57	12	0.47	1798.00	9159.00	16900	20240626	-14.85	9690	20240130	48.50	14730	-2.31	20250204	12500	15.12	20250110	16900	-14.85	20240626	10160	41.63	20240205	1.17	N	035150	500	141 억	1528477	N	N	22	N	N
147	20250204	150354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14300	130	2	0.92	1450062360	99851	96.09	14170	14730	14170	18420	9920	14170	14522.26	7.19	18635	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3039	7.95	1.56	12	0.47	1798.00	9159.00	16900	20240626	-15.38	9690	20240130	47.57	14730	-2.92	20250204	12500	14.40	20250110	16900	-15.38	20240626	10160	40.75	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N
148	20250204	140354	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14370	200	2	1.41	1271893930	87402	84.11	14170	14730	14170	18420	9920	14170	14552.23	7.19	13772	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3054	7.99	1.57	12	0.41	1798.00	9159.00	16900	20240626	-14.97	9690	20240130	48.30	14730	-2.44	20250204	12500	14.96	20250110	16900	-14.97	20240626	10160	41.44	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N
149	20250204	130353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14530	360	2	2.54	1057785360	72620	69.88	14170	14730	14170	18420	9920	14170	14566.03	7.19	14616	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3088	8.08	1.59	12	0.34	1798.00	9159.00	16900	20240626	-14.02	9690	20240130	49.95	14730	-1.36	20250204	12500	16.24	20250110	16900	-14.02	20240626	10160	43.01	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N
150	20250204	120357	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14590	420	2	2.96	970405080	66623	64.11	14170	14730	14170	18420	9920	14170	14565.62	7.19	15588	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3100	8.11	1.59	12	0.31	1798.00	9159.00	16900	20240626	-13.67	9690	20240130	50.57	14730	-0.95	20250204	12500	16.72	20250110	16900	-13.67	20240626	10160	43.60	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N
151	20250204	110350	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14730	560	2	3.95	846700350	58173	55.98	14170	14730	14170	18420	9920	14170	14554.87	7.19	19941	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3130	8.19	1.61	12	0.27	1798.00	9159.00	16900	20240626	-12.84	9690	20240130	52.01	14730	0.00	20250204	12500	17.84	20250110	16900	-12.84	20240626	10160	44.98	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N
152	20250204	100353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14460	290	2	2.05	221146650	15377	14.80	14170	14490	14170	18420	9920	14170	14381.65	7.19	5294	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3073	8.04	1.58	12	0.07	1798.00	9159.00	16900	20240626	-14.44	9690	20240130	49.23	14630	-1.16	20250122	12500	15.68	20250110	16900	-14.44	20240626	10160	42.32	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N
153	20250204	090352	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14260	90	2	0.64	4541500	319	0.31	14170	14260	14170	18420	9920	14170	14236.68	7.19	0	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3030	7.93	1.56	12	0.00	1798.00	9159.00	16900	20240626	-15.62	9690	20240130	47.16	14630	-2.53	20250122	12500	14.08	20250110	16900	-15.62	20240626	10160	40.35	20240205	1.17	N	035150	500	141 억	1528477	N	N	114	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History