KissMeData/004430/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 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	160201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-420	5	-3.43	650208450	54529	257.83	12240	12240	11800	15920	8580	12250	11924.44	14.56	-5856	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2839	8.15	0.40	12	0.23	1452.00	29400.00	16140	20240219	-26.70	9930	20241209	19.13	12840	-7.87	20250220	10790	9.64	20250102	15480	-23.58	20240228	9930	19.13	20241209	1.81	N	004430	500	120 억	3494957	N	N	185	N	N
3	20250228	150201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-410	5	-3.35	602522930	50498	238.77	12240	12240	11800	15920	8580	12250	11931.62	14.56	-5004	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2842	8.15	0.40	12	0.21	1452.00	29400.00	16140	20240219	-26.64	9930	20241209	19.23	12840	-7.79	20250220	10790	9.73	20250102	15480	-23.51	20240228	9930	19.23	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
4	20250228	140202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	-380	5	-3.10	548717030	45954	217.29	12240	12240	11800	15920	8580	12250	11940.57	14.56	-5061	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2849	8.17	0.40	12	0.19	1452.00	29400.00	16140	20240219	-26.46	9930	20241209	19.54	12840	-7.55	20250220	10790	10.01	20250102	15480	-23.32	20240228	9930	19.54	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
5	20250228	130202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-410	5	-3.35	480816520	40237	190.25	12240	12240	11800	15920	8580	12250	11949.61	14.56	-7768	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2842	8.15	0.40	12	0.17	1452.00	29400.00	16140	20240219	-26.64	9930	20241209	19.23	12840	-7.79	20250220	10790	9.73	20250102	15480	-23.51	20240228	9930	19.23	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
6	20250228	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-410	5	-3.35	400676320	33457	158.20	12240	12240	11820	15920	8580	12250	11975.86	14.56	-9574	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2842	8.15	0.40	12	0.14	1452.00	29400.00	16140	20240219	-26.64	9930	20241209	19.23	12840	-7.79	20250220	10790	9.73	20250102	15480	-23.51	20240228	9930	19.23	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
7	20250228	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-290	5	-2.37	272106910	22647	107.08	12240	12240	11950	15920	8580	12250	12015.14	14.56	-6390	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2870	8.24	0.41	12	0.09	1452.00	29400.00	16140	20240219	-25.90	9930	20241209	20.44	12840	-6.85	20250220	10790	10.84	20250102	15480	-22.74	20240228	9930	20.44	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
8	20250228	100201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	-230	5	-1.88	225904230	18784	88.82	12240	12240	11950	15920	8580	12250	12026.42	14.56	-5755	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2885	8.28	0.41	12	0.08	1452.00	29400.00	16140	20240219	-25.53	9930	20241209	21.05	12840	-6.39	20250220	10790	11.40	20250102	15480	-22.35	20240228	9930	21.05	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
9	20250228	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	-60	5	-0.49	18540230	1526	7.22	12240	12240	12100	15920	8580	12250	12149.56	14.56	-1366	12450	12350	12270	12170	12090	12310	12130	120	3670	500	8570	10	1	24000000	2926	8.40	0.41	12	0.01	1452.00	29400.00	16140	20240219	-24.47	9930	20241209	22.76	12840	-5.06	20250220	10790	12.97	20250102	15480	-21.25	20240228	9930	22.76	20241209	1.81	N	004430	500	120 억	3494957	N	N	1	N	N
10	20250227	160159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	-20	5	-0.16	258449380	21104	69.55	12370	12370	12190	15950	8590	12270	12246.46	14.57	-1950	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2940	8.44	0.42	12	0.09	1452.00	29400.00	16180	20240216	-24.29	9930	20241209	23.36	12840	-4.60	20250220	10790	13.53	20250102	15650	-21.73	20240227	9930	23.36	20241209	1.82	N	004430	500	120 억	3496548	N	N	1	N	N
11	20250227	150200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-40	5	-0.33	245461230	20043	66.05	12370	12370	12190	15950	8590	12270	12246.73	14.57	-1668	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2935	8.42	0.42	12	0.08	1452.00	29400.00	16180	20240216	-24.41	9930	20241209	23.16	12840	-4.75	20250220	10790	13.35	20250102	15650	-21.85	20240227	9930	23.16	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
12	20250227	140201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	-20	5	-0.16	203629050	16626	54.79	12370	12370	12190	15950	8590	12270	12247.63	14.57	-272	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2940	8.44	0.42	12	0.07	1452.00	29400.00	16180	20240216	-24.29	9930	20241209	23.36	12840	-4.60	20250220	10790	13.53	20250102	15650	-21.73	20240227	9930	23.36	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
13	20250227	130200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	0	3	0.00	181179870	14795	48.76	12370	12370	12190	15950	8590	12270	12246.02	14.57	425	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2945	8.45	0.42	12	0.06	1452.00	29400.00	16180	20240216	-24.17	9930	20241209	23.56	12840	-4.44	20250220	10790	13.72	20250102	15650	-21.60	20240227	9930	23.56	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
14	20250227	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	0	3	0.00	148204180	12112	39.92	12370	12370	12190	15950	8590	12270	12236.14	14.57	1848	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2945	8.45	0.42	12	0.05	1452.00	29400.00	16180	20240216	-24.17	9930	20241209	23.56	12840	-4.44	20250220	10790	13.72	20250102	15650	-21.60	20240227	9930	23.56	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
15	20250227	110201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	-10	5	-0.08	121694590	9951	32.79	12370	12370	12190	15950	8590	12270	12229.38	14.57	2515	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2942	8.44	0.42	12	0.04	1452.00	29400.00	16180	20240216	-24.23	9930	20241209	23.46	12840	-4.52	20250220	10790	13.62	20250102	15650	-21.66	20240227	9930	23.46	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
16	20250227	100206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-40	5	-0.33	69278080	5661	18.66	12370	12370	12200	15950	8590	12270	12237.78	14.57	1930	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2935	8.42	0.42	12	0.02	1452.00	29400.00	16180	20240216	-24.41	9930	20241209	23.16	12840	-4.75	20250220	10790	13.35	20250102	15650	-21.85	20240227	9930	23.16	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
17	20250227	090206	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12370	100	2	0.81	309250	25	0.08	12370	12370	12370	15950	8590	12270	12370.00	14.57	-3	12450	12360	12280	12190	12110	12320	12150	120	3680	500	8580	10	1	24000000	2969	8.52	0.42	12	0.00	1452.00	29400.00	16180	20240216	-23.55	9930	20241209	24.57	12840	-3.66	20250220	10790	14.64	20250102	15650	-20.96	20240227	9930	24.57	20241209	1.82	N	004430	500	120 억	3496548	N	N	15	N	N
18	20250226	160200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	0	3	0.00	369816230	30133	98.94	12290	12370	12200	15950	8590	12270	12272.80	14.53	6025	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2945	8.45	0.42	12	0.13	1452.00	29400.00	16180	20240216	-24.17	9930	20241209	23.56	12840	-4.44	20250220	10790	13.72	20250102	15800	-22.34	20240226	9930	23.56	20241209	1.81	N	004430	500	120 억	3487215	N	N	15	N	N
19	20250226	150200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	20	2	0.16	330587210	26938	88.45	12290	12370	12200	15950	8590	12270	12272.15	14.53	4910	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2950	8.46	0.42	12	0.11	1452.00	29400.00	16180	20240216	-24.04	9930	20241209	23.77	12840	-4.28	20250220	10790	13.90	20250102	15800	-22.22	20240226	9930	23.77	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
20	20250226	140200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	-10	5	-0.08	261546840	21314	69.99	12290	12370	12200	15950	8590	12270	12271.13	14.53	2422	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2942	8.44	0.42	12	0.09	1452.00	29400.00	16180	20240216	-24.23	9930	20241209	23.46	12840	-4.52	20250220	10790	13.62	20250102	15800	-22.41	20240226	9930	23.46	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
21	20250226	130201	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	20	2	0.16	192457730	15686	51.51	12290	12370	12200	15950	8590	12270	12269.40	14.53	959	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2950	8.46	0.42	12	0.07	1452.00	29400.00	16180	20240216	-24.04	9930	20241209	23.77	12840	-4.28	20250220	10790	13.90	20250102	15800	-22.22	20240226	9930	23.77	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
22	20250226	120200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	-10	5	-0.08	159026620	12966	42.57	12290	12370	12200	15950	8590	12270	12264.89	14.53	284	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2942	8.44	0.42	12	0.05	1452.00	29400.00	16180	20240216	-24.23	9930	20241209	23.46	12840	-4.52	20250220	10790	13.62	20250102	15800	-22.41	20240226	9930	23.46	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
23	20250226	110200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	60	2	0.49	107363900	8758	28.76	12290	12350	12200	15950	8590	12270	12258.95	14.53	-673	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2959	8.49	0.42	12	0.04	1452.00	29400.00	16180	20240216	-23.79	9930	20241209	24.17	12840	-3.97	20250220	10790	14.27	20250102	15800	-21.96	20240226	9930	24.17	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
24	20250226	100200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	-20	5	-0.16	71348700	5829	19.14	12290	12330	12200	15950	8590	12270	12240.30	14.53	-96	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2940	8.44	0.42	12	0.02	1452.00	29400.00	16180	20240216	-24.29	9930	20241209	23.36	12840	-4.60	20250220	10790	13.53	20250102	15800	-22.47	20240226	9930	23.36	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
25	20250226	090202	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	-20	5	-0.16	8552600	698	2.29	12290	12330	12250	15950	8590	12270	12253.01	14.53	-687	12636	12452	12326	12142	12016	12390	12080	120	3680	500	8580	10	1	24000000	2940	8.44	0.42	12	0.00	1452.00	29400.00	16180	20240216	-24.29	9930	20241209	23.36	12840	-4.60	20250220	10790	13.53	20250102	15800	-22.47	20240226	9930	23.36	20241209	1.81	N	004430	500	120 억	3487215	N	N	10	N	N
26	20250225	160200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-270	5	-2.15	373120040	30304	107.29	12440	12510	12200	16300	8780	12540	12312.57	14.57	-9343	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2945	8.45	0.42	12	0.13	1452.00	29400.00	16180	20240216	-24.17	9930	20241209	23.56	12840	-4.44	20250220	10790	13.72	20250102	15800	-22.34	20240226	9930	23.56	20241209	1.81	N	004430	500	120 억	3496466	N	N	10	N	N
27	20250225	150200	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-310	5	-2.47	350192270	28433	100.67	12440	12510	12200	16300	8780	12540	12316.40	14.57	-9173	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2935	8.42	0.42	12	0.12	1452.00	29400.00	16180	20240216	-24.41	9930	20241209	23.16	12840	-4.75	20250220	10790	13.35	20250102	15800	-22.59	20240226	9930	23.16	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
28	20250225	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-270	5	-2.15	265129210	21490	76.09	12440	12510	12270	16300	8780	12540	12337.33	14.57	-7179	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2945	8.45	0.42	12	0.09	1452.00	29400.00	16180	20240216	-24.17	9930	20241209	23.56	12840	-4.44	20250220	10790	13.72	20250102	15800	-22.34	20240226	9930	23.56	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
29	20250225	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-210	5	-1.67	156861950	12690	44.93	12440	12510	12320	16300	8780	12540	12361.07	14.57	-5595	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2959	8.49	0.42	12	0.05	1452.00	29400.00	16180	20240216	-23.79	9930	20241209	24.17	12840	-3.97	20250220	10790	14.27	20250102	15800	-21.96	20240226	9930	24.17	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
30	20250225	120159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12340	-200	5	-1.59	125994320	10187	36.07	12440	12510	12320	16300	8780	12540	12368.15	14.57	-5198	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2962	8.50	0.42	12	0.04	1452.00	29400.00	16180	20240216	-23.73	9930	20241209	24.27	12840	-3.89	20250220	10790	14.37	20250102	15800	-21.90	20240226	9930	24.27	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
31	20250225	110159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-190	5	-1.52	108846400	8797	31.15	12440	12510	12330	16300	8780	12540	12373.13	14.57	-4738	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2964	8.51	0.42	12	0.04	1452.00	29400.00	16180	20240216	-23.67	9930	20241209	24.37	12840	-3.82	20250220	10790	14.46	20250102	15800	-21.84	20240226	9930	24.37	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
32	20250225	100159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	-190	5	-1.52	68824070	5557	19.67	12440	12510	12330	16300	8780	12540	12385.11	14.57	-2693	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2964	8.51	0.42	12	0.02	1452.00	29400.00	16180	20240216	-23.67	9930	20241209	24.37	12840	-3.82	20250220	10790	14.46	20250102	15800	-21.84	20240226	9930	24.37	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
33	20250225	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	-120	5	-0.96	16601450	1335	4.73	12440	12450	12420	16300	8780	12540	12435.54	14.57	-305	12733	12636	12493	12396	12253	12685	12445	120	3760	500	8770	10	1	24000000	2981	8.55	0.42	12	0.01	1452.00	29400.00	16180	20240216	-23.24	9930	20241209	25.08	12840	-3.27	20250220	10790	15.11	20250102	15800	-21.39	20240226	9930	25.08	20241209	1.81	N	004430	500	120 억	3496466	N	N	19	N	N
34	20250224	160158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-90	5	-0.71	351546970	28176	115.30	12510	12590	12350	16410	8850	12630	12476.78	14.58	-3767	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	3010	8.64	0.43	12	0.12	1452.00	29400.00	16180	20240216	-22.50	9930	20241209	26.28	12840	-2.34	20250220	10790	16.22	20250102	15800	-20.63	20240226	9930	26.28	20241209	1.81	N	004430	500	120 억	3499615	N	N	19	N	N
35	20250224	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-120	5	-0.95	328930170	26364	107.89	12510	12590	12350	16410	8850	12630	12476.49	14.58	-3667	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	3002	8.62	0.43	12	0.11	1452.00	29400.00	16180	20240216	-22.68	9930	20241209	25.98	12840	-2.57	20250220	10790	15.94	20250102	15800	-20.82	20240226	9930	25.98	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
36	20250224	140159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-90	5	-0.71	290482740	23299	95.34	12510	12590	12350	16410	8850	12630	12467.61	14.58	-2233	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	3010	8.64	0.43	12	0.10	1452.00	29400.00	16180	20240216	-22.50	9930	20241209	26.28	12840	-2.34	20250220	10790	16.22	20250102	15800	-20.63	20240226	9930	26.28	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
37	20250224	130159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	-100	5	-0.79	250801420	20134	82.39	12510	12590	12350	16410	8850	12630	12456.61	14.58	-488	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	3007	8.63	0.43	12	0.08	1452.00	29400.00	16180	20240216	-22.56	9930	20241209	26.18	12840	-2.41	20250220	10790	16.13	20250102	15800	-20.70	20240226	9930	26.18	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
38	20250224	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	-130	5	-1.03	185882380	14950	61.18	12510	12580	12350	16410	8850	12630	12433.60	14.58	-56	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	3000	8.61	0.43	12	0.06	1452.00	29400.00	16180	20240216	-22.74	9930	20241209	25.88	12840	-2.65	20250220	10790	15.85	20250102	15800	-20.89	20240226	9930	25.88	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
39	20250224	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-240	5	-1.90	139480270	11231	45.96	12510	12580	12350	16410	8850	12630	12419.22	14.58	-1365	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	2974	8.53	0.42	12	0.05	1452.00	29400.00	16180	20240216	-23.42	9930	20241209	24.77	12840	-3.50	20250220	10790	14.83	20250102	15800	-21.58	20240226	9930	24.77	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
40	20250224	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-170	5	-1.35	123526200	9944	40.69	12510	12580	12350	16410	8850	12630	12422.18	14.58	-1361	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	2990	8.58	0.42	12	0.04	1452.00	29400.00	16180	20240216	-22.99	9930	20241209	25.48	12840	-2.96	20250220	10790	15.48	20250102	15800	-21.14	20240226	9930	25.48	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
41	20250224	090159	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12400	-230	5	-1.82	6444160	517	2.12	12510	12510	12400	16410	8850	12630	12464.53	14.58	-421	12830	12730	12550	12450	12270	12780	12500	120	3780	500	8840	10	1	24000000	2976	8.54	0.42	12	0.00	1452.00	29400.00	16180	20240216	-23.36	9930	20241209	24.87	12840	-3.43	20250220	10790	14.92	20250102	15800	-21.52	20240226	9930	24.87	20241209	1.81	N	004430	500	120 억	3499615	N	N	20	N	N
42	20250221	160158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	70	2	0.56	305181990	24437	61.82	12560	12650	12370	16320	8800	12560	12488.50	14.62	-8003	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	3031	8.70	0.43	12	0.10	1452.00	29400.00	16180	20240216	-21.94	9930	20241209	27.19	12840	-1.64	20250220	10790	17.05	20250102	15940	-20.77	20240221	9930	27.19	20241209	1.81	N	004430	500	120 억	3507832	N	N	20	N	N
43	20250221	150158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-110	5	-0.88	221992740	17826	45.10	12560	12580	12370	16320	8800	12560	12453.28	14.62	-6476	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	2988	8.57	0.42	12	0.07	1452.00	29400.00	16180	20240216	-23.05	9930	20241209	25.38	12840	-3.04	20250220	10790	15.38	20250102	15940	-21.89	20240221	9930	25.38	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
44	20250221	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-130	5	-1.04	187034610	15015	37.98	12560	12580	12370	16320	8800	12560	12456.48	14.62	-6452	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	2983	8.56	0.42	12	0.06	1452.00	29400.00	16180	20240216	-23.18	9930	20241209	25.18	12840	-3.19	20250220	10790	15.20	20250102	15940	-22.02	20240221	9930	25.18	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
45	20250221	130158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	-80	5	-0.64	157952210	12681	32.08	12560	12580	12370	16320	8800	12560	12455.77	14.62	-5841	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	2995	8.60	0.42	12	0.05	1452.00	29400.00	16180	20240216	-22.87	9930	20241209	25.68	12840	-2.80	20250220	10790	15.66	20250102	15940	-21.71	20240221	9930	25.68	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
46	20250221	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-90	5	-0.72	123843960	9947	25.16	12560	12580	12370	16320	8800	12560	12450.32	14.62	-4200	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	2993	8.59	0.42	12	0.04	1452.00	29400.00	16180	20240216	-22.93	9930	20241209	25.58	12840	-2.88	20250220	10790	15.57	20250102	15940	-21.77	20240221	9930	25.58	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
47	20250221	110158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-110	5	-0.88	106271460	8537	21.60	12560	12580	12370	16320	8800	12560	12448.26	14.62	-3883	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	2988	8.57	0.42	12	0.04	1452.00	29400.00	16180	20240216	-23.05	9930	20241209	25.38	12840	-3.04	20250220	10790	15.38	20250102	15940	-21.89	20240221	9930	25.38	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
48	20250221	100158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	-20	5	-0.16	51236590	4106	10.39	12560	12580	12420	16320	8800	12560	12478.35	14.62	-807	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	3010	8.64	0.43	12	0.02	1452.00	29400.00	16180	20240216	-22.50	9930	20241209	26.28	12840	-2.34	20250220	10790	16.22	20250102	15940	-21.33	20240221	9930	26.28	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
49	20250221	090158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	-50	5	-0.40	1655020	132	0.33	12560	12560	12510	16320	8800	12560	12536.98	14.62	-76	12966	12762	12636	12432	12306	12700	12370	120	3760	500	8790	10	1	24000000	3002	8.62	0.43	12	0.00	1452.00	29400.00	16180	20240216	-22.68	9930	20241209	25.98	12840	-2.57	20250220	10790	15.94	20250102	15940	-21.52	20240221	9930	25.98	20241209	1.81	N	004430	500	120 억	3507832	N	N	18	N	N
50	20250220	160157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	40	2	0.32	487946860	38588	65.10	12600	12840	12510	16270	8770	12520	12645.05	14.58	6994	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3014	8.65	0.43	12	0.16	1452.00	29400.00	16180	20240216	-22.37	9930	20241209	26.49	12840	-2.18	20250220	10790	16.40	20250102	15940	-21.20	20240220	9930	26.49	20241209	1.83	N	004430	500	120 억	3499766	N	N	18	N	N
51	20250220	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	70	2	0.56	477380360	37745	63.67	12600	12840	12510	16270	8770	12520	12647.51	14.58	7731	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3022	8.67	0.43	12	0.16	1452.00	29400.00	16180	20240216	-22.19	9930	20241209	26.79	12840	-1.95	20250220	10790	16.68	20250102	15940	-21.02	20240220	9930	26.79	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
52	20250220	140158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12540	20	2	0.16	431433060	34077	57.49	12600	12840	12520	16270	8770	12520	12660.54	14.58	8454	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3010	8.64	0.43	12	0.14	1452.00	29400.00	16180	20240216	-22.50	9930	20241209	26.28	12840	-2.34	20250220	10790	16.22	20250102	15940	-21.33	20240220	9930	26.28	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
53	20250220	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	120	2	0.96	365418320	28821	48.62	12600	12840	12530	16270	8770	12520	12678.89	14.58	9074	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3034	8.71	0.43	12	0.12	1452.00	29400.00	16180	20240216	-21.88	9930	20241209	27.29	12840	-1.56	20250220	10790	17.15	20250102	15940	-20.70	20240220	9930	27.29	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
54	20250220	120158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	130	2	1.04	291218860	22956	38.73	12600	12840	12530	16270	8770	12520	12685.96	14.58	6143	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3036	8.71	0.43	12	0.10	1452.00	29400.00	16180	20240216	-21.82	9930	20241209	27.39	12840	-1.48	20250220	10790	17.24	20250102	15940	-20.64	20240220	9930	27.39	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
55	20250220	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	120	2	0.96	239533090	18878	31.85	12600	12840	12530	16270	8770	12520	12688.48	14.58	4629	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3034	8.71	0.43	12	0.08	1452.00	29400.00	16180	20240216	-21.88	9930	20241209	27.29	12840	-1.56	20250220	10790	17.15	20250102	15940	-20.70	20240220	9930	27.29	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
56	20250220	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	110	2	0.88	197658870	15560	26.25	12600	12840	12530	16270	8770	12520	12703.01	14.58	4333	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3031	8.70	0.43	12	0.06	1452.00	29400.00	16180	20240216	-21.94	9930	20241209	27.19	12840	-1.64	20250220	10790	17.05	20250102	15940	-20.77	20240220	9930	27.19	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
57	20250220	090158	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	10	2	0.08	5136750	408	0.69	12600	12600	12530	16270	8770	12520	12590.07	14.58	-124	12806	12662	12576	12432	12346	12620	12390	120	3750	500	8760	10	1	24000000	3007	8.63	0.43	12	0.00	1452.00	29400.00	16180	20240216	-22.56	9930	20241209	26.18	12760	-1.80	20250121	10790	16.13	20250102	15940	-21.39	20240220	9930	26.18	20241209	1.83	N	004430	500	120 억	3499766	N	N	73	N	N
58	20250219	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	-120	5	-0.95	741729280	58970	92.59	12670	12720	12490	16430	8850	12640	12578.11	14.61	-6741	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3005	8.62	0.43	12	0.25	1452.00	29400.00	16180	20240216	-22.62	9930	20241209	26.08	12760	-1.88	20250121	10790	16.03	20250102	16140	-22.43	20240219	9930	26.08	20241209	1.84	N	004430	500	120 억	3506510	N	N	73	N	N
59	20250219	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	-110	5	-0.87	690504380	54881	86.17	12670	12720	12490	16430	8850	12640	12581.85	14.61	-5463	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3007	8.63	0.43	12	0.23	1452.00	29400.00	16180	20240216	-22.56	9930	20241209	26.18	12760	-1.80	20250121	10790	16.13	20250102	16140	-22.37	20240219	9930	26.18	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
60	20250219	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12580	-60	5	-0.47	642817460	51081	80.20	12670	12720	12490	16430	8850	12640	12584.28	14.61	-4409	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3019	8.66	0.43	12	0.21	1452.00	29400.00	16180	20240216	-22.25	9930	20241209	26.69	12760	-1.41	20250121	10790	16.59	20250102	16140	-22.06	20240219	9930	26.69	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
61	20250219	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	-30	5	-0.24	583581130	46364	72.80	12670	12720	12490	16430	8850	12640	12586.95	14.61	-5132	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3026	8.68	0.43	12	0.19	1452.00	29400.00	16180	20240216	-22.06	9930	20241209	26.99	12760	-1.18	20250121	10790	16.87	20250102	16140	-21.87	20240219	9930	26.99	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
62	20250219	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	-20	5	-0.16	396619800	31454	49.39	12670	12720	12500	16430	8850	12640	12609.52	14.61	-2355	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3029	8.69	0.43	12	0.13	1452.00	29400.00	16180	20240216	-22.00	9930	20241209	27.09	12760	-1.10	20250121	10790	16.96	20250102	16140	-21.81	20240219	9930	27.09	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
63	20250219	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	10	2	0.08	366962360	29106	45.70	12670	12720	12500	16430	8850	12640	12607.79	14.61	-984	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3036	8.71	0.43	12	0.12	1452.00	29400.00	16180	20240216	-21.82	9930	20241209	27.39	12760	-0.86	20250121	10790	17.24	20250102	16140	-21.62	20240219	9930	27.39	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
64	20250219	100157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-50	5	-0.40	161355150	12802	20.10	12670	12720	12520	16430	8850	12640	12603.90	14.61	-4441	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3022	8.67	0.43	12	0.05	1452.00	29400.00	16180	20240216	-22.19	9930	20241209	26.79	12760	-1.33	20250121	10790	16.68	20250102	16140	-22.00	20240219	9930	26.79	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
65	20250219	090157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12620	-20	5	-0.16	9765200	772	1.21	12670	12670	12620	16430	8850	12640	12649.22	14.61	-620	12833	12736	12573	12476	12313	12785	12525	120	3790	500	8840	10	1	24000000	3029	8.69	0.43	12	0.00	1452.00	29400.00	16180	20240216	-22.00	9930	20241209	27.09	12760	-1.10	20250121	10790	16.96	20250102	16140	-21.81	20240219	9930	27.09	20241209	1.84	N	004430	500	120 억	3506510	N	N	0	N	N
66	20250218	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12640	190	2	1.53	795872620	63335	104.36	12620	12670	12410	16180	8720	12450	12566.07	14.59	3784	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3034	8.71	0.43	12	0.26	1452.00	29400.00	16180	20240216	-21.88	9930	20241209	27.29	12760	-0.94	20250121	10790	17.15	20250102	16140	-21.69	20240219	9930	27.29	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
67	20250218	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	160	2	1.29	678011760	53998	88.97	12620	12670	12410	16180	8720	12450	12556.24	14.59	2984	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3026	8.68	0.43	12	0.22	1452.00	29400.00	16180	20240216	-22.06	9930	20241209	26.99	12760	-1.18	20250121	10790	16.87	20250102	16140	-21.87	20240219	9930	26.99	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
68	20250218	140157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	100	2	0.80	513884920	40959	67.49	12620	12670	12410	16180	8720	12450	12546.32	14.59	2345	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3012	8.64	0.43	12	0.17	1452.00	29400.00	16180	20240216	-22.44	9930	20241209	26.38	12760	-1.65	20250121	10790	16.31	20250102	16140	-22.24	20240219	9930	26.38	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
69	20250218	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	70	2	0.56	416204660	33146	54.62	12620	12670	12410	16180	8720	12450	12556.71	14.59	438	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3005	8.62	0.43	12	0.14	1452.00	29400.00	16180	20240216	-22.62	9930	20241209	26.08	12760	-1.88	20250121	10790	16.03	20250102	16140	-22.43	20240219	9930	26.08	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
70	20250218	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	150	2	1.20	348024390	27715	45.67	12620	12670	12410	16180	8720	12450	12557.26	14.59	2341	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3024	8.68	0.43	12	0.12	1452.00	29400.00	16180	20240216	-22.13	9930	20241209	26.89	12760	-1.25	20250121	10790	16.77	20250102	16140	-21.93	20240219	9930	26.89	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
71	20250218	110157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	110	2	0.88	256017280	20399	33.61	12620	12670	12410	16180	8720	12450	12550.48	14.59	3347	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3014	8.65	0.43	12	0.08	1452.00	29400.00	16180	20240216	-22.37	9930	20241209	26.49	12760	-1.57	20250121	10790	16.40	20250102	16140	-22.18	20240219	9930	26.49	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
72	20250218	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	20	2	0.16	99960800	8000	13.18	12620	12620	12410	16180	8720	12450	12495.10	14.59	-778	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	2993	8.59	0.42	12	0.03	1452.00	29400.00	16180	20240216	-22.93	9930	20241209	25.58	12760	-2.27	20250121	10790	15.57	20250102	16140	-22.74	20240219	9930	25.58	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
73	20250218	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	160	2	1.29	16694110	1328	2.19	12620	12620	12530	16180	8720	12450	12570.87	14.59	-795	13010	12730	12470	12190	11930	12870	12330	120	3730	500	8710	10	1	24000000	3026	8.68	0.43	12	0.01	1452.00	29400.00	16180	20240216	-22.06	9930	20241209	26.99	12760	-1.18	20250121	10790	16.87	20250102	16140	-21.87	20240219	9930	26.99	20241209	1.85	N	004430	500	120 억	3502726	N	N	28	N	N
74	20250217	160156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	170	2	1.38	762294140	60685	144.20	12370	12750	12210	15960	8600	12280	12561.53	14.53	13181	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	2988	8.57	0.42	12	0.25	1452.00	29400.00	16180	20240216	-23.05	9930	20241209	25.38	12760	-2.43	20250121	10790	15.38	20250102	16140	-22.86	20240219	9930	25.38	20241209	1.84	N	004430	500	120 억	3487140	N	N	28	N	N
75	20250217	150157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	180	2	1.47	706276150	56198	133.54	12370	12750	12210	15960	8600	12280	12567.64	14.53	15713	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	2990	8.58	0.42	12	0.23	1452.00	29400.00	16180	20240216	-22.99	9930	20241209	25.48	12760	-2.35	20250121	10790	15.48	20250102	16140	-22.80	20240219	9930	25.48	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
76	20250217	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	190	2	1.55	645768310	51340	121.99	12370	12750	12210	15960	8600	12280	12578.27	14.53	17022	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	2993	8.59	0.42	12	0.21	1452.00	29400.00	16180	20240216	-22.93	9930	20241209	25.58	12760	-2.27	20250121	10790	15.57	20250102	16140	-22.74	20240219	9930	25.58	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
77	20250217	130157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	240	2	1.95	586898950	46621	110.78	12370	12750	12210	15960	8600	12280	12588.73	14.53	19045	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	3005	8.62	0.43	12	0.19	1452.00	29400.00	16180	20240216	-22.62	9930	20241209	26.08	12760	-1.88	20250121	10790	16.03	20250102	16140	-22.43	20240219	9930	26.08	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
78	20250217	120157	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	280	2	2.28	543508970	43161	102.56	12370	12750	12210	15960	8600	12280	12592.59	14.53	20560	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	3014	8.65	0.43	12	0.18	1452.00	29400.00	16180	20240216	-22.37	9930	20241209	26.49	12760	-1.57	20250121	10790	16.40	20250102	16140	-22.18	20240219	9930	26.49	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
79	20250217	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	350	2	2.85	506636620	40233	95.60	12370	12750	12210	15960	8600	12280	12592.56	14.53	21277	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	3031	8.70	0.43	12	0.17	1452.00	29400.00	16180	20240216	-21.94	9930	20241209	27.19	12760	-1.02	20250121	10790	17.05	20250102	16140	-21.75	20240219	9930	27.19	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
80	20250217	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12650	370	2	3.01	429117180	34105	81.04	12370	12750	12210	15960	8600	12280	12582.24	14.53	21001	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	3036	8.71	0.43	12	0.14	1452.00	29400.00	16180	20240216	-21.82	9930	20241209	27.39	12760	-0.86	20250121	10790	17.24	20250102	16140	-21.62	20240219	9930	27.39	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
81	20250217	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-70	5	-0.57	3407640	277	0.66	12370	12370	12210	15960	8600	12280	12301.95	14.53	-58	12620	12450	12260	12090	11900	12355	11995	120	3680	500	8590	10	1	24000000	2930	8.41	0.42	12	0.00	1452.00	29400.00	16180	20240216	-24.54	9930	20241209	22.96	12760	-4.31	20250121	10790	13.16	20250102	16140	-24.35	20240219	9930	22.96	20241209	1.84	N	004430	500	120 억	3487140	N	N	22	N	N
82	20250214	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	-10	5	-0.08	515313580	42053	35.14	12300	12430	12070	15970	8610	12290	12253.91	14.55	-6014	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2947	8.46	0.42	12	0.18	1452.00	29400.00	16180	20240216	-24.10	9930	20241209	23.67	12760	-3.76	20250121	10790	13.81	20250102	16180	-24.10	20240216	9930	23.67	20241209	1.85	N	004430	500	120 억	3491211	N	N	22	N	N
83	20250214	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	10	2	0.08	438621600	35831	29.94	12300	12430	12070	15970	8610	12290	12241.40	14.55	-2072	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2952	8.47	0.42	12	0.15	1452.00	29400.00	16180	20240216	-23.98	9930	20241209	23.87	12760	-3.61	20250121	10790	13.99	20250102	16180	-23.98	20240216	9930	23.87	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
84	20250214	140156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	-120	5	-0.98	276358540	22639	18.92	12300	12400	12070	15970	8610	12290	12207.19	14.55	-3000	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2921	8.38	0.41	12	0.09	1452.00	29400.00	16180	20240216	-24.78	9930	20241209	22.56	12760	-4.62	20250121	10790	12.79	20250102	16180	-24.78	20240216	9930	22.56	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
85	20250214	130156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12150	-140	5	-1.14	256691080	21022	17.57	12300	12400	12070	15970	8610	12290	12210.59	14.55	-2983	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2916	8.37	0.41	12	0.09	1452.00	29400.00	16180	20240216	-24.91	9930	20241209	22.36	12760	-4.78	20250121	10790	12.60	20250102	16180	-24.91	20240216	9930	22.36	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
86	20250214	120156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	-90	5	-0.73	226097730	18509	15.47	12300	12400	12070	15970	8610	12290	12215.56	14.55	-4043	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2928	8.40	0.41	12	0.08	1452.00	29400.00	16180	20240216	-24.60	9930	20241209	22.86	12760	-4.39	20250121	10790	13.07	20250102	16180	-24.60	20240216	9930	22.86	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
87	20250214	110156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12220	-70	5	-0.57	186655760	15285	12.77	12300	12400	12070	15970	8610	12290	12211.70	14.55	-4477	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2933	8.42	0.42	12	0.06	1452.00	29400.00	16180	20240216	-24.47	9930	20241209	23.06	12760	-4.23	20250121	10790	13.25	20250102	16180	-24.47	20240216	9930	23.06	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
88	20250214	100156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	-90	5	-0.73	69841720	5694	4.76	12300	12400	12190	15970	8610	12290	12265.84	14.55	-2099	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2928	8.40	0.41	12	0.02	1452.00	29400.00	16180	20240216	-24.60	9930	20241209	22.86	12760	-4.39	20250121	10790	13.07	20250102	16180	-24.60	20240216	9930	22.86	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
89	20250214	090156	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	-30	5	-0.24	12113950	985	0.82	12300	12300	12260	15970	8610	12290	12298.43	14.55	-283	12896	12592	12116	11812	11336	12745	11965	120	3680	500	8600	10	1	24000000	2942	8.44	0.42	12	0.00	1452.00	29400.00	16180	20240216	-24.23	9930	20241209	23.46	12760	-3.92	20250121	10790	13.62	20250102	16180	-24.23	20240216	9930	23.46	20241209	1.85	N	004430	500	120 억	3491211	N	N	30	N	N
90	20250213	160155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	620	2	5.31	1457095780	119632	450.24	11670	12420	11640	15170	8170	11670	12179.22	14.42	33365	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2950	8.46	0.42	12	0.50	1452.00	29400.00	16180	20240216	-24.04	9930	20241209	23.77	12760	-3.68	20250121	10790	13.90	20250102	16180	-24.04	20240216	9930	23.77	20241209	1.84	N	004430	500	120 억	3460506	N	N	30	N	N
91	20250213	150155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	610	2	5.23	1411925540	115947	436.37	11670	12420	11640	15170	8170	11670	12177.34	14.42	32763	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2947	8.46	0.42	12	0.48	1452.00	29400.00	16180	20240216	-24.10	9930	20241209	23.67	12760	-3.76	20250121	10790	13.81	20250102	16180	-24.10	20240216	9930	23.67	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
92	20250213	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	650	2	5.57	1281336710	105359	396.52	11670	12420	11640	15170	8170	11670	12161.63	14.42	32795	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2957	8.48	0.42	12	0.44	1452.00	29400.00	16180	20240216	-23.86	9930	20241209	24.07	12760	-3.45	20250121	10790	14.18	20250102	16180	-23.86	20240216	9930	24.07	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
93	20250213	130155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	600	2	5.14	920785400	76147	286.58	11670	12320	11640	15170	8170	11670	12092.21	14.42	25470	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2945	8.45	0.42	12	0.32	1452.00	29400.00	16180	20240216	-24.17	9930	20241209	23.56	12760	-3.84	20250121	10790	13.72	20250102	16180	-24.17	20240216	9930	23.56	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
94	20250213	120155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	500	2	4.28	703093990	58379	219.71	11670	12300	11640	15170	8170	11670	12043.61	14.42	19154	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2921	8.38	0.41	12	0.24	1452.00	29400.00	16180	20240216	-24.78	9930	20241209	22.56	12760	-4.62	20250121	10790	12.79	20250102	16180	-24.78	20240216	9930	22.56	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
95	20250213	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	270	2	2.31	393644420	32954	124.02	11670	12200	11640	15170	8170	11670	11945.27	14.42	11748	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2866	8.22	0.41	12	0.14	1452.00	29400.00	16180	20240216	-26.21	9930	20241209	20.24	12760	-6.43	20250121	10790	10.66	20250102	16180	-26.21	20240216	9930	20.24	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
96	20250213	100155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	310	2	2.66	198524990	16779	63.15	11670	11980	11640	15170	8170	11670	11831.75	14.42	11992	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2875	8.25	0.41	12	0.07	1452.00	29400.00	16180	20240216	-25.96	9930	20241209	20.64	12760	-6.11	20250121	10790	11.03	20250102	16180	-25.96	20240216	9930	20.64	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
97	20250213	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	40	2	0.34	93530	8	0.03	11670	11710	11670	15170	8170	11670	11691.25	14.42	5	11836	11752	11606	11522	11376	11795	11565	120	3500	500	8160	10	1	24000000	2810	8.06	0.40	12	0.00	1452.00	29400.00	16180	20240216	-27.63	9930	20241209	17.93	12760	-8.23	20250121	10790	8.53	20250102	16180	-27.63	20240216	9930	17.93	20241209	1.84	N	004430	500	120 억	3460506	N	N	101	N	N
98	20250212	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	140	2	1.21	308106020	26570	116.00	11510	11690	11460	14980	8080	11530	11596.01	14.44	-4608	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2801	8.04	0.40	12	0.11	1452.00	29400.00	16180	20240216	-27.87	9930	20241209	17.52	12760	-8.54	20250121	10790	8.16	20250102	16180	-27.87	20240216	9930	17.52	20241209	1.84	N	004430	500	120 억	3465526	N	N	101	N	N
99	20250212	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	140	2	1.21	286302590	24700	107.84	11510	11690	11460	14980	8080	11530	11591.20	14.44	-3638	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2801	8.04	0.40	12	0.10	1452.00	29400.00	16180	20240216	-27.87	9930	20241209	17.52	12760	-8.54	20250121	10790	8.16	20250102	16180	-27.87	20240216	9930	17.52	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
100	20250212	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	150	2	1.30	209171980	18084	78.95	11510	11690	11460	14980	8080	11530	11566.69	14.44	583	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2803	8.04	0.40	12	0.08	1452.00	29400.00	16180	20240216	-27.81	9930	20241209	17.62	12760	-8.46	20250121	10790	8.25	20250102	16180	-27.81	20240216	9930	17.62	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
101	20250212	130154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-30	5	-0.26	99526970	8645	37.74	11510	11580	11460	14980	8080	11530	11512.66	14.44	-3081	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2760	7.92	0.39	12	0.04	1452.00	29400.00	16180	20240216	-28.92	9930	20241209	15.81	12760	-9.87	20250121	10790	6.58	20250102	16180	-28.92	20240216	9930	15.81	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
102	20250212	120154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11490	-40	5	-0.35	84061840	7300	31.87	11510	11580	11460	14980	8080	11530	11515.32	14.44	-3158	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2758	7.91	0.39	12	0.03	1452.00	29400.00	16180	20240216	-28.99	9930	20241209	15.71	12760	-9.95	20250121	10790	6.49	20250102	16180	-28.99	20240216	9930	15.71	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
103	20250212	110154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11500	-30	5	-0.26	49949580	4334	18.92	11510	11580	11500	14980	8080	11530	11525.05	14.44	-2598	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2760	7.92	0.39	12	0.02	1452.00	29400.00	16180	20240216	-28.92	9930	20241209	15.81	12760	-9.87	20250121	10790	6.58	20250102	16180	-28.92	20240216	9930	15.81	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
104	20250212	100154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	20	2	0.17	36553510	3171	13.84	11510	11580	11500	14980	8080	11530	11527.44	14.44	-1916	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2772	7.95	0.39	12	0.01	1452.00	29400.00	16180	20240216	-28.62	9930	20241209	16.31	12760	-9.48	20250121	10790	7.04	20250102	16180	-28.62	20240216	9930	16.31	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
105	20250212	090155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	50	2	0.43	1657510	144	0.63	11510	11580	11510	14980	8080	11530	11510.49	14.44	4	11790	11660	11590	11460	11390	11625	11425	120	3450	500	8070	10	1	24000000	2779	7.98	0.39	12	0.00	1452.00	29400.00	16180	20240216	-28.43	9930	20241209	16.62	12760	-9.25	20250121	10790	7.32	20250102	16180	-28.43	20240216	9930	16.62	20241209	1.84	N	004430	500	120 억	3465526	N	N	3	N	N
106	20250211	160154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	-130	5	-1.11	265384030	22878	103.80	11610	11720	11520	15150	8170	11660	11600.06	14.45	-2209	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2767	7.94	0.39	12	0.10	1452.00	29400.00	16180	20240216	-28.74	9930	20241209	16.11	12760	-9.64	20250121	10790	6.86	20250102	16180	-28.74	20240216	9930	16.11	20241209	1.87	N	004430	500	120 억	3467242	N	N	3	N	N
107	20250211	150154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11530	-130	5	-1.11	235819400	20315	92.17	11610	11720	11530	15150	8170	11660	11608.14	14.45	-1497	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2767	7.94	0.39	12	0.08	1452.00	29400.00	16180	20240216	-28.74	9930	20241209	16.11	12760	-9.64	20250121	10790	6.86	20250102	16180	-28.74	20240216	9930	16.11	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
108	20250211	140155	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-80	5	-0.69	169677970	14590	66.20	11610	11720	11570	15150	8170	11660	11629.74	14.45	452	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2779	7.98	0.39	12	0.06	1452.00	29400.00	16180	20240216	-28.43	9930	20241209	16.62	12760	-9.25	20250121	10790	7.32	20250102	16180	-28.43	20240216	9930	16.62	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
109	20250211	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-60	5	-0.51	144742480	12437	56.43	11610	11720	11580	15150	8170	11660	11638.05	14.45	591	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2784	7.99	0.39	12	0.05	1452.00	29400.00	16180	20240216	-28.31	9930	20241209	16.82	12760	-9.09	20250121	10790	7.51	20250102	16180	-28.31	20240216	9930	16.82	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
110	20250211	120154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	-60	5	-0.51	124570890	10699	48.54	11610	11720	11580	15150	8170	11660	11643.23	14.45	1041	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2784	7.99	0.39	12	0.04	1452.00	29400.00	16180	20240216	-28.31	9930	20241209	16.82	12760	-9.09	20250121	10790	7.51	20250102	16180	-28.31	20240216	9930	16.82	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
111	20250211	110153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11620	-40	5	-0.34	74267380	6373	28.92	11610	11680	11590	15150	8170	11660	11653.44	14.45	1728	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2789	8.00	0.40	12	0.03	1452.00	29400.00	16180	20240216	-28.18	9930	20241209	17.02	12760	-8.93	20250121	10790	7.69	20250102	16180	-28.18	20240216	9930	17.02	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
112	20250211	100154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	0	3	0.00	40721580	3495	15.86	11610	11680	11590	15150	8170	11660	11651.38	14.45	239	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2798	8.03	0.40	12	0.01	1452.00	29400.00	16180	20240216	-27.94	9930	20241209	17.42	12760	-8.62	20250121	10790	8.06	20250102	16180	-27.94	20240216	9930	17.42	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
113	20250211	090154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	-50	5	-0.43	3018600	260	1.18	11610	11610	11610	15150	8170	11660	11610.00	14.45	-38	11900	11780	11620	11500	11340	11840	11560	120	3490	500	8160	10	1	24000000	2786	8.00	0.39	12	0.00	1452.00	29400.00	16180	20240216	-28.24	9930	20241209	16.92	12760	-9.01	20250121	10790	7.60	20250102	16180	-28.24	20240216	9930	16.92	20241209	1.87	N	004430	500	120 억	3467242	N	N	0	N	N
114	20250210	160153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	0	3	0.00	255598530	22030	102.56	11630	11740	11460	15150	8170	11660	11602.25	14.44	1120	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2798	8.03	0.40	12	0.09	1452.00	29400.00	16180	20240216	-27.94	9930	20241209	17.42	12760	-8.62	20250121	10790	8.06	20250102	16180	-27.94	20240216	9930	17.42	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
115	20250210	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	50	2	0.43	232839900	20081	93.48	11630	11740	11460	15150	8170	11660	11595.04	14.44	1681	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2810	8.06	0.40	12	0.08	1452.00	29400.00	16180	20240216	-27.63	9930	20241209	17.93	12760	-8.23	20250121	10790	8.53	20250102	16180	-27.63	20240216	9930	17.93	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
116	20250210	140154	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	20	2	0.17	179042410	15487	72.10	11630	11700	11460	15150	8170	11660	11560.82	14.44	2448	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2803	8.04	0.40	12	0.06	1452.00	29400.00	16180	20240216	-27.81	9930	20241209	17.62	12760	-8.46	20250121	10790	8.25	20250102	16180	-27.81	20240216	9930	17.62	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
117	20250210	130153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-80	5	-0.69	131643230	11413	53.13	11630	11630	11460	15150	8170	11660	11534.50	14.44	-301	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2779	7.98	0.39	12	0.05	1452.00	29400.00	16180	20240216	-28.43	9930	20241209	16.62	12760	-9.25	20250121	10790	7.32	20250102	16180	-28.43	20240216	9930	16.62	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
118	20250210	120153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11540	-120	5	-1.03	112183730	9733	45.31	11630	11630	11460	15150	8170	11660	11526.12	14.44	-455	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2770	7.95	0.39	12	0.04	1452.00	29400.00	16180	20240216	-28.68	9930	20241209	16.21	12760	-9.56	20250121	10790	6.95	20250102	16180	-28.68	20240216	9930	16.21	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
119	20250210	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11590	-70	5	-0.60	90442610	7850	36.54	11630	11630	11460	15150	8170	11660	11521.35	14.44	-1279	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2782	7.98	0.39	12	0.03	1452.00	29400.00	16180	20240216	-28.37	9930	20241209	16.72	12760	-9.17	20250121	10790	7.41	20250102	16180	-28.37	20240216	9930	16.72	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
120	20250210	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11540	-120	5	-1.03	56961530	4949	23.04	11630	11630	11460	15150	8170	11660	11509.70	14.44	-1991	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2770	7.95	0.39	12	0.02	1452.00	29400.00	16180	20240216	-28.68	9930	20241209	16.21	12760	-9.56	20250121	10790	6.95	20250102	16180	-28.68	20240216	9930	16.21	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
121	20250210	090153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	0	3	0.00	0	0	0.00	0	0	0	15150	8170	11660	0.00	14.44	0	11913	11786	11703	11576	11493	11745	11535	120	3490	500	8160	10	1	24000000	2798	8.03	0.40	12	0.00	1452.00	29400.00	16180	20240216	-27.94	9930	20241209	17.42	12760	-8.62	20250121	10790	8.06	20250102	16180	-27.94	20240216	9930	17.42	20241209	1.86	N	004430	500	120 억	3465926	N	N	62	N	N
122	20250207	160152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	-110	5	-0.93	250793800	21479	85.05	11670	11830	11620	15300	8240	11770	11676.23	14.43	246	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2798	8.03	0.40	12	0.09	1452.00	29400.00	16180	20240216	-27.94	9930	20241209	17.42	12760	-8.62	20250121	10790	8.06	20250102	16180	-27.94	20240216	9930	17.42	20241209	1.89	N	004430	500	120 억	3463590	N	N	62	N	N
123	20250207	150153	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-70	5	-0.59	212138140	18163	71.92	11670	11830	11620	15300	8240	11770	11679.69	14.43	750	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2808	8.06	0.40	12	0.08	1452.00	29400.00	16180	20240216	-27.69	9930	20241209	17.82	12760	-8.31	20250121	10790	8.43	20250102	16180	-27.69	20240216	9930	17.82	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
124	20250207	140152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-70	5	-0.59	195828960	16769	66.40	11670	11830	11620	15300	8240	11770	11678.03	14.43	204	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2808	8.06	0.40	12	0.07	1452.00	29400.00	16180	20240216	-27.69	9930	20241209	17.82	12760	-8.31	20250121	10790	8.43	20250102	16180	-27.69	20240216	9930	17.82	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
125	20250207	130152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-50	5	-0.42	169754300	14535	57.55	11670	11830	11620	15300	8240	11770	11679.00	14.43	1240	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2813	8.07	0.40	12	0.06	1452.00	29400.00	16180	20240216	-27.56	9930	20241209	18.03	12760	-8.15	20250121	10790	8.62	20250102	16180	-27.56	20240216	9930	18.03	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
126	20250207	120152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11710	-60	5	-0.51	157028110	13448	53.25	11670	11830	11620	15300	8240	11770	11676.69	14.43	1315	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2810	8.06	0.40	12	0.06	1452.00	29400.00	16180	20240216	-27.63	9930	20241209	17.93	12760	-8.23	20250121	10790	8.53	20250102	16180	-27.63	20240216	9930	17.93	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
127	20250207	110152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-80	5	-0.68	133725870	11458	45.37	11670	11830	11620	15300	8240	11770	11670.96	14.43	1860	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2806	8.05	0.40	12	0.05	1452.00	29400.00	16180	20240216	-27.75	9930	20241209	17.72	12760	-8.39	20250121	10790	8.34	20250102	16180	-27.75	20240216	9930	17.72	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
128	20250207	100152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	-130	5	-1.10	105127920	9011	35.68	11670	11830	11620	15300	8240	11770	11666.62	14.43	1847	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2794	8.02	0.40	12	0.04	1452.00	29400.00	16180	20240216	-28.06	9930	20241209	17.22	12760	-8.78	20250121	10790	7.88	20250102	16180	-28.06	20240216	9930	17.22	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
129	20250207	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-100	5	-0.85	5729970	491	1.94	11670	11670	11670	15300	8240	11770	11670.00	14.43	10	11923	11846	11723	11646	11523	11785	11585	120	3530	500	8230	10	1	24000000	2801	8.04	0.40	12	0.00	1452.00	29400.00	16180	20240216	-27.87	9930	20241209	17.52	12760	-8.54	20250121	10790	8.16	20250102	16180	-27.87	20240216	9930	17.52	20241209	1.89	N	004430	500	120 억	3463590	N	N	71	N	N
130	20250206	160150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	40	2	0.34	295510740	25232	47.00	11800	11800	11600	15240	8220	11730	11711.74	14.44	-2452	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2825	8.11	0.40	12	0.11	1452.00	29400.00	16180	20240216	-27.26	9930	20241209	18.53	12760	-7.76	20250121	10790	9.08	20250102	16180	-27.26	20240216	9930	18.53	20241209	1.87	N	004430	500	120 억	3465877	N	N	71	N	N
131	20250206	150150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	40	2	0.34	267417810	22845	42.56	11800	11800	11600	15240	8220	11730	11705.75	14.44	-2875	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2825	8.11	0.40	12	0.10	1452.00	29400.00	16180	20240216	-27.26	9930	20241209	18.53	12760	-7.76	20250121	10790	9.08	20250102	16180	-27.26	20240216	9930	18.53	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
132	20250206	140151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	30	2	0.26	231816800	19814	36.91	11800	11800	11600	15240	8220	11730	11699.65	14.44	-2139	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2822	8.10	0.40	12	0.08	1452.00	29400.00	16180	20240216	-27.32	9930	20241209	18.43	12760	-7.84	20250121	10790	8.99	20250102	16180	-27.32	20240216	9930	18.43	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
133	20250206	130149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	10	2	0.09	207712630	17758	33.08	11800	11800	11600	15240	8220	11730	11696.85	14.44	-1234	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2818	8.09	0.40	12	0.07	1452.00	29400.00	16180	20240216	-27.44	9930	20241209	18.23	12760	-7.99	20250121	10790	8.80	20250102	16180	-27.44	20240216	9930	18.23	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
134	20250206	120149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	0	3	0.00	174104930	14889	27.74	11800	11800	11600	15240	8220	11730	11693.53	14.44	-970	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2815	8.08	0.40	12	0.06	1452.00	29400.00	16180	20240216	-27.50	9930	20241209	18.13	12760	-8.07	20250121	10790	8.71	20250102	16180	-27.50	20240216	9930	18.13	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
135	20250206	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-30	5	-0.26	105821850	9067	16.89	11800	11800	11600	15240	8220	11730	11671.10	14.44	-3531	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2808	8.06	0.40	12	0.04	1452.00	29400.00	16180	20240216	-27.69	9930	20241209	17.82	12760	-8.31	20250121	10790	8.43	20250102	16180	-27.69	20240216	9930	17.82	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
136	20250206	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	0	3	0.00	60747330	5202	9.69	11800	11800	11600	15240	8220	11730	11677.69	14.44	-1423	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2815	8.08	0.40	12	0.02	1452.00	29400.00	16180	20240216	-27.50	9930	20241209	18.13	12760	-8.07	20250121	10790	8.71	20250102	16180	-27.50	20240216	9930	18.13	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
137	20250206	090150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	70	2	0.60	283200	24	0.04	11800	11800	11800	15240	8220	11730	11800.00	14.44	-22	12130	11930	11740	11540	11350	12030	11640	120	3510	500	8210	10	1	24000000	2832	8.13	0.40	12	0.00	1452.00	29400.00	16180	20240216	-27.07	9930	20241209	18.83	12760	-7.52	20250121	10790	9.36	20250102	16180	-27.07	20240216	9930	18.83	20241209	1.87	N	004430	500	120 억	3465877	N	N	7	N	N
138	20250205	160149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	130	2	1.12	632291340	53683	78.74	11550	11940	11550	15080	8120	11600	11778.24	14.39	10366	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2815	8.08	0.40	12	0.22	1452.00	29400.00	16180	20240216	-27.50	9930	20241209	18.13	12760	-8.07	20250121	10790	8.71	20250102	16180	-27.50	20240216	9930	18.13	20241209	1.85	N	004430	500	120 억	3452828	N	N	7	N	N
139	20250205	150149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	170	2	1.47	546341140	46344	67.97	11550	11940	11550	15080	8120	11600	11788.82	14.39	8090	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2825	8.11	0.40	12	0.19	1452.00	29400.00	16180	20240216	-27.26	9930	20241209	18.53	12760	-7.76	20250121	10790	9.08	20250102	16180	-27.26	20240216	9930	18.53	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
140	20250205	140148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	230	2	1.98	487451260	41361	60.66	11550	11940	11550	15080	8120	11600	11785.29	14.39	10335	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2839	8.15	0.40	12	0.17	1452.00	29400.00	16180	20240216	-26.89	9930	20241209	19.13	12760	-7.29	20250121	10790	9.64	20250102	16180	-26.89	20240216	9930	19.13	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
141	20250205	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	260	2	2.24	454280570	38561	56.56	11550	11940	11550	15080	8120	11600	11780.83	14.39	12486	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2846	8.17	0.40	12	0.16	1452.00	29400.00	16180	20240216	-26.70	9930	20241209	19.44	12760	-7.05	20250121	10790	9.92	20250102	16180	-26.70	20240216	9930	19.44	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
142	20250205	120150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	250	2	2.16	419807300	35651	52.29	11550	11940	11550	15080	8120	11600	11775.47	14.39	14351	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2844	8.16	0.40	12	0.15	1452.00	29400.00	16180	20240216	-26.76	9930	20241209	19.34	12760	-7.13	20250121	10790	9.82	20250102	16180	-26.76	20240216	9930	19.34	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
143	20250205	110148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	280	2	2.41	358599700	30488	44.72	11550	11940	11550	15080	8120	11600	11761.99	14.39	13455	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2851	8.18	0.40	12	0.13	1452.00	29400.00	16180	20240216	-26.58	9930	20241209	19.64	12760	-6.90	20250121	10790	10.10	20250102	16180	-26.58	20240216	9930	19.64	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
144	20250205	100149	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	50	2	0.43	117596280	10025	14.70	11550	11840	11550	15080	8120	11600	11730.30	14.39	3658	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2796	8.02	0.40	12	0.04	1452.00	29400.00	16180	20240216	-28.00	9930	20241209	17.32	12760	-8.70	20250121	10790	7.97	20250102	16180	-28.00	20240216	9930	17.32	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
145	20250205	090151	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	100	2	0.86	24252290	2082	3.05	11550	11700	11550	15080	8120	11600	11648.55	14.39	2021	11913	11756	11583	11426	11253	11765	11435	120	3480	500	8120	10	1	24000000	2808	8.06	0.40	12	0.01	1452.00	29400.00	16180	20240216	-27.69	9930	20241209	17.82	12760	-8.31	20250121	10790	8.43	20250102	16180	-27.69	20240216	9930	17.82	20241209	1.85	N	004430	500	120 억	3452828	N	N	19	N	N
146	20250204	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11600	160	2	1.40	786289100	68170	33.43	11600	11740	11410	14870	8010	11440	11534.24	14.37	3776	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2784	7.99	0.39	12	0.28	1452.00	29400.00	16180	20240216	-28.31	9930	20241209	16.82	12760	-9.09	20250121	10790	7.51	20250102	16180	-28.31	20240216	9930	16.82	20241209	1.90	N	004430	500	120 억	3449355	N	N	19	N	N
147	20250204	150148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11480	40	2	0.35	698059330	60518	29.68	11600	11740	11410	14870	8010	11440	11534.74	14.37	4323	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2755	7.91	0.39	12	0.25	1452.00	29400.00	16180	20240216	-29.05	9930	20241209	15.61	12760	-10.03	20250121	10790	6.39	20250102	16180	-29.05	20240216	9930	15.61	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N
148	20250204	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11470	30	2	0.26	440713780	38072	18.67	11600	11740	11430	14870	8010	11440	11575.80	14.37	-1274	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2753	7.90	0.39	12	0.16	1452.00	29400.00	16180	20240216	-29.11	9930	20241209	15.51	12760	-10.11	20250121	10790	6.30	20250102	16180	-29.11	20240216	9930	15.51	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N
149	20250204	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	230	2	2.01	259001890	22276	10.92	11600	11740	11450	14870	8010	11440	11626.95	14.37	220	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2801	8.04	0.40	12	0.09	1452.00	29400.00	16180	20240216	-27.87	9930	20241209	17.52	12760	-8.54	20250121	10790	8.16	20250102	16180	-27.87	20240216	9930	17.52	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N
150	20250204	120148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	240	2	2.10	218589990	18807	9.22	11600	11740	11450	14870	8010	11440	11622.80	14.37	1501	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2803	8.04	0.40	12	0.08	1452.00	29400.00	16180	20240216	-27.81	9930	20241209	17.62	12760	-8.46	20250121	10790	8.25	20250102	16180	-27.81	20240216	9930	17.62	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N
151	20250204	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	260	2	2.27	168614010	14510	7.12	11600	11740	11450	14870	8010	11440	11620.54	14.37	1626	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2808	8.06	0.40	12	0.06	1452.00	29400.00	16180	20240216	-27.69	9930	20241209	17.82	12760	-8.31	20250121	10790	8.43	20250102	16180	-27.69	20240216	9930	17.82	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N
152	20250204	100148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	290	2	2.53	121842650	10504	5.15	11600	11740	11450	14870	8010	11440	11599.64	14.37	747	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2815	8.08	0.40	12	0.04	1452.00	29400.00	16180	20240216	-27.50	9930	20241209	18.13	12760	-8.07	20250121	10790	8.71	20250102	16180	-27.50	20240216	9930	18.13	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N
153	20250204	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11510	70	2	0.61	17864040	1542	0.76	11600	11600	11500	14870	8010	11440	11584.98	14.37	168	12673	12056	11663	11046	10653	11860	10850	120	3430	500	8000	10	1	24000000	2762	7.93	0.39	12	0.01	1452.00	29400.00	16180	20240216	-28.86	9930	20241209	15.91	12760	-9.80	20250121	10790	6.67	20250102	16180	-28.86	20240216	9930	15.91	20241209	1.90	N	004430	500	120 억	3449355	N	N	23	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History