KissMeData/003830/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

65 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	20250227	160153	57	100.00	KOSPI	화학	N	N	N	N	N	107200	300	2	0.28	11511600	108	10.55	107300	107300	106300	138900	74900	106900	106588.89	0.18	1	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1424	13.65	0.20	12	0.01	7852.00	548349.00	123700	20241002	-13.34	94600	20240805	13.32	107900	-0.65	20250103	102600	4.48	20250102	123700	-13.34	20241002	94600	13.32	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
3	20250227	150154	57	100.00	KOSPI	화학	N	N	N	N	N	106700	-200	5	-0.19	10225900	96	9.38	107300	107300	106300	138900	74900	106900	106519.79	0.18	1	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1417	13.59	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
4	20250227	140155	57	100.00	KOSPI	화학	N	N	N	N	N	106700	-200	5	-0.19	7984900	75	7.32	107300	107300	106300	138900	74900	106900	106465.33	0.18	1	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1417	13.59	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
5	20250227	130154	57	100.00	KOSPI	화학	N	N	N	N	N	106700	-200	5	-0.19	7984900	75	7.32	107300	107300	106300	138900	74900	106900	106465.33	0.18	1	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1417	13.59	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
6	20250227	120154	57	100.00	KOSPI	화학	N	N	N	N	N	107300	400	2	0.37	214600	2	0.20	107300	107300	107300	138900	74900	106900	107300.00	0.18	1	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1425	13.67	0.20	12	0.00	7852.00	548349.00	123700	20241002	-13.26	94600	20240805	13.42	107900	-0.56	20250103	102600	4.58	20250102	123700	-13.26	20241002	94600	13.42	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
7	20250227	110154	57	100.00	KOSPI	화학	N	N	N	N	N	107300	400	2	0.37	214600	2	0.20	107300	107300	107300	138900	74900	106900	107300.00	0.18	1	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1425	13.67	0.20	12	0.00	7852.00	548349.00	123700	20241002	-13.26	94600	20240805	13.42	107900	-0.56	20250103	102600	4.58	20250102	123700	-13.26	20241002	94600	13.42	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
8	20250227	100159	57	100.00	KOSPI	화학	N	N	N	N	N	107300	400	2	0.37	107300	1	0.10	107300	107300	107300	138900	74900	106900	107300.00	0.18	0	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1425	13.67	0.20	12	0.00	7852.00	548349.00	123700	20241002	-13.26	94600	20240805	13.42	107900	-0.56	20250103	102600	4.58	20250102	123700	-13.26	20241002	94600	13.42	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
9	20250227	090200	57	100.00	KOSPI	화학	N	N	N	N	N	106900	0	3	0.00	0	0	0.00	0	0	0	138900	74900	106900	0.00	0.18	0	107566	107232	106766	106432	105966	107000	106200	66	32000	5000	72690	100	1	1328000	1420	13.61	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.58	94600	20240805	13.00	107900	-0.93	20250103	102600	4.19	20250102	123700	-13.58	20241002	94600	13.00	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
10	20250226	160154	57	100.00	KOSPI	화학	N	N	N	N	N	106900	-300	5	-0.28	109061800	1024	214.68	107100	107100	106300	139300	75100	107200	106505.66	0.18	0	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1420	13.61	0.19	12	0.08	7852.00	548349.00	123700	20241002	-13.58	94600	20240805	13.00	107900	-0.93	20250103	102600	4.19	20250102	123700	-13.58	20241002	94600	13.00	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
11	20250226	150154	57	100.00	KOSPI	화학	N	N	N	N	N	106900	-300	5	-0.28	108527200	1019	213.63	107100	107100	106300	139300	75100	107200	106503.63	0.18	2	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1420	13.61	0.19	12	0.08	7852.00	548349.00	123700	20241002	-13.58	94600	20240805	13.00	107900	-0.93	20250103	102600	4.19	20250102	123700	-13.58	20241002	94600	13.00	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
12	20250226	140154	57	100.00	KOSPI	화학	N	N	N	N	N	107000	-200	5	-0.19	108313700	1017	213.21	107100	107100	106300	139300	75100	107200	106503.15	0.18	2	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1421	13.63	0.20	12	0.08	7852.00	548349.00	123700	20241002	-13.50	94600	20240805	13.11	107900	-0.83	20250103	102600	4.29	20250102	123700	-13.50	20241002	94600	13.11	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
13	20250226	130155	57	100.00	KOSPI	화학	N	N	N	N	N	107000	-200	5	-0.19	108313700	1017	213.21	107100	107100	106300	139300	75100	107200	106503.15	0.18	2	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1421	13.63	0.20	12	0.08	7852.00	548349.00	123700	20241002	-13.50	94600	20240805	13.11	107900	-0.83	20250103	102600	4.29	20250102	123700	-13.50	20241002	94600	13.11	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
14	20250226	120154	57	100.00	KOSPI	화학	N	N	N	N	N	106500	-700	5	-0.65	100325400	942	197.48	107100	107100	106300	139300	75100	107200	106502.55	0.18	2	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1414	13.56	0.19	12	0.07	7852.00	548349.00	123700	20241002	-13.90	94600	20240805	12.58	107900	-1.30	20250103	102600	3.80	20250102	123700	-13.90	20241002	94600	12.58	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
15	20250226	110154	57	100.00	KOSPI	화학	N	N	N	N	N	106600	-600	5	-0.56	1066800	10	2.10	107100	107100	106300	139300	75100	107200	106680.00	0.18	0	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1416	13.58	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.82	94600	20240805	12.68	107900	-1.20	20250103	102600	3.90	20250102	123700	-13.82	20241002	94600	12.68	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
16	20250226	100154	57	100.00	KOSPI	화학	N	N	N	N	N	107100	-100	5	-0.09	533100	5	1.05	107100	107100	106300	139300	75100	107200	106620.00	0.18	0	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1422	13.64	0.20	12	0.00	7852.00	548349.00	123700	20241002	-13.42	94600	20240805	13.21	107900	-0.74	20250103	102600	4.39	20250102	123700	-13.42	20241002	94600	13.21	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
17	20250226	090156	57	100.00	KOSPI	화학	N	N	N	N	N	107100	-100	5	-0.09	107100	1	0.21	107100	107100	107100	139300	75100	107200	107100.00	0.18	0	108133	107666	106933	106466	105733	107900	106700	66	32100	5000	72890	100	1	1328000	1422	13.64	0.20	12	0.00	7852.00	548349.00	123700	20241002	-13.42	94600	20240805	13.21	107900	-0.74	20250103	102600	4.39	20250102	123700	-13.42	20241002	94600	13.21	20240805	0.01	N	003830	5000	66 억	2393	N	N	1	N	N
18	20250225	160154	57	100.00	KOSPI	화학	N	N	N	N	N	107200	500	2	0.47	50903200	477	145.43	106900	107400	106200	138700	74700	106700	106715.30	0.22	0	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1424	13.65	0.20	12	0.04	7852.00	548349.00	123700	20241002	-13.34	94600	20240805	13.32	107900	-0.65	20250103	102600	4.48	20250102	123700	-13.34	20241002	94600	13.32	20240805	0.01	N	003830	5000	66 억	2893	N	N	1	N	N
19	20250225	150154	57	100.00	KOSPI	화학	N	N	N	N	N	107400	700	2	0.66	50688700	475	144.82	106900	107400	106200	138700	74700	106700	106713.05	0.22	0	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1426	13.68	0.20	12	0.04	7852.00	548349.00	123700	20241002	-13.18	94600	20240805	13.53	107900	-0.46	20250103	102600	4.68	20250102	123700	-13.18	20241002	94600	13.53	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
20	20250225	140153	57	100.00	KOSPI	화학	N	N	N	N	N	107300	600	2	0.56	47039600	441	134.45	106900	107400	106200	138700	74700	106700	106665.76	0.22	1	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1425	13.67	0.20	12	0.03	7852.00	548349.00	123700	20241002	-13.26	94600	20240805	13.42	107900	-0.56	20250103	102600	4.58	20250102	123700	-13.26	20241002	94600	13.42	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
21	20250225	130153	57	100.00	KOSPI	화학	N	N	N	N	N	106700	0	3	0.00	11554900	108	32.93	106900	107400	106200	138700	74700	106700	106989.81	0.22	2	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1417	13.59	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
22	20250225	120153	57	100.00	KOSPI	화학	N	N	N	N	N	107300	600	2	0.56	10589700	99	30.18	106900	107300	106200	138700	74700	106700	106966.67	0.22	1	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1425	13.67	0.20	12	0.01	7852.00	548349.00	123700	20241002	-13.26	94600	20240805	13.42	107900	-0.56	20250103	102600	4.58	20250102	123700	-13.26	20241002	94600	13.42	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
23	20250225	110153	57	100.00	KOSPI	화학	N	N	N	N	N	106900	200	2	0.19	4705000	44	13.41	106900	107000	106700	138700	74700	106700	106931.82	0.22	0	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1420	13.61	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.58	94600	20240805	13.00	107900	-0.93	20250103	102600	4.19	20250102	123700	-13.58	20241002	94600	13.00	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
24	20250225	100153	57	100.00	KOSPI	화학	N	N	N	N	N	107000	300	2	0.28	2353200	22	6.71	106900	107000	106700	138700	74700	106700	106963.64	0.22	0	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1421	13.63	0.20	12	0.00	7852.00	548349.00	123700	20241002	-13.50	94600	20240805	13.11	107900	-0.83	20250103	102600	4.29	20250102	123700	-13.50	20241002	94600	13.11	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
25	20250225	090153	57	100.00	KOSPI	화학	N	N	N	N	N	106900	200	2	0.19	106900	1	0.30	106900	106900	106900	138700	74700	106700	106900.00	0.22	0	107833	107266	106233	105666	104633	107550	105950	66	32000	5000	72550	100	1	1328000	1420	13.61	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.58	94600	20240805	13.00	107900	-0.93	20250103	102600	4.19	20250102	123700	-13.58	20241002	94600	13.00	20240805	0.01	N	003830	5000	66 억	2893	N	N	0	N	N
26	20250224	160152	57	100.00	KOSPI	화학	N	N	N	N	N	106700	-100	5	-0.09	34689600	328	56.55	106100	106800	105200	138800	74800	106800	105760.98	0.22	-20	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1417	13.59	0.19	12	0.02	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
27	20250224	150153	57	100.00	KOSPI	화학	N	N	N	N	N	106000	-800	5	-0.75	32144500	304	52.41	106100	106800	105200	138800	74800	106800	105738.49	0.22	-19	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1408	13.50	0.19	12	0.02	7852.00	548349.00	123700	20241002	-14.31	94600	20240805	12.05	107900	-1.76	20250103	102600	3.31	20250102	123700	-14.31	20241002	94600	12.05	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
28	20250224	140153	57	100.00	KOSPI	화학	N	N	N	N	N	105800	-1000	5	-0.94	25580600	242	41.72	106100	106800	105200	138800	74800	106800	105704.96	0.22	-17	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1405	13.47	0.19	12	0.02	7852.00	548349.00	123700	20241002	-14.47	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
29	20250224	130153	57	100.00	KOSPI	화학	N	N	N	N	N	105900	-900	5	-0.84	20610300	195	33.62	106100	106800	105200	138800	74800	106800	105693.85	0.22	3	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1406	13.49	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.39	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
30	20250224	120152	57	100.00	KOSPI	화학	N	N	N	N	N	106000	-800	5	-0.75	20293100	192	33.10	106100	106800	105200	138800	74800	106800	105693.23	0.22	3	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1408	13.50	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.31	94600	20240805	12.05	107900	-1.76	20250103	102600	3.31	20250102	123700	-14.31	20241002	94600	12.05	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
31	20250224	110152	57	100.00	KOSPI	화학	N	N	N	N	N	106000	-800	5	-0.75	20293100	192	33.10	106100	106800	105200	138800	74800	106800	105693.23	0.22	3	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1408	13.50	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.31	94600	20240805	12.05	107900	-1.76	20250103	102600	3.31	20250102	123700	-14.31	20241002	94600	12.05	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
32	20250224	100152	57	100.00	KOSPI	화학	N	N	N	N	N	105400	-1400	5	-1.31	16181400	153	26.38	106100	106800	105200	138800	74800	106800	105760.78	0.22	3	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1400	13.42	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.79	94600	20240805	11.42	107900	-2.32	20250103	102600	2.73	20250102	123700	-14.79	20241002	94600	11.42	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
33	20250224	090153	57	100.00	KOSPI	화학	N	N	N	N	N	106100	-700	5	-0.66	106100	1	0.17	106100	106100	106100	138800	74800	106800	106100.00	0.22	0	107400	107100	106600	106300	105800	106850	106050	66	32000	5000	72620	100	1	1328000	1409	13.51	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.23	94600	20240805	12.16	107900	-1.67	20250103	102600	3.41	20250102	123700	-14.23	20241002	94600	12.16	20240805	0.01	N	003830	5000	66 억	2913	N	N	0	N	N
34	20250221	160152	57	100.00	KOSPI	화학	N	N	N	N	N	106800	700	2	0.66	61726200	580	331.43	106900	106900	106100	137900	74300	106100	106424.48	0.22	-11	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1418	13.60	0.19	12	0.04	7852.00	548349.00	123700	20241002	-13.66	94600	20240805	12.90	107900	-1.02	20250103	102600	4.09	20250102	123700	-13.66	20241002	94600	12.90	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
35	20250221	150152	57	100.00	KOSPI	화학	N	N	N	N	N	106600	500	2	0.47	61406100	577	329.71	106900	106900	106100	137900	74300	106100	106423.05	0.22	-10	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1416	13.58	0.19	12	0.04	7852.00	548349.00	123700	20241002	-13.82	94600	20240805	12.68	107900	-1.20	20250103	102600	3.90	20250102	123700	-13.82	20241002	94600	12.68	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
36	20250221	140152	57	100.00	KOSPI	화학	N	N	N	N	N	106700	600	2	0.57	50233900	472	269.71	106900	106900	106100	137900	74300	106100	106427.75	0.22	-9	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1417	13.59	0.19	12	0.04	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
37	20250221	130152	57	100.00	KOSPI	화학	N	N	N	N	N	106400	300	2	0.28	7009700	66	37.71	106900	106900	106100	137900	74300	106100	106207.58	0.22	-8	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1413	13.55	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.99	94600	20240805	12.47	107900	-1.39	20250103	102600	3.70	20250102	123700	-13.99	20241002	94600	12.47	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
38	20250221	120153	57	100.00	KOSPI	화학	N	N	N	N	N	106400	300	2	0.28	5414900	51	29.14	106900	106900	106100	137900	74300	106100	106174.51	0.22	-3	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1413	13.55	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.99	94600	20240805	12.47	107900	-1.39	20250103	102600	3.70	20250102	123700	-13.99	20241002	94600	12.47	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
39	20250221	110152	57	100.00	KOSPI	화학	N	N	N	N	N	106400	300	2	0.28	5414900	51	29.14	106900	106900	106100	137900	74300	106100	106174.51	0.22	-3	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1413	13.55	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.99	94600	20240805	12.47	107900	-1.39	20250103	102600	3.70	20250102	123700	-13.99	20241002	94600	12.47	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
40	20250221	100153	57	100.00	KOSPI	화학	N	N	N	N	N	106100	0	3	0.00	4777000	45	25.71	106900	106900	106100	137900	74300	106100	106155.56	0.22	1	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1409	13.51	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.23	94600	20240805	12.16	107900	-1.67	20250103	102600	3.41	20250102	123700	-14.23	20241002	94600	12.16	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
41	20250221	090152	57	100.00	KOSPI	화학	N	N	N	N	N	106100	0	3	0.00	0	0	0.00	0	0	0	137900	74300	106100	0.00	0.22	0	107766	106932	105866	105032	103966	107050	105150	66	31800	5000	72140	100	1	1328000	1409	13.51	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.23	94600	20240805	12.16	107900	-1.67	20250103	102600	3.41	20250102	123700	-14.23	20241002	94600	12.16	20240805	0.02	N	003830	5000	66 억	2926	N	N	0	N	N
42	20250220	160151	57	100.00	KOSPI	화학	N	N	N	N	N	106100	-500	5	-0.47	18474300	175	59.12	106100	106700	104800	138500	74700	106600	105567.43	0.22	3	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1409	13.51	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.23	94600	20240805	12.16	107900	-1.67	20250103	102600	3.41	20250102	123700	-14.23	20241002	94600	12.16	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
43	20250220	150152	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-1400	5	-1.31	17313900	164	55.41	106100	106700	104800	138500	74700	106600	105572.56	0.22	5	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1397	13.40	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.96	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
44	20250220	140152	57	100.00	KOSPI	화학	N	N	N	N	N	105300	-1300	5	-1.22	9943400	94	31.76	106100	106700	104800	138500	74700	106600	105780.85	0.22	1	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.87	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
45	20250220	130152	57	100.00	KOSPI	화학	N	N	N	N	N	106500	-100	5	-0.09	3708100	35	11.82	106100	106700	104800	138500	74700	106600	105945.71	0.22	-8	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1414	13.56	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.90	94600	20240805	12.58	107900	-1.30	20250103	102600	3.80	20250102	123700	-13.90	20241002	94600	12.58	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
46	20250220	120152	57	100.00	KOSPI	화학	N	N	N	N	N	106200	-400	5	-0.38	3601600	34	11.49	106100	106700	104800	138500	74700	106600	105929.41	0.22	-8	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1410	13.53	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.15	94600	20240805	12.26	107900	-1.58	20250103	102600	3.51	20250102	123700	-14.15	20241002	94600	12.26	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
47	20250220	110152	57	100.00	KOSPI	화학	N	N	N	N	N	105800	-800	5	-0.75	954500	9	3.04	106100	106700	104800	138500	74700	106600	106055.56	0.22	-2	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1405	13.47	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.47	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
48	20250220	100151	57	100.00	KOSPI	화학	N	N	N	N	N	106600	0	3	0.00	848700	8	2.70	106100	106700	104800	138500	74700	106600	106087.50	0.22	-3	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1416	13.58	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.82	94600	20240805	12.68	107900	-1.20	20250103	102600	3.90	20250102	123700	-13.82	20241002	94600	12.68	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
49	20250220	090152	57	100.00	KOSPI	화학	N	N	N	N	N	106600	0	3	0.00	0	0	0.00	0	0	0	138500	74700	106600	0.00	0.22	0	107666	107132	106366	105832	105066	107400	106100	66	31900	5000	72480	100	1	1328000	1416	13.58	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.82	94600	20240805	12.68	107900	-1.20	20250103	102600	3.90	20250102	123700	-13.82	20241002	94600	12.68	20240805	0.01	N	003830	5000	66 억	2940	N	N	0	N	N
50	20250219	160151	57	100.00	KOSPI	화학	N	N	N	N	N	106600	300	2	0.28	31430200	296	87.06	106300	106900	105600	138100	74500	106300	106183.11	0.22	-16	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1416	13.58	0.19	12	0.02	7852.00	548349.00	123700	20241002	-13.82	94600	20240805	12.68	107900	-1.20	20250103	102600	3.90	20250102	123700	-13.82	20241002	94600	12.68	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
51	20250219	150152	57	100.00	KOSPI	화학	N	N	N	N	N	106100	-200	5	-0.19	30370800	286	84.12	106300	106900	105600	138100	74500	106300	106191.61	0.22	-16	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1409	13.51	0.19	12	0.02	7852.00	548349.00	123700	20241002	-14.23	94600	20240805	12.16	107900	-1.67	20250103	102600	3.41	20250102	123700	-14.23	20241002	94600	12.16	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
52	20250219	140151	57	100.00	KOSPI	화학	N	N	N	N	N	106800	500	2	0.47	10131700	95	27.94	106300	106900	106100	138100	74500	106300	106649.47	0.22	-2	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1418	13.60	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.66	94600	20240805	12.90	107900	-1.02	20250103	102600	4.09	20250102	123700	-13.66	20241002	94600	12.90	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
53	20250219	130151	57	100.00	KOSPI	화학	N	N	N	N	N	106800	500	2	0.47	10131700	95	27.94	106300	106900	106100	138100	74500	106300	106649.47	0.22	-2	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1418	13.60	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.66	94600	20240805	12.90	107900	-1.02	20250103	102600	4.09	20250102	123700	-13.66	20241002	94600	12.90	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
54	20250219	120151	57	100.00	KOSPI	화학	N	N	N	N	N	106600	300	2	0.28	4690000	44	12.94	106300	106900	106100	138100	74500	106300	106590.91	0.22	-1	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1416	13.58	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.82	94600	20240805	12.68	107900	-1.20	20250103	102600	3.90	20250102	123700	-13.82	20241002	94600	12.68	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
55	20250219	110151	57	100.00	KOSPI	화학	N	N	N	N	N	106700	400	2	0.38	4477200	42	12.35	106300	106900	106100	138100	74500	106300	106600.00	0.22	-1	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1417	13.59	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
56	20250219	100151	57	100.00	KOSPI	화학	N	N	N	N	N	106500	200	2	0.19	746200	7	2.06	106300	106900	106100	138100	74500	106300	106600.00	0.22	-1	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1414	13.56	0.19	12	0.00	7852.00	548349.00	123700	20241002	-13.90	94600	20240805	12.58	107900	-1.30	20250103	102600	3.80	20250102	123700	-13.90	20241002	94600	12.58	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
57	20250219	090151	57	100.00	KOSPI	화학	N	N	N	N	N	106300	0	3	0.00	0	0	0.00	0	0	0	138100	74500	106300	0.00	0.22	0	107633	106966	106133	105466	104633	107300	105800	66	31800	5000	72280	100	1	1328000	1412	13.54	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.07	94600	20240805	12.37	107900	-1.48	20250103	102600	3.61	20250102	123700	-14.07	20241002	94600	12.37	20240805	0.01	N	003830	5000	66 억	2956	N	N	0	N	N
58	20250218	160150	57	100.00	KOSPI	화학	N	N	N	N	N	106300	200	2	0.19	36072700	340	194.29	105500	106800	105300	137900	74300	106100	106096.18	0.22	-14	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1412	13.54	0.19	12	0.03	7852.00	548349.00	123700	20241002	-14.07	94600	20240805	12.37	107900	-1.48	20250103	102600	3.61	20250102	123700	-14.07	20241002	94600	12.37	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
59	20250218	150151	57	100.00	KOSPI	화학	N	N	N	N	N	106400	300	2	0.28	35435100	334	190.86	105500	106800	105300	137900	74300	106100	106093.11	0.22	-12	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1413	13.55	0.19	12	0.03	7852.00	548349.00	123700	20241002	-13.99	94600	20240805	12.47	107900	-1.39	20250103	102600	3.70	20250102	123700	-13.99	20241002	94600	12.47	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
60	20250218	140151	57	100.00	KOSPI	화학	N	N	N	N	N	106400	300	2	0.28	34371100	324	185.14	105500	106800	105300	137900	74300	106100	106083.64	0.22	-12	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1413	13.55	0.19	12	0.02	7852.00	548349.00	123700	20241002	-13.99	94600	20240805	12.47	107900	-1.39	20250103	102600	3.70	20250102	123700	-13.99	20241002	94600	12.47	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
61	20250218	130150	57	100.00	KOSPI	화학	N	N	N	N	N	106400	300	2	0.28	34371100	324	185.14	105500	106800	105300	137900	74300	106100	106083.64	0.22	-12	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1413	13.55	0.19	12	0.02	7852.00	548349.00	123700	20241002	-13.99	94600	20240805	12.47	107900	-1.39	20250103	102600	3.70	20250102	123700	-13.99	20241002	94600	12.47	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
62	20250218	120150	57	100.00	KOSPI	화학	N	N	N	N	N	105700	-400	5	-0.38	20542600	194	110.86	105500	106800	105300	137900	74300	106100	105889.69	0.22	-10	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1404	13.46	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.55	94600	20240805	11.73	107900	-2.04	20250103	102600	3.02	20250102	123700	-14.55	20241002	94600	11.73	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
63	20250218	110151	57	100.00	KOSPI	화학	N	N	N	N	N	105900	-200	5	-0.19	19268300	182	104.00	105500	106800	105300	137900	74300	106100	105869.78	0.22	-6	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1406	13.49	0.19	12	0.01	7852.00	548349.00	123700	20241002	-14.39	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
64	20250218	100151	57	100.00	KOSPI	화학	N	N	N	N	N	106700	600	2	0.57	17784800	168	96.00	105500	106800	105300	137900	74300	106100	105861.90	0.22	-6	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1417	13.59	0.19	12	0.01	7852.00	548349.00	123700	20241002	-13.74	94600	20240805	12.79	107900	-1.11	20250103	102600	4.00	20250102	123700	-13.74	20241002	94600	12.79	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
65	20250218	090151	57	100.00	KOSPI	화학	N	N	N	N	N	105500	-600	5	-0.57	527500	5	2.86	105500	105500	105500	137900	74300	106100	105500.00	0.22	0	106966	106532	106066	105632	105166	106750	105850	66	31800	5000	72140	100	1	1328000	1401	13.44	0.19	12	0.00	7852.00	548349.00	123700	20241002	-14.71	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	2972	N	N	0	N	N
66	20250217	160151	57	100.00	KOSPI	화학	N	N	N	N	N	106100	500	2	0.47	18533100	175	42.89	105800	106500	105600	137200	74000	105600	105903.43	0.22	-12	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1409	13.51	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.66	94600	20240805	12.16	107900	-1.67	20250103	102600	3.41	20250102	123700	-14.23	20241002	94600	12.16	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
67	20250217	150151	57	100.00	KOSPI	화학	N	N	N	N	N	105900	300	2	0.28	18002700	170	41.67	105800	106500	105600	137200	74000	105600	105898.24	0.22	-10	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1406	13.49	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
68	20250217	140150	57	100.00	KOSPI	화학	N	N	N	N	N	105900	300	2	0.28	15248900	144	35.29	105800	106500	105600	137200	74000	105600	105895.14	0.22	-7	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1406	13.49	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
69	20250217	130151	57	100.00	KOSPI	화학	N	N	N	N	N	105900	300	2	0.28	14083600	133	32.60	105800	106500	105600	137200	74000	105600	105891.73	0.22	-7	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1406	13.49	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
70	20250217	120151	57	100.00	KOSPI	화학	N	N	N	N	N	105900	300	2	0.28	11857900	112	27.45	105800	105900	105600	137200	74000	105600	105874.11	0.22	-6	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1406	13.49	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
71	20250217	110151	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	1058000	10	2.45	105800	105900	105600	137200	74000	105600	105800.00	0.22	2	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
72	20250217	100151	57	100.00	KOSPI	화학	N	N	N	N	N	105800	200	2	0.19	846500	8	1.96	105800	105900	105600	137200	74000	105600	105812.50	0.22	2	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1405	13.47	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.90	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
73	20250217	090150	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	0	0	0.00	0	0	0	137200	74000	105600	0.00	0.22	0	107400	106500	105900	105000	104400	106200	104700	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	2980	N	N	0	N	N
74	20250214	160150	57	100.00	KOSPI	화학	N	N	N	N	N	105600	-300	5	-0.28	43146900	408	142.66	106800	106800	105300	137600	74200	105900	105752.21	0.22	-10	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1402	13.45	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
75	20250214	150150	57	100.00	KOSPI	화학	N	N	N	N	N	105800	-100	5	-0.09	42196800	399	139.51	106800	106800	105300	137600	74200	105900	105756.39	0.22	-2	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1405	13.47	0.19	12	0.03	7852.00	548349.00	125800	20240202	-15.90	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
76	20250214	140150	57	100.00	KOSPI	화학	N	N	N	N	N	105800	-100	5	-0.09	42196800	399	139.51	106800	106800	105300	137600	74200	105900	105756.39	0.22	-2	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1405	13.47	0.19	12	0.03	7852.00	548349.00	125800	20240202	-15.90	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
77	20250214	130150	57	100.00	KOSPI	화학	N	N	N	N	N	105500	-400	5	-0.38	33438200	316	110.49	106800	106800	105300	137600	74200	105900	105817.09	0.22	2	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1401	13.44	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
78	20250214	120150	57	100.00	KOSPI	화학	N	N	N	N	N	105900	0	3	0.00	29731000	281	98.25	106800	106800	105300	137600	74200	105900	105804.27	0.22	2	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1406	13.49	0.19	12	0.02	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
79	20250214	110150	57	100.00	KOSPI	화학	N	N	N	N	N	105900	0	3	0.00	29731000	281	98.25	106800	106800	105300	137600	74200	105900	105804.27	0.22	2	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1406	13.49	0.19	12	0.02	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
80	20250214	100150	57	100.00	KOSPI	화학	N	N	N	N	N	105900	0	3	0.00	29519600	279	97.55	106800	106800	105300	137600	74200	105900	105805.02	0.22	2	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1406	13.49	0.19	12	0.02	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
81	20250214	090151	57	100.00	KOSPI	화학	N	N	N	N	N	106800	900	2	0.85	534000	5	1.75	106800	106800	106800	137600	74200	105900	106800.00	0.22	0	107500	106700	105800	105000	104100	107100	105400	66	31700	5000	72010	100	1	1328000	1418	13.60	0.19	12	0.00	7852.00	548349.00	125800	20240202	-15.10	94600	20240805	12.90	107900	-1.02	20250103	102600	4.09	20250102	123700	-13.66	20241002	94600	12.90	20240805	0.01	N	003830	5000	66 억	2987	N	N	2	N	N
82	20250213	160149	57	100.00	KOSPI	화학	N	N	N	N	N	105900	300	2	0.28	30195700	286	67.29	105600	106600	104900	137200	74000	105600	105579.37	0.23	-14	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1406	13.49	0.19	12	0.02	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	2997	N	N	2	N	N
83	20250213	150149	57	100.00	KOSPI	화학	N	N	N	N	N	105500	-100	5	-0.09	25010000	237	55.76	105600	106600	104900	137200	74000	105600	105527.43	0.23	-7	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1401	13.44	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
84	20250213	140149	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-400	5	-0.38	19654800	186	43.76	105600	106600	105200	137200	74000	105600	105670.97	0.23	-4	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1397	13.40	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
85	20250213	130149	57	100.00	KOSPI	화학	N	N	N	N	N	105700	100	2	0.09	15650200	148	34.82	105600	106600	105400	137200	74000	105600	105744.59	0.23	-3	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1404	13.46	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.98	94600	20240805	11.73	107900	-2.04	20250103	102600	3.02	20250102	123700	-14.55	20241002	94600	11.73	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
86	20250213	120149	57	100.00	KOSPI	화학	N	N	N	N	N	105800	200	2	0.19	15438900	146	34.35	105600	106600	105400	137200	74000	105600	105745.89	0.23	-1	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1405	13.47	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.90	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
87	20250213	110149	57	100.00	KOSPI	화학	N	N	N	N	N	105800	200	2	0.19	15438900	146	34.35	105600	106600	105400	137200	74000	105600	105745.89	0.23	-1	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1405	13.47	0.19	12	0.01	7852.00	548349.00	125800	20240202	-15.90	94600	20240805	11.84	107900	-1.95	20250103	102600	3.12	20250102	123700	-14.47	20241002	94600	11.84	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
88	20250213	100150	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	12690900	120	28.24	105600	106600	105500	137200	74000	105600	105757.50	0.23	-1	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
89	20250213	090149	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	105600	1	0.24	105600	105600	105600	137200	74000	105600	105600.00	0.23	0	107400	106500	105600	104700	103800	106050	104250	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	2997	N	N	0	N	N
90	20250212	160149	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	44799300	425	240.11	106500	106500	104700	137200	74000	105600	105410.12	0.23	-16	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
91	20250212	150148	57	100.00	KOSPI	화학	N	N	N	N	N	105900	300	2	0.28	44588100	423	238.98	106500	106500	104700	137200	74000	105600	105409.22	0.23	-16	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1406	13.49	0.19	12	0.03	7852.00	548349.00	125800	20240202	-15.82	94600	20240805	11.95	107900	-1.85	20250103	102600	3.22	20250102	123700	-14.39	20241002	94600	11.95	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
92	20250212	140148	57	100.00	KOSPI	화학	N	N	N	N	N	105500	-100	5	-0.09	38890400	369	208.47	106500	106500	104700	137200	74000	105600	105394.04	0.23	-11	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1401	13.44	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
93	20250212	130149	57	100.00	KOSPI	화학	N	N	N	N	N	105500	-100	5	-0.09	38890400	369	208.47	106500	106500	104700	137200	74000	105600	105394.04	0.23	-11	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1401	13.44	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
94	20250212	120149	57	100.00	KOSPI	화학	N	N	N	N	N	106000	400	2	0.38	38784900	368	207.91	106500	106500	104700	137200	74000	105600	105393.75	0.23	-10	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1408	13.50	0.19	12	0.03	7852.00	548349.00	125800	20240202	-15.74	94600	20240805	12.05	107900	-1.76	20250103	102600	3.31	20250102	123700	-14.31	20241002	94600	12.05	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
95	20250212	110149	57	100.00	KOSPI	화학	N	N	N	N	N	105100	-500	5	-0.47	38361600	364	205.65	106500	106500	104700	137200	74000	105600	105389.01	0.23	-9	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1396	13.39	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.45	94600	20240805	11.10	107900	-2.59	20250103	102600	2.44	20250102	123700	-15.04	20241002	94600	11.10	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
96	20250212	100149	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	19611000	186	105.08	106500	106500	104700	137200	74000	105600	105435.48	0.23	-9	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
97	20250212	090149	57	100.00	KOSPI	화학	N	N	N	N	N	105600	0	3	0.00	0	0	0.00	0	0	0	137200	74000	105600	0.00	0.23	0	106333	105966	105233	104866	104133	106150	105050	66	31600	5000	71800	100	1	1328000	1402	13.45	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	3014	N	N	0	N	N
98	20250211	160148	57	100.00	KOSPI	화학	N	N	N	N	N	105600	1100	2	1.05	18616300	177	25.43	104500	105600	104500	135800	73200	104500	105176.84	0.23	-2	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1402	13.45	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250102	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
99	20250211	150148	57	100.00	KOSPI	화학	N	N	N	N	N	105500	1000	2	0.96	17666000	168	24.14	104500	105600	104500	135800	73200	104500	105154.76	0.23	-2	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1401	13.44	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
100	20250211	140149	57	100.00	KOSPI	화학	N	N	N	N	N	105500	1000	2	0.96	15028300	143	20.55	104500	105500	104500	135800	73200	104500	105093.01	0.23	-5	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1401	13.44	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
101	20250211	130147	57	100.00	KOSPI	화학	N	N	N	N	N	105300	800	2	0.77	12393300	118	16.95	104500	105400	104500	135800	73200	104500	105027.97	0.23	-2	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
102	20250211	120148	57	100.00	KOSPI	화학	N	N	N	N	N	105400	900	2	0.86	12182700	116	16.67	104500	105400	104500	135800	73200	104500	105023.28	0.23	-1	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1400	13.42	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.22	94600	20240805	11.42	107900	-2.32	20250103	102600	2.73	20250102	123700	-14.79	20241002	94600	11.42	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
103	20250211	110148	57	100.00	KOSPI	화학	N	N	N	N	N	105200	700	2	0.67	9339800	89	12.79	104500	105200	104500	135800	73200	104500	104941.57	0.23	2	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1397	13.40	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
104	20250211	100149	57	100.00	KOSPI	화학	N	N	N	N	N	104500	0	3	0.00	4080000	39	5.60	104500	105200	104500	135800	73200	104500	104615.38	0.23	3	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1388	13.31	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.93	94600	20240805	10.47	107900	-3.15	20250103	102600	1.85	20250102	123700	-15.52	20241002	94600	10.47	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
105	20250211	090148	57	100.00	KOSPI	화학	N	N	N	N	N	104500	0	3	0.00	0	0	0.00	0	0	0	135800	73200	104500	0.00	0.23	0	107033	105766	105033	103766	103033	105400	103400	66	31300	5000	71060	100	1	1328000	1388	13.31	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.93	94600	20240805	10.47	107900	-3.15	20250103	102600	1.85	20250102	123700	-15.52	20241002	94600	10.47	20240805	0.01	N	003830	5000	66 억	3024	N	N	0	N	N
106	20250210	160148	57	100.00	KOSPI	화학	N	N	N	N	N	104500	-1000	5	-0.95	72850800	696	194.96	106300	106300	104300	137100	73900	105500	104670.69	0.23	-101	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1388	13.31	0.19	12	0.05	7852.00	548349.00	125800	20240202	-16.93	94600	20240805	10.47	107900	-3.15	20250103	102600	1.85	20250102	123700	-15.52	20241002	94600	10.47	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
107	20250210	150148	57	100.00	KOSPI	화학	N	N	N	N	N	104500	-1000	5	-0.95	71699400	685	191.88	106300	106300	104500	137100	73900	105500	104670.66	0.23	-95	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1388	13.31	0.19	12	0.05	7852.00	548349.00	125800	20240202	-16.93	94600	20240805	10.47	107900	-3.15	20250103	102600	1.85	20250102	123700	-15.52	20241002	94600	10.47	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
108	20250210	140148	57	100.00	KOSPI	화학	N	N	N	N	N	104600	-900	5	-0.85	38677300	369	103.36	106300	106300	104500	137100	73900	105500	104816.53	0.23	-93	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1389	13.32	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.85	94600	20240805	10.57	107900	-3.06	20250103	102600	1.95	20250102	123700	-15.44	20241002	94600	10.57	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
109	20250210	130148	57	100.00	KOSPI	화학	N	N	N	N	N	104600	-900	5	-0.85	29373200	280	78.43	106300	106300	104500	137100	73900	105500	104904.29	0.23	-67	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1389	13.32	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.85	94600	20240805	10.57	107900	-3.06	20250103	102600	1.95	20250102	123700	-15.44	20241002	94600	10.57	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
110	20250210	120148	57	100.00	KOSPI	화학	N	N	N	N	N	104600	-900	5	-0.85	25711500	245	68.63	106300	106300	104500	137100	73900	105500	104944.90	0.23	-41	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1389	13.32	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.85	94600	20240805	10.57	107900	-3.06	20250103	102600	1.95	20250102	123700	-15.44	20241002	94600	10.57	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
111	20250210	110147	57	100.00	KOSPI	화학	N	N	N	N	N	104600	-900	5	-0.85	9681600	92	25.77	106300	106300	104500	137100	73900	105500	105234.78	0.23	-9	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1389	13.32	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.85	94600	20240805	10.57	107900	-3.06	20250103	102600	1.95	20250102	123700	-15.44	20241002	94600	10.57	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
112	20250210	100147	57	100.00	KOSPI	화학	N	N	N	N	N	104800	-700	5	-0.66	9367600	89	24.93	106300	106300	104500	137100	73900	105500	105253.93	0.23	-8	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1392	13.35	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.69	94600	20240805	10.78	107900	-2.87	20250103	102600	2.14	20250102	123700	-15.28	20241002	94600	10.78	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
113	20250210	090147	57	100.00	KOSPI	화학	N	N	N	N	N	105500	0	3	0.00	0	0	0.00	0	0	0	137100	73900	105500	0.00	0.23	0	108166	106832	104966	103632	101766	107500	104300	66	31600	5000	71740	100	1	1328000	1401	13.44	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3041	N	N	0	N	N
114	20250207	160147	57	100.00	KOSPI	화학	N	N	N	N	N	105500	200	2	0.19	37503600	357	207.56	103100	106300	103100	136800	73800	105300	105052.10	0.23	-22	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1401	13.44	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
115	20250207	150147	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-300	5	-0.28	36345600	346	201.16	103100	106300	103100	136800	73800	105300	105045.09	0.23	-17	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1394	13.37	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.53	94600	20240805	10.99	107900	-2.69	20250103	102600	2.34	20250102	123700	-15.12	20241002	94600	10.99	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
116	20250207	140146	57	100.00	KOSPI	화학	N	N	N	N	N	105100	-200	5	-0.19	25944300	247	143.60	103100	106300	103100	136800	73800	105300	105037.65	0.23	-18	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1396	13.39	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.45	94600	20240805	11.10	107900	-2.59	20250103	102600	2.44	20250102	123700	-15.04	20241002	94600	11.10	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
117	20250207	130147	57	100.00	KOSPI	화학	N	N	N	N	N	105500	200	2	0.19	24786400	236	137.21	103100	106300	103100	136800	73800	105300	105027.12	0.23	-11	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1401	13.44	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.14	94600	20240805	11.52	107900	-2.22	20250103	102600	2.83	20250102	123700	-14.71	20241002	94600	11.52	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
118	20250207	120147	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-100	5	-0.09	24155700	230	133.72	103100	106300	103100	136800	73800	105300	105024.78	0.23	-6	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1397	13.40	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
119	20250207	110147	57	100.00	KOSPI	화학	N	N	N	N	N	105300	0	3	0.00	19516900	186	108.14	103100	106300	103100	136800	73800	105300	104929.57	0.23	-9	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
120	20250207	100147	57	100.00	KOSPI	화학	N	N	N	N	N	105000	-300	5	-0.28	14178300	135	78.49	103100	106300	103100	136800	73800	105300	105024.44	0.23	-7	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1394	13.37	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.53	94600	20240805	10.99	107900	-2.69	20250103	102600	2.34	20250102	123700	-15.12	20241002	94600	10.99	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
121	20250207	090147	57	100.00	KOSPI	화학	N	N	N	N	N	103100	-2200	5	-2.09	412400	4	2.33	103100	103100	103100	136800	73800	105300	103100.00	0.23	-4	106366	105832	104766	104232	103166	106100	104500	66	31500	5000	71600	100	1	1328000	1369	13.13	0.19	12	0.00	7852.00	548349.00	125800	20240202	-18.04	94600	20240805	8.99	107900	-4.45	20250103	102600	0.49	20250102	123700	-16.65	20241002	94600	8.99	20240805	0.01	N	003830	5000	66 억	3035	N	N	0	N	N
122	20250206	160145	57	100.00	KOSPI	화학	N	N	N	N	N	105300	0	3	0.00	17940000	172	45.87	103700	105300	103700	136800	73800	105300	104302.33	0.23	17	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
123	20250206	150145	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-100	5	-0.09	14781000	142	37.87	103700	105300	103700	136800	73800	105300	104091.55	0.23	-6	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1397	13.40	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
124	20250206	140146	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-100	5	-0.09	14781000	142	37.87	103700	105300	103700	136800	73800	105300	104091.55	0.23	-6	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1397	13.40	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
125	20250206	130144	57	100.00	KOSPI	화학	N	N	N	N	N	105300	0	3	0.00	14465400	139	37.07	103700	105300	103700	136800	73800	105300	104067.63	0.23	-5	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
126	20250206	120144	57	100.00	KOSPI	화학	N	N	N	N	N	105300	0	3	0.00	14465400	139	37.07	103700	105300	103700	136800	73800	105300	104067.63	0.23	-5	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
127	20250206	110141	57	100.00	KOSPI	화학	N	N	N	N	N	105300	0	3	0.00	13939200	134	35.73	103700	105300	103700	136800	73800	105300	104023.88	0.23	-5	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1398	13.41	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
128	20250206	100144	57	100.00	KOSPI	화학	N	N	N	N	N	105200	-100	5	-0.09	11098200	107	28.53	103700	105200	103700	136800	73800	105300	103721.50	0.23	-1	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1397	13.40	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
129	20250206	090145	57	100.00	KOSPI	화학	N	N	N	N	N	105300	0	3	0.00	0	0	0.00	0	0	0	136800	73800	105300	0.00	0.23	0	106433	105866	104733	104166	103033	106150	104450	66	31500	5000	71600	100	1	1328000	1398	13.41	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3046	N	N	1	N	N
130	20250205	160144	57	100.00	KOSPI	화학	N	N	N	N	N	105300	900	2	0.86	39166100	375	208.33	103600	105300	103600	135700	73100	104400	104442.93	0.23	-6	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1398	13.41	0.19	12	0.03	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3051	N	N	1	N	N
131	20250205	150144	57	100.00	KOSPI	화학	N	N	N	N	N	104300	-100	5	-0.10	38016500	364	202.22	103600	105300	103600	135700	73100	104400	104440.93	0.23	-5	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1385	13.28	0.19	12	0.03	7852.00	548349.00	125800	20240202	-17.09	94600	20240805	10.25	107900	-3.34	20250103	102600	1.66	20250102	123700	-15.68	20241002	94600	10.25	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
132	20250205	140143	57	100.00	KOSPI	화학	N	N	N	N	N	105300	900	2	0.86	27677500	265	147.22	103600	105300	103600	135700	73100	104400	104443.40	0.23	0	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1398	13.41	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
133	20250205	130143	57	100.00	KOSPI	화학	N	N	N	N	N	105300	900	2	0.86	27677500	265	147.22	103600	105300	103600	135700	73100	104400	104443.40	0.23	0	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1398	13.41	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.30	94600	20240805	11.31	107900	-2.41	20250103	102600	2.63	20250102	123700	-14.87	20241002	94600	11.31	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
134	20250205	120145	57	100.00	KOSPI	화학	N	N	N	N	N	105200	800	2	0.77	22217000	213	118.33	103600	105200	103600	135700	73100	104400	104305.16	0.23	0	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1397	13.40	0.19	12	0.02	7852.00	548349.00	125800	20240202	-16.38	94600	20240805	11.21	107900	-2.50	20250103	102600	2.53	20250102	123700	-14.96	20241002	94600	11.21	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
135	20250205	110143	57	100.00	KOSPI	화학	N	N	N	N	N	104300	-100	5	-0.10	21798200	209	116.11	103600	104600	103600	135700	73100	104400	104297.61	0.23	1	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1385	13.28	0.19	12	0.02	7852.00	548349.00	125800	20240202	-17.09	94600	20240805	10.25	107900	-3.34	20250103	102600	1.66	20250102	123700	-15.68	20241002	94600	10.25	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
136	20250205	100144	57	100.00	KOSPI	화학	N	N	N	N	N	104400	0	3	0.00	9157800	88	48.89	103600	104400	103600	135700	73100	104400	104065.91	0.23	-1	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1386	13.30	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.01	94600	20240805	10.36	107900	-3.24	20250103	102600	1.75	20250102	123700	-15.60	20241002	94600	10.36	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
137	20250205	090146	57	100.00	KOSPI	화학	N	N	N	N	N	104400	0	3	0.00	0	0	0.00	0	0	0	135700	73100	104400	0.00	0.23	0	107200	105800	104200	102800	101200	106500	103500	66	31300	5000	70990	100	1	1328000	1386	13.30	0.19	12	0.00	7852.00	548349.00	125800	20240202	-17.01	94600	20240805	10.36	107900	-3.24	20250103	102600	1.75	20250102	123700	-15.60	20241002	94600	10.36	20240805	0.01	N	003830	5000	66 억	3051	N	N	0	N	N
138	20250204	160142	57	100.00	KOSPI	화학	N	N	N	N	N	104400	200	2	0.19	18826300	180	81.08	102600	105600	102600	135400	73000	104200	104590.56	0.23	-6	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1386	13.30	0.19	12	0.01	7852.00	548349.00	125800	20240202	-17.01	94600	20240805	10.36	107900	-3.24	20250103	102600	1.75	20250204	123700	-15.60	20241002	94600	10.36	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
139	20250204	150143	57	100.00	KOSPI	화학	N	N	N	N	N	104700	500	2	0.48	17155600	164	73.87	102600	105600	102600	135400	73000	104200	104607.32	0.23	-7	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1390	13.33	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.77	94600	20240805	10.68	107900	-2.97	20250103	102600	2.05	20250204	123700	-15.36	20241002	94600	10.68	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
140	20250204	140143	57	100.00	KOSPI	화학	N	N	N	N	N	104800	600	2	0.58	16528300	158	71.17	102600	105600	102600	135400	73000	104200	104609.49	0.23	-2	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1392	13.35	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.69	94600	20240805	10.78	107900	-2.87	20250103	102600	2.14	20250204	123700	-15.28	20241002	94600	10.78	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
141	20250204	130142	57	100.00	KOSPI	화학	N	N	N	N	N	104700	500	2	0.48	16318700	156	70.27	102600	105600	102600	135400	73000	104200	104607.05	0.23	-3	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1390	13.33	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.77	94600	20240805	10.68	107900	-2.97	20250103	102600	2.05	20250204	123700	-15.36	20241002	94600	10.68	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
142	20250204	120143	57	100.00	KOSPI	화학	N	N	N	N	N	104800	600	2	0.58	15482400	148	66.67	102600	105600	102600	135400	73000	104200	104610.81	0.23	-1	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1392	13.35	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.69	94600	20240805	10.78	107900	-2.87	20250103	102600	2.14	20250204	123700	-15.28	20241002	94600	10.78	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
143	20250204	110141	57	100.00	KOSPI	화학	N	N	N	N	N	104800	600	2	0.58	14225000	136	61.26	102600	105600	102600	135400	73000	104200	104595.59	0.23	0	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1392	13.35	0.19	12	0.01	7852.00	548349.00	125800	20240202	-16.69	94600	20240805	10.78	107900	-2.87	20250103	102600	2.14	20250204	123700	-15.28	20241002	94600	10.78	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
144	20250204	100143	57	100.00	KOSPI	화학	N	N	N	N	N	104600	400	2	0.38	5654800	54	24.32	102600	105600	102600	135400	73000	104200	104718.52	0.23	0	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1389	13.32	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.85	94600	20240805	10.57	107900	-3.06	20250103	102600	1.95	20250204	123700	-15.44	20241002	94600	10.57	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N
145	20250204	090143	57	100.00	KOSPI	화학	N	N	N	N	N	105600	1400	2	1.34	208200	2	0.90	102600	105600	102600	135400	73000	104200	104100.00	0.23	0	107266	105732	104166	102632	101066	104950	101850	66	31200	5000	70850	100	1	1328000	1402	13.45	0.19	12	0.00	7852.00	548349.00	125800	20240202	-16.06	94600	20240805	11.63	107900	-2.13	20250103	102600	2.92	20250204	123700	-14.63	20241002	94600	11.63	20240805	0.01	N	003830	5000	66 억	3059	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History