KissMeData/008490/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	-770	5	-4.67	523824230	33042	132.22	16260	16510	15610	21400	11540	16480	15853.38	6.97	-4818	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1818	29.70	0.41	12	0.29	529.00	38064.00	28000	20240220	-43.89	11920	20241209	31.80	17460	-10.02	20250206	12670	23.99	20250102	26500	-40.72	20240228	11920	31.80	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
3	20250228	150242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	-730	5	-4.43	474370500	29898	119.64	16260	16510	15610	21400	11540	16480	15866.30	6.97	-4407	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1822	29.77	0.41	12	0.26	529.00	38064.00	28000	20240220	-43.75	11920	20241209	32.13	17460	-9.79	20250206	12670	24.31	20250102	26500	-40.57	20240228	11920	32.13	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
4	20250228	140243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15680	-800	5	-4.85	432162220	27213	108.90	16260	16510	15610	21400	11540	16480	15880.73	6.97	-3889	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1814	29.64	0.41	12	0.24	529.00	38064.00	28000	20240220	-44.00	11920	20241209	31.54	17460	-10.19	20250206	12670	23.76	20250102	26500	-40.83	20240228	11920	31.54	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
5	20250228	130243	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15720	-760	5	-4.61	348664030	21887	87.58	16260	16510	15700	21400	11540	16480	15930.19	6.97	-4048	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1819	29.72	0.41	12	0.19	529.00	38064.00	28000	20240220	-43.86	11920	20241209	31.88	17460	-9.97	20250206	12670	24.07	20250102	26500	-40.68	20240228	11920	31.88	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
6	20250228	120241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-750	5	-4.55	303054980	18985	75.97	16260	16510	15730	21400	11540	16480	15962.86	6.97	-3343	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1820	29.74	0.41	12	0.16	529.00	38064.00	28000	20240220	-43.82	11920	20241209	31.96	17460	-9.91	20250206	12670	24.15	20250102	26500	-40.64	20240228	11920	31.96	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
7	20250228	110242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	-730	5	-4.43	228984670	14286	57.17	16260	16510	15750	21400	11540	16480	16028.61	6.97	-3879	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1822	29.77	0.41	12	0.12	529.00	38064.00	28000	20240220	-43.75	11920	20241209	32.13	17460	-9.79	20250206	12670	24.31	20250102	26500	-40.57	20240228	11920	32.13	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
8	20250228	100241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16020	-460	5	-2.79	122918920	7610	30.45	16260	16510	16000	21400	11540	16480	16152.29	6.97	-2735	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1853	30.28	0.42	12	0.07	529.00	38064.00	28000	20240220	-42.79	11920	20241209	34.40	17460	-8.25	20250206	12670	26.44	20250102	26500	-39.55	20240228	11920	34.40	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
9	20250228	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16170	-310	5	-1.88	4901800	302	1.21	16260	16460	16170	21400	11540	16480	16231.13	6.97	-259	17613	17046	16623	16056	15633	16835	15845	61	4920	500	11200	10	1	11569113	1871	30.57	0.42	12	0.00	529.00	38064.00	28000	20240220	-42.25	11920	20241209	35.65	17460	-7.39	20250206	12670	27.62	20250102	26500	-38.98	20240228	11920	35.65	20241209	0.49	N	008490	500	60 억	806905	N	N	1	N	N
10	20250227	160239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16480	-530	5	-3.12	415292060	24971	60.65	17190	17190	16200	22100	11910	17010	16631.18	7.01	-2724	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1907	31.15	0.43	12	0.22	529.00	38064.00	28000	20240220	-41.14	11920	20241209	38.26	17460	-5.61	20250206	12670	30.07	20250102	26700	-38.28	20240227	11920	38.26	20241209	0.56	N	008490	500	60 억	810440	N	N	1	N	N
11	20250227	150240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16500	-510	5	-3.00	394453090	23708	57.58	17190	17190	16200	22100	11910	17010	16637.97	7.01	-2163	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1909	31.19	0.43	12	0.20	529.00	38064.00	28000	20240220	-41.07	11920	20241209	38.42	17460	-5.50	20250206	12670	30.23	20250102	26700	-38.20	20240227	11920	38.42	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
12	20250227	140240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	-420	5	-2.47	264346800	15798	38.37	17190	17190	16530	22100	11910	17010	16732.93	7.01	-3098	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1919	31.36	0.44	12	0.14	529.00	38064.00	28000	20240220	-40.75	11920	20241209	39.18	17460	-4.98	20250206	12670	30.94	20250102	26700	-37.87	20240227	11920	39.18	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
13	20250227	130240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-300	5	-1.76	208456370	12439	30.21	17190	17190	16530	22100	11910	17010	16758.29	7.01	-1696	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1933	31.59	0.44	12	0.11	529.00	38064.00	28000	20240220	-40.32	11920	20241209	40.18	17460	-4.30	20250206	12670	31.89	20250102	26700	-37.42	20240227	11920	40.18	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
14	20250227	120239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16650	-360	5	-2.12	171766740	10244	24.88	17190	17190	16530	22100	11910	17010	16767.55	7.01	-949	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1926	31.47	0.44	12	0.09	529.00	38064.00	28000	20240220	-40.54	11920	20241209	39.68	17460	-4.64	20250206	12670	31.41	20250102	26700	-37.64	20240227	11920	39.68	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
15	20250227	110242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16600	-410	5	-2.41	157409620	9380	22.78	17190	17190	16530	22100	11910	17010	16781.41	7.01	-797	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1920	31.38	0.44	12	0.08	529.00	38064.00	28000	20240220	-40.71	11920	20241209	39.26	17460	-4.93	20250206	12670	31.02	20250102	26700	-37.83	20240227	11920	39.26	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
16	20250227	100249	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	-160	5	-0.94	63550920	3767	9.15	17190	17190	16810	22100	11910	17010	16870.43	7.01	-85	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1949	31.85	0.44	12	0.03	529.00	38064.00	28000	20240220	-39.82	11920	20241209	41.36	17460	-3.49	20250206	12670	32.99	20250102	26700	-36.89	20240227	11920	41.36	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
17	20250227	090247	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17100	90	2	0.53	2585900	151	0.37	17190	17190	16830	22100	11910	17010	17125.17	7.01	-28	17516	17262	16886	16632	16256	17390	16760	61	5090	500	11560	10	1	11569113	1978	32.33	0.45	12	0.00	529.00	38064.00	28000	20240220	-38.93	11920	20241209	43.46	17460	-2.06	20250206	12670	34.96	20250102	26700	-35.96	20240227	11920	43.46	20241209	0.56	N	008490	500	60 억	810440	N	N	7	N	N
18	20250226	160240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17010	30	2	0.18	694656220	41170	66.62	16940	17140	16510	22050	11890	16980	16872.84	7.08	-11141	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1968	32.16	0.45	12	0.36	529.00	38064.00	28000	20240220	-39.25	11920	20241209	42.70	17460	-2.58	20250206	12670	34.25	20250102	26850	-36.65	20240226	11920	42.70	20241209	0.56	N	008490	500	60 억	819669	N	N	7	N	N
19	20250226	150241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	-10	5	-0.06	654628910	38811	62.81	16940	17140	16510	22050	11890	16980	16867.08	7.08	-10219	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1963	32.08	0.45	12	0.34	529.00	38064.00	28000	20240220	-39.39	11920	20241209	42.37	17460	-2.81	20250206	12670	33.94	20250102	26850	-36.80	20240226	11920	42.37	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
20	20250226	140240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17080	100	2	0.59	521698760	30994	50.16	16940	17140	16510	22050	11890	16980	16832.22	7.08	-7163	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1976	32.29	0.45	12	0.27	529.00	38064.00	28000	20240220	-39.00	11920	20241209	43.29	17460	-2.18	20250206	12670	34.81	20250102	26850	-36.39	20240226	11920	43.29	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
21	20250226	130242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	-180	5	-1.06	333744780	19956	32.29	16940	17110	16510	22050	11890	16980	16723.95	7.08	-4022	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1944	31.76	0.44	12	0.17	529.00	38064.00	28000	20240220	-40.00	11920	20241209	40.94	17460	-3.78	20250206	12670	32.60	20250102	26850	-37.43	20240226	11920	40.94	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
22	20250226	120241	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16550	-430	5	-2.53	247331230	14766	23.89	16940	17110	16530	22050	11890	16980	16749.96	7.08	-3383	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1915	31.29	0.43	12	0.13	529.00	38064.00	28000	20240220	-40.89	11920	20241209	38.84	17460	-5.21	20250206	12670	30.62	20250102	26850	-38.36	20240226	11920	38.84	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
23	20250226	110240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	-350	5	-2.06	223902160	13352	21.61	16940	17110	16600	22050	11890	16980	16769.09	7.08	-2550	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1924	31.44	0.44	12	0.12	529.00	38064.00	28000	20240220	-40.61	11920	20241209	39.51	17460	-4.75	20250206	12670	31.25	20250102	26850	-38.06	20240226	11920	39.51	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
24	20250226	100240	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	-340	5	-2.00	190850060	11366	18.39	16940	17110	16620	22050	11890	16980	16791.21	7.08	-1440	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1925	31.46	0.44	12	0.10	529.00	38064.00	28000	20240220	-40.57	11920	20241209	39.60	17460	-4.70	20250206	12670	31.33	20250102	26850	-38.03	20240226	11920	39.60	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
25	20250226	090242	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	-110	5	-0.65	8050520	476	0.77	16940	16940	16870	22050	11890	16980	16912.00	7.08	-379	17753	17366	17063	16676	16373	17560	16870	61	5070	500	11540	10	1	11569113	1952	31.89	0.44	12	0.00	529.00	38064.00	28000	20240220	-39.75	11920	20241209	41.53	17460	-3.38	20250206	12670	33.15	20250102	26850	-37.17	20240226	11920	41.53	20241209	0.56	N	008490	500	60 억	819669	N	N	4	N	N
26	20250225	160239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16980	50	2	0.30	1056440290	61479	175.08	16770	17450	16760	22000	11860	16930	17184.43	7.10	1465	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	1964	32.10	0.45	12	0.53	529.00	38064.00	28000	20240214	-39.36	11920	20241209	42.45	17460	-2.75	20250206	12670	34.02	20250102	26850	-36.76	20240226	11920	42.45	20241209	0.53	N	008490	500	60 억	821407	N	N	4	N	N
27	20250225	150239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17030	100	2	0.59	980214050	57001	162.33	16770	17450	16760	22000	11860	16930	17196.44	7.10	2528	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	1970	32.19	0.45	12	0.49	529.00	38064.00	28000	20240214	-39.18	11920	20241209	42.87	17460	-2.46	20250206	12670	34.41	20250102	26850	-36.57	20240226	11920	42.87	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
28	20250225	140239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17180	250	2	1.48	836982100	48622	138.47	16770	17450	16760	22000	11860	16930	17214.07	7.10	2986	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	1988	32.48	0.45	12	0.42	529.00	38064.00	28000	20240214	-38.64	11920	20241209	44.13	17460	-1.60	20250206	12670	35.60	20250102	26850	-36.01	20240226	11920	44.13	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
29	20250225	130239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	240	2	1.42	758200390	44035	125.41	16770	17450	16760	22000	11860	16930	17218.14	7.10	4924	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	1986	32.46	0.45	12	0.38	529.00	38064.00	28000	20240214	-38.68	11920	20241209	44.04	17460	-1.66	20250206	12670	35.52	20250102	26850	-36.05	20240226	11920	44.04	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
30	20250225	120238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	370	2	2.19	607952550	35300	100.53	16770	17450	16760	22000	11860	16930	17222.46	7.10	6895	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	2001	32.70	0.45	12	0.31	529.00	38064.00	28000	20240214	-38.21	11920	20241209	45.13	17460	-0.92	20250206	12670	36.54	20250102	26850	-35.57	20240226	11920	45.13	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
31	20250225	110239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17390	460	2	2.72	483875830	28129	80.11	16770	17450	16760	22000	11860	16930	17202.04	7.10	7426	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	2012	32.87	0.46	12	0.24	529.00	38064.00	28000	20240214	-37.89	11920	20241209	45.89	17460	-0.40	20250206	12670	37.25	20250102	26850	-35.23	20240226	11920	45.89	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
32	20250225	100237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17210	280	2	1.65	223729390	13087	37.27	16770	17250	16760	22000	11860	16930	17095.56	7.10	4132	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	1991	32.53	0.45	12	0.11	529.00	38064.00	28000	20240214	-38.54	11920	20241209	44.38	17460	-1.43	20250206	12670	35.83	20250102	26850	-35.90	20240226	11920	44.38	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
33	20250225	090239	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	-60	5	-0.35	2886700	172	0.49	16770	16870	16770	22000	11860	16930	16782.28	7.10	59	17363	17146	16883	16666	16403	17255	16775	61	5070	500	11510	10	1	11569113	1952	31.89	0.44	12	0.00	529.00	38064.00	28000	20240214	-39.75	11920	20241209	41.53	17460	-3.38	20250206	12670	33.15	20250102	26850	-37.17	20240226	11920	41.53	20241209	0.53	N	008490	500	60 억	821407	N	N	2	N	N
34	20250224	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16930	30	2	0.18	590767510	35083	56.78	16800	17100	16620	21950	11830	16900	16839.02	7.13	-2033	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1959	32.00	0.44	12	0.30	529.00	38064.00	28100	20240213	-39.75	11920	20241209	42.03	17460	-3.04	20250206	12670	33.62	20250102	26850	-36.95	20240226	11920	42.03	20241209	0.50	N	008490	500	60 억	824838	N	N	2	N	N
35	20250224	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	0	3	0.00	518753790	30802	49.85	16800	17100	16620	21950	11830	16900	16841.56	7.13	-2083	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1955	31.95	0.44	12	0.27	529.00	38064.00	28100	20240213	-39.86	11920	20241209	41.78	17460	-3.21	20250206	12670	33.39	20250102	26850	-37.06	20240226	11920	41.78	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
36	20250224	140237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16880	-20	5	-0.12	463725370	27547	44.58	16800	17100	16620	21950	11830	16900	16833.97	7.13	-793	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1953	31.91	0.44	12	0.24	529.00	38064.00	28100	20240213	-39.93	11920	20241209	41.61	17460	-3.32	20250206	12670	33.23	20250102	26850	-37.13	20240226	11920	41.61	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
37	20250224	130237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	0	3	0.00	409361430	24336	39.38	16800	17100	16620	21950	11830	16900	16821.23	7.13	-258	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1955	31.95	0.44	12	0.21	529.00	38064.00	28100	20240213	-39.86	11920	20241209	41.78	17460	-3.21	20250206	12670	33.39	20250102	26850	-37.06	20240226	11920	41.78	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
38	20250224	120237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16830	-70	5	-0.41	351269300	20890	33.81	16800	17100	16620	21950	11830	16900	16815.19	7.13	-1121	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1947	31.81	0.44	12	0.18	529.00	38064.00	28100	20240213	-40.11	11920	20241209	41.19	17460	-3.61	20250206	12670	32.83	20250102	26850	-37.32	20240226	11920	41.19	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
39	20250224	110237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16860	-40	5	-0.24	290385800	17286	27.97	16800	17100	16620	21950	11830	16900	16798.90	7.13	-1458	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1951	31.87	0.44	12	0.15	529.00	38064.00	28100	20240213	-40.00	11920	20241209	41.44	17460	-3.44	20250206	12670	33.07	20250102	26850	-37.21	20240226	11920	41.44	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
40	20250224	100236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16670	-230	5	-1.36	152273150	9121	14.76	16800	16850	16620	21950	11830	16900	16694.79	7.13	-2238	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1929	31.51	0.44	12	0.08	529.00	38064.00	28100	20240213	-40.68	11920	20241209	39.85	17460	-4.52	20250206	12670	31.57	20250102	26850	-37.91	20240226	11920	39.85	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
41	20250224	090238	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	-200	5	-1.18	14973260	894	1.45	16800	16800	16700	21950	11830	16900	16748.61	7.13	13	17566	17232	16636	16302	15706	17400	16470	61	5050	500	11490	10	1	11569113	1932	31.57	0.44	12	0.01	529.00	38064.00	28100	20240213	-40.57	11920	20241209	40.10	17460	-4.35	20250206	12670	31.81	20250102	26850	-37.80	20240226	11920	40.10	20241209	0.50	N	008490	500	60 억	824838	N	N	6	N	N
42	20250221	160236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	830	2	5.16	1020709060	61739	241.15	16040	16970	16040	20850	11250	16070	16532.03	7.04	11740	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1955	31.95	0.44	12	0.53	529.00	38064.00	28100	20240213	-39.86	11920	20241209	41.78	17460	-3.21	20250206	12670	33.39	20250102	27900	-39.43	20240222	11920	41.78	20241209	0.58	N	008490	500	60 억	813947	N	N	6	N	N
43	20250221	150237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	840	2	5.23	968228180	58633	229.02	16040	16970	16040	20850	11250	16070	16513.37	7.04	11160	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1956	31.97	0.44	12	0.51	529.00	38064.00	28100	20240213	-39.82	11920	20241209	41.86	17460	-3.15	20250206	12670	33.46	20250102	27900	-39.39	20240222	11920	41.86	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
44	20250221	140236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16510	440	2	2.74	681819680	41603	162.50	16040	16700	16040	20850	11250	16070	16388.71	7.04	6619	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1910	31.21	0.43	12	0.36	529.00	38064.00	28100	20240213	-41.25	11920	20241209	38.51	17460	-5.44	20250206	12670	30.31	20250102	27900	-40.82	20240222	11920	38.51	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
45	20250221	130236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16460	390	2	2.43	538175220	32907	128.53	16040	16540	16040	20850	11250	16070	16354.43	7.04	4466	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1904	31.12	0.43	12	0.28	529.00	38064.00	28100	20240213	-41.42	11920	20241209	38.09	17460	-5.73	20250206	12670	29.91	20250102	27900	-41.00	20240222	11920	38.09	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
46	20250221	120237	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16340	270	2	1.68	411789180	25223	98.52	16040	16480	16040	20850	11250	16070	16325.94	7.04	2257	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1890	30.89	0.43	12	0.22	529.00	38064.00	28100	20240213	-41.85	11920	20241209	37.08	17460	-6.41	20250206	12670	28.97	20250102	27900	-41.43	20240222	11920	37.08	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
47	20250221	110236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16320	250	2	1.56	270394950	16571	64.73	16040	16480	16040	20850	11250	16070	16317.36	7.04	-349	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1888	30.85	0.43	12	0.14	529.00	38064.00	28100	20240213	-41.92	11920	20241209	36.91	17460	-6.53	20250206	12670	28.81	20250102	27900	-41.51	20240222	11920	36.91	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
48	20250221	100236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16340	270	2	1.68	132483830	8123	31.73	16040	16440	16040	20850	11250	16070	16309.72	7.04	229	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1890	30.89	0.43	12	0.07	529.00	38064.00	28100	20240213	-41.85	11920	20241209	37.08	17460	-6.41	20250206	12670	28.97	20250102	27900	-41.43	20240222	11920	37.08	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
49	20250221	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16050	-20	5	-0.12	850480	53	0.21	16040	16060	16040	20850	11250	16070	16046.79	7.04	-28	16970	16520	16050	15600	15130	16745	15825	61	4780	500	10920	10	1	11569113	1857	30.34	0.42	12	0.00	529.00	38064.00	28100	20240213	-42.88	11920	20241209	34.65	17460	-8.08	20250206	12670	26.68	20250102	27900	-42.47	20240222	11920	34.65	20241209	0.58	N	008490	500	60 억	813947	N	N	4	N	N
50	20250220	160235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16070	370	2	2.36	407379860	25592	58.66	15700	16500	15580	20400	10990	15700	15918.24	7.00	3799	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1859	30.38	0.42	12	0.22	529.00	38064.00	28100	20240213	-42.81	11920	20241209	34.82	17460	-7.96	20250206	12670	26.84	20250102	28000	-42.61	20240220	11920	34.82	20241209	0.58	N	008490	500	60 억	809973	N	N	4	N	N
51	20250220	150236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15930	230	2	1.46	332253880	20928	47.97	15700	16110	15580	20400	10990	15700	15876.05	7.00	4023	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1843	30.11	0.42	12	0.18	529.00	38064.00	28100	20240213	-43.31	11920	20241209	33.64	17460	-8.76	20250206	12670	25.73	20250102	28000	-43.11	20240220	11920	33.64	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
52	20250220	140236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15940	240	2	1.53	312402320	19684	45.12	15700	16110	15580	20400	10990	15700	15870.88	7.00	4621	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1844	30.13	0.42	12	0.17	529.00	38064.00	28100	20240213	-43.27	11920	20241209	33.72	17460	-8.71	20250206	12670	25.81	20250102	28000	-43.07	20240220	11920	33.72	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
53	20250220	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16010	310	2	1.97	297737120	18766	43.01	15700	16110	15580	20400	10990	15700	15865.77	7.00	4688	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1852	30.26	0.42	12	0.16	529.00	38064.00	28100	20240213	-43.02	11920	20241209	34.31	17460	-8.30	20250206	12670	26.36	20250102	28000	-42.82	20240220	11920	34.31	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
54	20250220	120236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15920	220	2	1.40	265629340	16757	38.41	15700	16110	15580	20400	10990	15700	15851.84	7.00	3954	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1842	30.09	0.42	12	0.14	529.00	38064.00	28100	20240213	-43.35	11920	20241209	33.56	17460	-8.82	20250206	12670	25.65	20250102	28000	-43.14	20240220	11920	33.56	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
55	20250220	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16080	380	2	2.42	190394130	12051	27.62	15700	16080	15580	20400	10990	15700	15799.03	7.00	3185	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1860	30.40	0.42	12	0.10	529.00	38064.00	28100	20240213	-42.78	11920	20241209	34.90	17460	-7.90	20250206	12670	26.91	20250102	28000	-42.57	20240220	11920	34.90	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
56	20250220	100235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15770	70	2	0.45	70959160	4534	10.39	15700	15800	15580	20400	10990	15700	15650.45	7.00	1151	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1824	29.81	0.41	12	0.04	529.00	38064.00	28100	20240213	-43.88	11920	20241209	32.30	17460	-9.68	20250206	12670	24.47	20250102	28000	-43.68	20240220	11920	32.30	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
57	20250220	090236	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15690	-10	5	-0.06	2067110	132	0.30	15700	15700	15600	20400	10990	15700	15659.92	7.00	-69	16360	16030	15780	15450	15200	15905	15325	61	4700	500	10670	10	1	11569113	1815	29.66	0.41	12	0.00	529.00	38064.00	28100	20240213	-44.16	11920	20241209	31.63	17460	-10.14	20250206	12670	23.84	20250102	28000	-43.96	20240220	11920	31.63	20241209	0.58	N	008490	500	60 억	809973	N	N	11	N	N
58	20250219	160234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15700	-410	5	-2.55	682295180	43368	331.05	16110	16110	15530	20900	11280	16110	15732.71	7.02	-2595	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1816	29.68	0.41	12	0.37	529.00	38064.00	28400	20240206	-44.72	11920	20241209	31.71	17460	-10.08	20250206	12670	23.91	20250102	28000	-43.93	20240220	11920	31.71	20241209	0.58	N	008490	500	60 억	812587	N	N	11	N	N
59	20250219	150235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15700	-410	5	-2.55	661991970	42077	321.20	16110	16110	15530	20900	11280	16110	15732.87	7.02	-1873	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1816	29.68	0.41	12	0.36	529.00	38064.00	28400	20240206	-44.72	11920	20241209	31.71	17460	-10.08	20250206	12670	23.91	20250102	28000	-43.93	20240220	11920	31.71	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
60	20250219	140234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	-530	5	-3.29	553385100	35123	268.11	16110	16110	15530	20900	11280	16110	15755.63	7.02	-5590	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1802	29.45	0.41	12	0.30	529.00	38064.00	28400	20240206	-45.14	11920	20241209	30.70	17460	-10.77	20250206	12670	22.97	20250102	28000	-44.36	20240220	11920	30.70	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
61	20250219	130234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-380	5	-2.36	342698400	21639	165.18	16110	16110	15700	20900	11280	16110	15837.07	7.02	-5872	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1820	29.74	0.41	12	0.19	529.00	38064.00	28400	20240206	-44.61	11920	20241209	31.96	17460	-9.91	20250206	12670	24.15	20250102	28000	-43.82	20240220	11920	31.96	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
62	20250219	120234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15820	-290	5	-1.80	223345230	14052	107.27	16110	16110	15750	20900	11280	16110	15894.20	7.02	-5768	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1830	29.91	0.42	12	0.12	529.00	38064.00	28400	20240206	-44.30	11920	20241209	32.72	17460	-9.39	20250206	12670	24.86	20250102	28000	-43.50	20240220	11920	32.72	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
63	20250219	110235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15970	-140	5	-0.87	112656530	7066	53.94	16110	16110	15840	20900	11280	16110	15943.47	7.02	-3592	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1848	30.19	0.42	12	0.06	529.00	38064.00	28400	20240206	-43.77	11920	20241209	33.98	17460	-8.53	20250206	12670	26.05	20250102	28000	-42.96	20240220	11920	33.98	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
64	20250219	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15910	-200	5	-1.24	73847870	4632	35.36	16110	16110	15840	20900	11280	16110	15942.98	7.02	-2558	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1841	30.08	0.42	12	0.04	529.00	38064.00	28400	20240206	-43.98	11920	20241209	33.47	17460	-8.88	20250206	12670	25.57	20250102	28000	-43.18	20240220	11920	33.47	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
65	20250219	090235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16100	-10	5	-0.06	1572050	98	0.75	16110	16110	16000	20900	11280	16110	16041.33	7.02	-29	16510	16310	16150	15950	15790	16230	15870	61	4790	500	10950	10	1	11569113	1863	30.43	0.42	12	0.00	529.00	38064.00	28400	20240206	-43.31	11920	20241209	35.07	17460	-7.79	20250206	12670	27.07	20250102	28000	-42.50	20240220	11920	35.07	20241209	0.58	N	008490	500	60 억	812587	N	N	0	N	N
66	20250218	160234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16110	-90	5	-0.56	205625170	12776	44.25	16350	16350	15990	21050	11340	16200	16094.61	7.06	-3610	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1864	30.45	0.42	12	0.11	529.00	38064.00	28400	20240205	-43.27	11920	20241209	35.15	17460	-7.73	20250206	12670	27.15	20250102	28000	-42.46	20240220	11920	35.15	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
67	20250218	150234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16160	-40	5	-0.25	191394880	11893	41.20	16350	16350	15990	21050	11340	16200	16093.07	7.06	-3597	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1870	30.55	0.42	12	0.10	529.00	38064.00	28400	20240205	-43.10	11920	20241209	35.57	17460	-7.45	20250206	12670	27.55	20250102	28000	-42.29	20240220	11920	35.57	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
68	20250218	140235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16140	-60	5	-0.37	144687290	8998	31.17	16350	16350	15990	21050	11340	16200	16079.94	7.06	-3587	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1867	30.51	0.42	12	0.08	529.00	38064.00	28400	20240205	-43.17	11920	20241209	35.40	17460	-7.56	20250206	12670	27.39	20250102	28000	-42.36	20240220	11920	35.40	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
69	20250218	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16110	-90	5	-0.56	134541370	8368	28.99	16350	16350	15990	21050	11340	16200	16078.08	7.06	-3608	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1864	30.45	0.42	12	0.07	529.00	38064.00	28400	20240205	-43.27	11920	20241209	35.15	17460	-7.73	20250206	12670	27.15	20250102	28000	-42.46	20240220	11920	35.15	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
70	20250218	120234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16090	-110	5	-0.68	124512190	7745	26.83	16350	16350	15990	21050	11340	16200	16076.46	7.06	-3614	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1861	30.42	0.42	12	0.07	529.00	38064.00	28400	20240205	-43.35	11920	20241209	34.98	17460	-7.85	20250206	12670	26.99	20250102	28000	-42.54	20240220	11920	34.98	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
71	20250218	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16140	-60	5	-0.37	116022020	7218	25.00	16350	16350	15990	21050	11340	16200	16073.98	7.06	-3572	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1867	30.51	0.42	12	0.06	529.00	38064.00	28400	20240205	-43.17	11920	20241209	35.40	17460	-7.56	20250206	12670	27.39	20250102	28000	-42.36	20240220	11920	35.40	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
72	20250218	100234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16090	-110	5	-0.68	71623510	4448	15.41	16350	16350	16020	21050	11340	16200	16102.41	7.06	-2431	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1861	30.42	0.42	12	0.04	529.00	38064.00	28400	20240205	-43.35	11920	20241209	34.98	17460	-7.85	20250206	12670	26.99	20250102	28000	-42.54	20240220	11920	34.98	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
73	20250218	090234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16350	150	2	0.93	81750	5	0.02	16350	16350	16350	21050	11340	16200	16350.00	7.06	0	16546	16372	16136	15962	15726	16460	16050	61	4850	500	11010	10	1	11569113	1892	30.91	0.43	12	0.00	529.00	38064.00	28400	20240205	-42.43	11920	20241209	37.16	17460	-6.36	20250206	12670	29.04	20250102	28000	-41.61	20240220	11920	37.16	20241209	0.58	N	008490	500	60 억	817146	N	N	4	N	N
74	20250217	160234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	10	2	0.06	462340570	28870	266.01	16140	16310	15900	21000	11340	16190	16014.57	7.00	7170	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1874	30.62	0.43	12	0.25	529.00	38064.00	28400	20240205	-42.96	11920	20241209	35.91	17460	-7.22	20250206	12670	27.86	20250102	28000	-42.14	20240220	11920	35.91	20241209	0.59	N	008490	500	60 억	809939	N	N	4	N	N
75	20250217	150234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15970	-220	5	-1.36	436492760	27259	251.17	16140	16310	15900	21000	11340	16190	16012.79	7.00	7323	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1848	30.19	0.42	12	0.24	529.00	38064.00	28400	20240205	-43.77	11920	20241209	33.98	17460	-8.53	20250206	12670	26.05	20250102	28000	-42.96	20240220	11920	33.98	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
76	20250217	140233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15950	-240	5	-1.48	383718570	23959	220.76	16140	16310	15900	21000	11340	16190	16015.63	7.00	5714	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1845	30.15	0.42	12	0.21	529.00	38064.00	28400	20240205	-43.84	11920	20241209	33.81	17460	-8.65	20250206	12670	25.89	20250102	28000	-43.04	20240220	11920	33.81	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
77	20250217	130235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15980	-210	5	-1.30	305329080	19047	175.50	16140	16310	15900	21000	11340	16190	16030.30	7.00	4077	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1849	30.21	0.42	12	0.16	529.00	38064.00	28400	20240205	-43.73	11920	20241209	34.06	17460	-8.48	20250206	12670	26.12	20250102	28000	-42.93	20240220	11920	34.06	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
78	20250217	120235	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16010	-180	5	-1.11	240616260	15002	138.23	16140	16310	15900	21000	11340	16190	16038.95	7.00	2043	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1852	30.26	0.42	12	0.13	529.00	38064.00	28400	20240205	-43.63	11920	20241209	34.31	17460	-8.30	20250206	12670	26.36	20250102	28000	-42.82	20240220	11920	34.31	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
79	20250217	110234	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	-200	5	-1.24	168633610	10501	96.76	16140	16310	15900	21000	11340	16190	16058.81	7.00	32	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1850	30.23	0.42	12	0.09	529.00	38064.00	28400	20240205	-43.70	11920	20241209	34.14	17460	-8.42	20250206	12670	26.20	20250102	28000	-42.89	20240220	11920	34.14	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
80	20250217	100233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16070	-120	5	-0.74	74402320	4605	42.43	16140	16310	16060	21000	11340	16190	16156.86	7.00	-858	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1859	30.38	0.42	12	0.04	529.00	38064.00	28400	20240205	-43.42	11920	20241209	34.82	17460	-7.96	20250206	12670	26.84	20250102	28000	-42.61	20240220	11920	34.82	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
81	20250217	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16140	-50	5	-0.31	435780	27	0.25	16140	16140	16140	21000	11340	16190	16140.00	7.00	0	16476	16332	16196	16052	15916	16405	16125	61	4810	500	11000	10	1	11569113	1867	30.51	0.42	12	0.00	529.00	38064.00	28400	20240205	-43.17	11920	20241209	35.40	17460	-7.56	20250206	12670	27.39	20250102	28000	-42.36	20240220	11920	35.40	20241209	0.59	N	008490	500	60 억	809939	N	N	8	N	N
82	20250214	160232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16190	120	2	0.75	174001480	10743	23.90	16170	16340	16060	20850	11250	16070	16196.73	7.04	-4496	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1873	30.60	0.43	12	0.09	529.00	38064.00	28400	20240205	-42.99	11920	20241209	35.82	17460	-7.27	20250206	12670	27.78	20250102	28000	-42.18	20240214	11920	35.82	20241209	0.59	N	008490	500	60 억	814447	N	N	8	N	N
83	20250214	150232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16220	150	2	0.93	151915980	9379	20.87	16170	16340	16060	20850	11250	16070	16197.46	7.04	-4249	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1877	30.66	0.43	12	0.08	529.00	38064.00	28400	20240205	-42.89	11920	20241209	36.07	17460	-7.10	20250206	12670	28.02	20250102	28000	-42.07	20240214	11920	36.07	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
84	20250214	140233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16210	140	2	0.87	122832960	7585	16.88	16170	16340	16060	20850	11250	16070	16194.19	7.04	-3281	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1875	30.64	0.43	12	0.07	529.00	38064.00	28400	20240205	-42.92	11920	20241209	35.99	17460	-7.16	20250206	12670	27.94	20250102	28000	-42.11	20240214	11920	35.99	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
85	20250214	130233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16320	250	2	1.56	84949920	5257	11.70	16170	16330	16060	20850	11250	16070	16159.39	7.04	-2651	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1888	30.85	0.43	12	0.05	529.00	38064.00	28400	20240205	-42.54	11920	20241209	36.91	17460	-6.53	20250206	12670	28.81	20250102	28000	-41.71	20240214	11920	36.91	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
86	20250214	120232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	180	2	1.12	75814400	4696	10.45	16170	16310	16060	20850	11250	16070	16144.46	7.04	-2433	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1880	30.72	0.43	12	0.04	529.00	38064.00	28400	20240205	-42.78	11920	20241209	36.33	17460	-6.93	20250206	12670	28.26	20250102	28000	-41.96	20240214	11920	36.33	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
87	20250214	110232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16220	150	2	0.93	58230000	3613	8.04	16170	16250	16060	20850	11250	16070	16116.80	7.04	-1889	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1877	30.66	0.43	12	0.03	529.00	38064.00	28400	20240205	-42.89	11920	20241209	36.07	17460	-7.10	20250206	12670	28.02	20250102	28000	-42.07	20240214	11920	36.07	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
88	20250214	100232	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16100	30	2	0.19	42557430	2643	5.88	16170	16240	16060	20850	11250	16070	16101.94	7.04	-1259	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1863	30.43	0.42	12	0.02	529.00	38064.00	28400	20240205	-43.31	11920	20241209	35.07	17460	-7.79	20250206	12670	27.07	20250102	28000	-42.50	20240214	11920	35.07	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
89	20250214	090233	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16140	70	2	0.44	4931250	305	0.68	16170	16170	16140	20850	11250	16070	16168.03	7.04	-119	17110	16590	16330	15810	15550	16460	15680	61	4780	500	10920	10	1	11569113	1867	30.51	0.42	12	0.00	529.00	38064.00	28400	20240205	-43.17	11920	20241209	35.40	17460	-7.56	20250206	12670	27.39	20250102	28000	-42.36	20240214	11920	35.40	20241209	0.59	N	008490	500	60 억	814447	N	N	18	N	N
90	20250213	160231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16070	-220	5	-1.35	738974380	44945	122.32	16200	16850	16070	21150	11410	16290	16441.76	7.11	-7635	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1859	30.38	0.42	12	0.39	529.00	38064.00	28400	20240205	-43.42	11920	20241209	34.82	17460	-7.96	20250206	12670	26.84	20250102	28100	-42.81	20240213	11920	34.82	20241209	0.59	N	008490	500	60 억	822256	N	N	16	N	N
91	20250213	150231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16180	-110	5	-0.68	691821410	42021	114.36	16200	16850	16090	21150	11410	16290	16463.71	7.11	-5575	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1872	30.59	0.43	12	0.36	529.00	38064.00	28400	20240205	-43.03	11920	20241209	35.74	17460	-7.33	20250206	12670	27.70	20250102	28100	-42.42	20240213	11920	35.74	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
92	20250213	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16250	-40	5	-0.25	600932940	36391	99.04	16200	16850	16090	21150	11410	16290	16513.23	7.11	-2996	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1880	30.72	0.43	12	0.31	529.00	38064.00	28400	20240205	-42.78	11920	20241209	36.33	17460	-6.93	20250206	12670	28.26	20250102	28100	-42.17	20240213	11920	36.33	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
93	20250213	130231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16590	300	2	1.84	476531100	28791	78.36	16200	16850	16090	21150	11410	16290	16551.39	7.11	1400	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1919	31.36	0.44	12	0.25	529.00	38064.00	28400	20240205	-41.58	11920	20241209	39.18	17460	-4.98	20250206	12670	30.94	20250102	28100	-40.96	20240213	11920	39.18	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
94	20250213	120231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	350	2	2.15	388087830	23467	63.87	16200	16850	16090	21150	11410	16290	16537.60	7.11	2775	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1925	31.46	0.44	12	0.20	529.00	38064.00	28400	20240205	-41.41	11920	20241209	39.60	17460	-4.70	20250206	12670	31.33	20250102	28100	-40.78	20240213	11920	39.60	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
95	20250213	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16610	320	2	1.96	222809070	13564	36.92	16200	16770	16090	21150	11410	16290	16426.50	7.11	1276	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1922	31.40	0.44	12	0.12	529.00	38064.00	28400	20240205	-41.51	11920	20241209	39.35	17460	-4.87	20250206	12670	31.10	20250102	28100	-40.89	20240213	11920	39.35	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
96	20250213	100231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	10	2	0.06	76495150	4709	12.82	16200	16460	16090	21150	11410	16290	16244.46	7.11	-972	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1886	30.81	0.43	12	0.04	529.00	38064.00	28400	20240205	-42.61	11920	20241209	36.74	17460	-6.64	20250206	12670	28.65	20250102	28100	-41.99	20240213	11920	36.74	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
97	20250213	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	110	2	0.68	3352180	205	0.56	16200	16400	16200	21150	11410	16290	16352.10	7.11	-155	17063	16676	16153	15766	15243	16870	15960	61	4860	500	11070	10	1	11569113	1897	31.00	0.43	12	0.00	529.00	38064.00	28400	20240205	-42.25	11920	20241209	37.58	17460	-6.07	20250206	12670	29.44	20250102	28100	-41.64	20240213	11920	37.58	20241209	0.59	N	008490	500	60 억	822256	N	N	53	N	N
98	20250212	160230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16290	290	2	1.81	589593450	36743	157.00	16000	16540	15630	20800	11200	16000	16046.38	7.18	-9530	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1885	30.79	0.43	12	0.32	529.00	38064.00	28400	20240205	-42.64	11920	20241209	36.66	17460	-6.70	20250206	12670	28.57	20250102	28100	-42.03	20240213	11920	36.66	20241209	0.59	N	008490	500	60 억	830668	N	N	53	N	N
99	20250212	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16310	310	2	1.94	546638250	34105	145.73	16000	16540	15630	20800	11200	16000	16028.10	7.18	-7793	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1887	30.83	0.43	12	0.29	529.00	38064.00	28400	20240205	-42.57	11920	20241209	36.83	17460	-6.59	20250206	12670	28.73	20250102	28100	-41.96	20240213	11920	36.83	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
100	20250212	140230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16490	490	2	3.06	400374770	25162	107.52	16000	16540	15630	20800	11200	16000	15911.88	7.18	-2562	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1908	31.17	0.43	12	0.22	529.00	38064.00	28400	20240205	-41.94	11920	20241209	38.34	17460	-5.56	20250206	12670	30.15	20250102	28100	-41.32	20240213	11920	38.34	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
101	20250212	130230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15640	-360	5	-2.25	210423340	13380	57.17	16000	16080	15630	20800	11200	16000	15726.71	7.18	-1878	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1809	29.57	0.41	12	0.12	529.00	38064.00	28400	20240205	-44.93	11920	20241209	31.21	17460	-10.42	20250206	12670	23.44	20250102	28100	-44.34	20240213	11920	31.21	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
102	20250212	120230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-330	5	-2.06	161122180	10230	43.71	16000	16080	15630	20800	11200	16000	15749.97	7.18	-1445	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1813	29.62	0.41	12	0.09	529.00	38064.00	28400	20240205	-44.82	11920	20241209	31.46	17460	-10.25	20250206	12670	23.68	20250102	28100	-44.23	20240213	11920	31.46	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
103	20250212	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	-290	5	-1.81	146154210	9276	39.64	16000	16080	15630	20800	11200	16000	15756.17	7.18	-1140	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1818	29.70	0.41	12	0.08	529.00	38064.00	28400	20240205	-44.68	11920	20241209	31.80	17460	-10.02	20250206	12670	23.99	20250102	28100	-44.09	20240213	11920	31.80	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
104	20250212	100230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15690	-310	5	-1.94	108879450	6903	29.50	16000	16080	15670	20800	11200	16000	15772.77	7.18	-1697	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1815	29.66	0.41	12	0.06	529.00	38064.00	28400	20240205	-44.75	11920	20241209	31.63	17460	-10.14	20250206	12670	23.84	20250102	28100	-44.16	20240213	11920	31.63	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
105	20250212	090231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15980	-20	5	-0.12	6682570	417	1.78	16000	16080	15980	20800	11200	16000	16025.35	7.18	-369	16740	16370	16160	15790	15580	16265	15685	61	4800	500	10880	10	1	11569113	1849	30.21	0.42	12	0.00	529.00	38064.00	28400	20240205	-43.73	11920	20241209	34.06	17460	-8.48	20250206	12670	26.12	20250102	28100	-43.13	20240213	11920	34.06	20241209	0.59	N	008490	500	60 억	830668	N	N	2	N	N
106	20250211	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	-400	5	-2.44	375991120	23398	43.55	16530	16530	15950	21300	11480	16400	16069.38	7.20	1942	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1851	30.25	0.42	12	0.20	529.00	38064.00	28400	20240205	-43.66	11920	20241209	34.23	17460	-8.36	20250206	12670	26.28	20250102	28100	-43.06	20240213	11920	34.23	20241209	0.54	N	008490	500	60 억	832656	N	N	2	N	N
107	20250211	150230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	-410	5	-2.50	357572660	22246	41.40	16530	16530	15950	21300	11480	16400	16073.57	7.20	2522	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1850	30.23	0.42	12	0.19	529.00	38064.00	28400	20240205	-43.70	11920	20241209	34.14	17460	-8.42	20250206	12670	26.20	20250102	28100	-43.10	20240213	11920	34.14	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
108	20250211	140231	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	-410	5	-2.50	327882190	20389	37.95	16530	16530	15950	21300	11480	16400	16081.33	7.20	2366	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1850	30.23	0.42	12	0.18	529.00	38064.00	28400	20240205	-43.70	11920	20241209	34.14	17460	-8.42	20250206	12670	26.20	20250102	28100	-43.10	20240213	11920	34.14	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
109	20250211	130228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	-410	5	-2.50	275663090	17123	31.87	16530	16530	15950	21300	11480	16400	16098.99	7.20	1103	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1850	30.23	0.42	12	0.15	529.00	38064.00	28400	20240205	-43.70	11920	20241209	34.14	17460	-8.42	20250206	12670	26.20	20250102	28100	-43.10	20240213	11920	34.14	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
110	20250211	120229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	-400	5	-2.44	220891530	13696	25.49	16530	16530	15970	21300	11480	16400	16128.18	7.20	-35	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1851	30.25	0.42	12	0.12	529.00	38064.00	28400	20240205	-43.66	11920	20241209	34.23	17460	-8.36	20250206	12670	26.28	20250102	28100	-43.06	20240213	11920	34.23	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
111	20250211	110230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16030	-370	5	-2.26	160334730	9918	18.46	16530	16530	15970	21300	11480	16400	16166.03	7.20	-500	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1855	30.30	0.42	12	0.09	529.00	38064.00	28400	20240205	-43.56	11920	20241209	34.48	17460	-8.19	20250206	12670	26.52	20250102	28100	-42.95	20240213	11920	34.48	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
112	20250211	100230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16060	-340	5	-2.07	97604840	6009	11.18	16530	16530	16050	21300	11480	16400	16243.11	7.20	-558	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1858	30.36	0.42	12	0.05	529.00	38064.00	28400	20240205	-43.45	11920	20241209	34.73	17460	-8.02	20250206	12670	26.76	20250102	28100	-42.85	20240213	11920	34.73	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
113	20250211	090230	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	0	3	0.00	3297720	200	0.37	16530	16530	16400	21300	11480	16400	16488.60	7.20	-26	17180	16790	16340	15950	15500	16985	16145	61	4900	500	11150	10	1	11569113	1897	31.00	0.43	12	0.00	529.00	38064.00	28400	20240205	-42.25	11920	20241209	37.58	17460	-6.07	20250206	12670	29.44	20250102	28100	-41.64	20240213	11920	37.58	20241209	0.54	N	008490	500	60 억	832656	N	N	0	N	N
114	20250210	160229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16400	200	2	1.23	878292510	53727	69.48	16200	16730	15890	21050	11340	16200	16347.32	7.31	-13523	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1897	31.00	0.43	12	0.46	529.00	38064.00	28400	20240205	-42.25	11920	20241209	37.58	17460	-6.07	20250206	12670	29.44	20250102	28100	-41.64	20240213	11920	37.58	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
115	20250210	150229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	430	2	2.65	740787380	45418	58.74	16200	16730	15890	21050	11340	16200	16310.44	7.31	-11304	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1924	31.44	0.44	12	0.39	529.00	38064.00	28400	20240205	-41.44	11920	20241209	39.51	17460	-4.75	20250206	12670	31.25	20250102	28100	-40.82	20240213	11920	39.51	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
116	20250210	140229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16540	340	2	2.10	572212120	35251	45.59	16200	16730	15890	21050	11340	16200	16232.51	7.31	-5744	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1914	31.27	0.43	12	0.30	529.00	38064.00	28400	20240205	-41.76	11920	20241209	38.76	17460	-5.27	20250206	12670	30.54	20250102	28100	-41.14	20240213	11920	38.76	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
117	20250210	130229	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16270	70	2	0.43	388371720	24136	31.21	16200	16370	15890	21050	11340	16200	16090.97	7.31	-3478	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1882	30.76	0.43	12	0.21	529.00	38064.00	28400	20240205	-42.71	11920	20241209	36.49	17460	-6.82	20250206	12670	28.41	20250102	28100	-42.10	20240213	11920	36.49	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
118	20250210	120228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	100	2	0.62	313860610	19553	25.29	16200	16370	15890	21050	11340	16200	16051.79	7.31	-2465	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1886	30.81	0.43	12	0.17	529.00	38064.00	28400	20240205	-42.61	11920	20241209	36.74	17460	-6.64	20250206	12670	28.65	20250102	28100	-41.99	20240213	11920	36.74	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
119	20250210	110228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16110	-90	5	-0.56	245030130	15318	19.81	16200	16200	15890	21050	11340	16200	15996.22	7.31	-1522	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1864	30.45	0.42	12	0.13	529.00	38064.00	28400	20240205	-43.27	11920	20241209	35.15	17460	-7.73	20250206	12670	27.15	20250102	28100	-42.67	20240213	11920	35.15	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
120	20250210	100227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16140	-60	5	-0.37	184343450	11536	14.92	16200	16200	15890	21050	11340	16200	15979.84	7.31	-898	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1867	30.51	0.42	12	0.10	529.00	38064.00	28400	20240205	-43.17	11920	20241209	35.40	17460	-7.56	20250206	12670	27.39	20250102	28100	-42.56	20240213	11920	35.40	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
121	20250210	090228	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16150	-50	5	-0.31	7334040	453	0.59	16200	16200	16150	21050	11340	16200	16189.93	7.31	-364	17620	16910	16530	15820	15440	16720	15630	61	4850	500	11010	10	1	11569113	1868	30.53	0.42	12	0.00	529.00	38064.00	28400	20240205	-43.13	11920	20241209	35.49	17460	-7.50	20250206	12670	27.47	20250102	28100	-42.53	20240213	11920	35.49	20241209	0.60	N	008490	500	60 억	846141	N	N	4	N	N
122	20250207	160226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	-1020	5	-5.92	1275474980	77295	43.07	17100	17240	16150	22350	12060	17220	16501.39	7.46	-11714	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1874	30.62	0.43	12	0.67	529.00	38064.00	28400	20240205	-42.96	11920	20241209	35.91	17460	-7.22	20250206	12670	27.86	20250102	28100	-42.35	20240213	11920	35.91	20241209	0.56	N	008490	500	60 억	862737	N	N	4	N	N
123	20250207	150227	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16240	-980	5	-5.69	1228019750	74371	41.44	17100	17240	16150	22350	12060	17220	16512.08	7.46	-10200	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1879	30.70	0.43	12	0.64	529.00	38064.00	28400	20240205	-42.82	11920	20241209	36.24	17460	-6.99	20250206	12670	28.18	20250102	28100	-42.21	20240213	11920	36.24	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
124	20250207	140226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16310	-910	5	-5.28	1114425520	67383	37.55	17100	17240	16150	22350	12060	17220	16538.67	7.46	-10646	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1887	30.83	0.43	12	0.58	529.00	38064.00	28400	20240205	-42.57	11920	20241209	36.83	17460	-6.59	20250206	12670	28.73	20250102	28100	-41.96	20240213	11920	36.83	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
125	20250207	130226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16280	-940	5	-5.46	868976990	52264	29.12	17100	17240	16270	22350	12060	17220	16626.68	7.46	-13599	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1883	30.78	0.43	12	0.45	529.00	38064.00	28400	20240205	-42.68	11920	20241209	36.58	17460	-6.76	20250206	12670	28.49	20250102	28100	-42.06	20240213	11920	36.58	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
126	20250207	120225	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16430	-790	5	-4.59	717764000	43008	23.96	17100	17240	16420	22350	12060	17220	16689.08	7.46	-15742	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1901	31.06	0.43	12	0.37	529.00	38064.00	28400	20240205	-42.15	11920	20241209	37.84	17460	-5.90	20250206	12670	29.68	20250102	28100	-41.53	20240213	11920	37.84	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
127	20250207	110226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-600	5	-3.48	546250870	32642	18.19	17100	17240	16450	22350	12060	17220	16734.60	7.46	-14100	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1923	31.42	0.44	12	0.28	529.00	38064.00	28400	20240205	-41.48	11920	20241209	39.43	17460	-4.81	20250206	12670	31.18	20250102	28100	-40.85	20240213	11920	39.43	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
128	20250207	100226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16660	-560	5	-3.25	418229610	24976	13.92	17100	17240	16450	22350	12060	17220	16745.26	7.46	-10643	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1927	31.49	0.44	12	0.22	529.00	38064.00	28400	20240205	-41.34	11920	20241209	39.77	17460	-4.58	20250206	12670	31.49	20250102	28100	-40.71	20240213	11920	39.77	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
129	20250207	090226	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	-50	5	-0.29	10736670	626	0.35	17100	17240	17100	22350	12060	17220	17151.23	7.46	-190	18433	17826	16853	16246	15273	18130	16550	61	5130	500	11700	10	1	11569113	1986	32.46	0.45	12	0.01	529.00	38064.00	28400	20240205	-39.54	11920	20241209	44.04	17460	-1.66	20250206	12670	35.52	20250102	28100	-38.90	20240213	11920	44.04	20241209	0.56	N	008490	500	60 억	862737	N	N	5	N	N
130	20250206	160222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17220	1310	2	8.23	3042885280	179388	179.06	15880	17460	15880	20650	11140	15910	16962.49	7.21	24852	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1992	32.55	0.45	12	1.55	529.00	38064.00	28400	20240205	-39.37	11920	20241209	44.46	17460	-1.37	20250206	12670	35.91	20250102	28400	-39.37	20240206	11920	44.46	20241209	0.57	N	008490	500	60 억	834160	N	N	5	N	N
131	20250206	150223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	990	2	6.22	2828165330	166788	166.48	15880	17460	15880	20650	11140	15910	16956.65	7.21	21239	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1955	31.95	0.44	12	1.44	529.00	38064.00	28400	20240205	-40.49	11920	20241209	41.78	17460	-3.21	20250206	12670	33.39	20250102	28400	-40.49	20240206	11920	41.78	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
132	20250206	140224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16900	990	2	6.22	2675795000	157769	157.48	15880	17460	15880	20650	11140	15910	16960.21	7.21	22091	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1955	31.95	0.44	12	1.36	529.00	38064.00	28400	20240205	-40.49	11920	20241209	41.78	17460	-3.21	20250206	12670	33.39	20250102	28400	-40.49	20240206	11920	41.78	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
133	20250206	130223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17140	1230	2	7.73	2349363230	138591	138.34	15880	17460	15880	20650	11140	15910	16951.77	7.21	19643	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1983	32.40	0.45	12	1.20	529.00	38064.00	28400	20240205	-39.65	11920	20241209	43.79	17460	-1.83	20250206	12670	35.28	20250102	28400	-39.65	20240206	11920	43.79	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
134	20250206	120221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17280	1370	2	8.61	2111497450	124756	124.53	15880	17460	15880	20650	11140	15910	16925.02	7.21	19406	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1999	32.67	0.45	12	1.08	529.00	38064.00	28400	20240205	-39.15	11920	20241209	44.97	17460	-1.03	20250206	12670	36.39	20250102	28400	-39.15	20240206	11920	44.97	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
135	20250206	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17270	1360	2	8.55	1575342110	93749	93.58	15880	17390	15880	20650	11140	15910	16803.83	7.21	16567	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1998	32.65	0.45	12	0.81	529.00	38064.00	28400	20240205	-39.19	11920	20241209	44.88	17390	-0.69	20250206	12670	36.31	20250102	28400	-39.19	20240206	11920	44.88	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
136	20250206	100223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16560	650	2	4.09	541898630	32808	32.75	15880	16720	15880	20650	11140	15910	16517.27	7.21	925	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1916	31.30	0.44	12	0.28	529.00	38064.00	28400	20240205	-41.69	11920	20241209	38.93	16720	-0.96	20250206	12670	30.70	20250102	28400	-41.69	20240206	11920	38.93	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
137	20250206	090223	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16240	330	2	2.07	21861450	1360	1.36	15880	16300	15880	20650	11140	15910	16074.60	7.21	-241	17123	16516	15953	15346	14783	16820	15650	61	4740	500	10810	10	1	11569113	1879	30.70	0.43	12	0.01	529.00	38064.00	28400	20240205	-42.82	11920	20241209	36.24	16560	-1.93	20250205	12670	28.18	20250102	28400	-42.82	20240206	11920	36.24	20241209	0.57	N	008490	500	60 억	834160	N	N	4	N	N
138	20250205	160221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15910	310	2	1.99	1618861510	99857	136.53	15390	16560	15390	20250	10920	15600	16211.80	7.25	-3532	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1841	30.08	0.42	12	0.86	529.00	38064.00	28400	20240205	-43.98	11920	20241209	33.47	16560	-3.93	20250205	12670	25.57	20250102	28400	-43.98	20240205	11920	33.47	20241209	0.60	N	008490	500	60 억	838831	N	N	4	N	N
139	20250205	150221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16070	470	2	3.01	1547548010	95393	130.43	15390	16560	15390	20250	10920	15600	16222.87	7.25	-2757	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1859	30.38	0.42	12	0.82	529.00	38064.00	28400	20240205	-43.42	11920	20241209	34.82	16560	-2.96	20250205	12670	26.84	20250102	28400	-43.42	20240205	11920	34.82	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
140	20250205	140221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16030	430	2	2.76	1407294930	86661	118.49	15390	16560	15390	20250	10920	15600	16239.08	7.25	2004	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1855	30.30	0.42	12	0.75	529.00	38064.00	28400	20240205	-43.56	11920	20241209	34.48	16560	-3.20	20250205	12670	26.52	20250102	28400	-43.56	20240205	11920	34.48	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
141	20250205	130221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16310	710	2	4.55	1191427950	73288	100.20	15390	16560	15390	20250	10920	15600	16256.79	7.25	4612	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1887	30.83	0.43	12	0.63	529.00	38064.00	28400	20240205	-42.57	11920	20241209	36.83	16560	-1.51	20250205	12670	28.73	20250102	28400	-42.57	20240205	11920	36.83	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
142	20250205	120222	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16360	760	2	4.87	1040144270	64032	87.55	15390	16560	15390	20250	10920	15600	16244.13	7.25	8040	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1893	30.93	0.43	12	0.55	529.00	38064.00	28400	20240205	-42.39	11920	20241209	37.25	16560	-1.21	20250205	12670	29.12	20250102	28400	-42.39	20240205	11920	37.25	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
143	20250205	110221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16390	790	2	5.06	933796450	57550	78.68	15390	16560	15390	20250	10920	15600	16225.83	7.25	9597	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1896	30.98	0.43	12	0.50	529.00	38064.00	28400	20240205	-42.29	11920	20241209	37.50	16560	-1.03	20250205	12670	29.36	20250102	28400	-42.29	20240205	11920	37.50	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
144	20250205	100221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16370	770	2	4.94	643588650	39828	54.45	15390	16560	15390	20250	10920	15600	16159.20	7.25	9438	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1894	30.95	0.43	12	0.34	529.00	38064.00	28400	20240205	-42.36	11920	20241209	37.33	16560	-1.15	20250205	12670	29.20	20250102	28400	-42.36	20240205	11920	37.33	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
145	20250205	090224	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	0	3	0.00	46650530	3019	4.13	15390	15650	15390	20250	10920	15600	15452.31	7.25	9	16353	15976	15223	14846	14093	16165	15035	61	4650	500	10600	10	1	11569113	1805	29.49	0.41	12	0.03	529.00	38064.00	28400	20240205	-45.07	11920	20241209	30.87	15650	-0.32	20250205	12670	23.13	20250102	28400	-45.07	20240205	11920	30.87	20241209	0.60	N	008490	500	60 억	838831	N	N	5	N	N
146	20250204	160219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	910	2	6.19	1114429580	72926	143.78	14650	15600	14470	19090	10290	14690	15281.65	7.20	2422	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1805	29.49	0.41	12	0.63	529.00	38064.00	28400	20240205	-45.07	11920	20241209	30.87	15600	0.00	20250204	12670	23.13	20250102	28400	-45.07	20240205	11920	30.87	20241209	0.61	N	008490	500	60 억	833480	N	N	5	N	N
147	20250204	150219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15470	780	2	5.31	1025757090	67214	132.52	14650	15570	14470	19090	10290	14690	15261.06	7.20	3630	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1790	29.24	0.41	12	0.58	529.00	38064.00	28400	20240205	-45.53	11920	20241209	29.78	15570	-0.64	20250204	12670	22.10	20250102	28400	-45.53	20240205	11920	29.78	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N
148	20250204	140219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15380	690	2	4.70	928923930	60922	120.12	14650	15570	14470	19090	10290	14690	15247.76	7.20	5574	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1779	29.07	0.40	12	0.53	529.00	38064.00	28400	20240205	-45.85	11920	20241209	29.03	15570	-1.22	20250204	12670	21.39	20250102	28400	-45.85	20240205	11920	29.03	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N
149	20250204	130219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15500	810	2	5.51	810484160	53257	105.00	14650	15570	14470	19090	10290	14690	15218.36	7.20	7756	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1793	29.30	0.41	12	0.46	529.00	38064.00	28400	20240205	-45.42	11920	20241209	30.03	15570	-0.45	20250204	12670	22.34	20250102	28400	-45.42	20240205	11920	30.03	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N
150	20250204	120221	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15360	670	2	4.56	608900180	40192	79.24	14650	15420	14470	19090	10290	14690	15149.79	7.20	6593	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1777	29.04	0.40	12	0.35	529.00	38064.00	28400	20240205	-45.92	11920	20241209	28.86	15420	-0.39	20250204	12670	21.23	20250102	28400	-45.92	20240205	11920	28.86	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N
151	20250204	110216	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15330	640	2	4.36	515933110	34142	67.32	14650	15420	14470	19090	10290	14690	15111.39	7.20	6905	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1774	28.98	0.40	12	0.30	529.00	38064.00	28400	20240205	-46.02	11920	20241209	28.61	15420	-0.58	20250204	12670	20.99	20250102	28400	-46.02	20240205	11920	28.61	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N
152	20250204	100219	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15160	470	2	3.20	177003450	11967	23.59	14650	15200	14470	19090	10290	14690	14790.96	7.20	-76	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1754	28.66	0.40	12	0.10	529.00	38064.00	28400	20240205	-46.62	11920	20241209	27.18	15400	-1.56	20250117	12670	19.65	20250102	28400	-46.62	20240205	11920	27.18	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N
153	20250204	090220	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14630	-60	5	-0.41	7398030	502	0.99	14650	15030	14630	19090	10290	14690	14737.11	7.20	-101	15623	15156	14533	14066	13443	15390	14300	61	4400	500	9980	10	1	11569113	1693	27.66	0.38	12	0.00	529.00	38064.00	28400	20240205	-48.49	11920	20241209	22.73	15400	-5.00	20250117	12670	15.47	20250102	28400	-48.49	20240205	11920	22.73	20241209	0.61	N	008490	500	60 억	833480	N	N	17	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History