KissMeData/014440/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160322	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4585	25	2	0.55	632703155	138475	105.37	4535	4745	4440	5920	3195	4560	4568.92	51.99	-11584	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	917	15.39	0.56	12	0.69	298.00	8240.00	4745	20250228	-3.37	3265	20240906	40.43	4745	-3.37	20250228	3520	30.26	20250102	4745	-3.37	20250228	3265	40.43	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
3	20250228	150322	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4565	5	2	0.11	596186885	130490	99.30	4535	4745	4440	5920	3195	4560	4568.83	51.99	-10742	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	913	15.32	0.55	12	0.65	298.00	8240.00	4745	20250228	-3.79	3265	20240906	39.82	4745	-3.79	20250228	3520	29.69	20250102	4745	-3.79	20250228	3265	39.82	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
4	20250228	140323	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4550	-10	5	-0.22	570647255	124876	95.02	4535	4745	4440	5920	3195	4560	4569.71	51.99	-9745	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	910	15.27	0.55	12	0.62	298.00	8240.00	4745	20250228	-4.11	3265	20240906	39.36	4745	-4.11	20250228	3520	29.26	20250102	4745	-4.11	20250228	3265	39.36	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
5	20250228	130323	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4495	-65	5	-1.43	555505525	121541	92.49	4535	4745	4440	5920	3195	4560	4570.52	51.99	-9869	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	899	15.08	0.55	12	0.61	298.00	8240.00	4745	20250228	-5.27	3265	20240906	37.67	4745	-5.27	20250228	3520	27.70	20250102	4745	-5.27	20250228	3265	37.67	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
6	20250228	120321	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4555	-5	5	-0.11	536673230	117377	89.32	4535	4745	4440	5920	3195	4560	4572.22	51.99	-9845	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	911	15.29	0.55	12	0.59	298.00	8240.00	4745	20250228	-4.00	3265	20240906	39.51	4745	-4.00	20250228	3520	29.40	20250102	4745	-4.00	20250228	3265	39.51	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
7	20250228	110321	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4550	-10	5	-0.22	442173120	96759	73.63	4535	4745	4440	5920	3195	4560	4569.84	51.99	-5353	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	910	15.27	0.55	12	0.48	298.00	8240.00	4745	20250228	-4.11	3265	20240906	39.36	4745	-4.11	20250228	3520	29.26	20250102	4745	-4.11	20250228	3265	39.36	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
8	20250228	100321	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4520	-40	5	-0.88	368939950	80663	61.38	4535	4745	4440	5920	3195	4560	4573.84	51.99	-8412	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	904	15.17	0.55	12	0.40	298.00	8240.00	4745	20250228	-4.74	3265	20240906	38.44	4745	-4.74	20250228	3520	28.41	20250102	4745	-4.74	20250228	3265	38.44	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
9	20250228	090322	57	100.00	KOSPI		화학	N	N	N	N	N	4450	-110	5	-2.41	18877210	4198	3.19	4535	4535	4440	5920	3195	4560	4496.72	51.99	115	4736	4647	4471	4382	4206	4692	4427	100	1360	500	3460	5	1	20000000	890	14.93	0.54	12	0.02	298.00	8240.00	4560	20250227	-2.41	3265	20240906	36.29	4560	-2.41	20250227	3520	26.42	20250102	4560	-2.41	20250227	3265	36.29	20240906	2.07	N	014440	500	100 억	10398683	N	N	0	N	N
10	20250227	160321	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4560	200	2	4.59	582645360	130983	195.17	4355	4560	4295	5660	3055	4360	4448.04	51.95	13243	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	912	15.30	0.55	12	0.65	298.00	8240.00	4560	20250227	0.00	3265	20240906	39.66	4560	0.00	20250227	3520	29.55	20250102	4560	0.00	20250227	3265	39.66	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
11	20250227	150319	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4560	200	2	4.59	534390330	120381	179.37	4355	4560	4295	5660	3055	4360	4439.16	51.95	14480	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	912	15.30	0.55	12	0.60	298.00	8240.00	4560	20250227	0.00	3265	20240906	39.66	4560	0.00	20250227	3520	29.55	20250102	4560	0.00	20250227	3265	39.66	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
12	20250227	140320	57	100.00	KOSPI		화학	N	N	N	N	N	4410	50	2	1.15	245416425	56176	83.70	4355	4445	4295	5660	3055	4360	4368.71	51.95	-921	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	882	14.80	0.54	12	0.28	298.00	8240.00	4455	20250204	-1.01	3265	20240906	35.07	4455	-1.01	20250204	3520	25.28	20250102	4455	-1.01	20250204	3265	35.07	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
13	20250227	130320	57	100.00	KOSPI		화학	N	N	N	N	N	4430	70	2	1.61	221904190	50842	75.76	4355	4445	4295	5660	3055	4360	4364.58	51.95	246	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	886	14.87	0.54	12	0.25	298.00	8240.00	4455	20250204	-0.56	3265	20240906	35.68	4455	-0.56	20250204	3520	25.85	20250102	4455	-0.56	20250204	3265	35.68	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
14	20250227	120318	57	100.00	KOSPI		화학	N	N	N	N	N	4415	55	2	1.26	165066210	37971	56.58	4355	4420	4295	5660	3055	4360	4347.17	51.95	-3579	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	883	14.82	0.54	12	0.19	298.00	8240.00	4455	20250204	-0.90	3265	20240906	35.22	4455	-0.90	20250204	3520	25.43	20250102	4455	-0.90	20250204	3265	35.22	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
15	20250227	110322	57	100.00	KOSPI		화학	N	N	N	N	N	4345	-15	5	-0.34	124821620	28801	42.91	4355	4420	4295	5660	3055	4360	4333.93	51.95	-3021	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	869	14.58	0.53	12	0.14	298.00	8240.00	4455	20250204	-2.47	3265	20240906	33.08	4455	-2.47	20250204	3520	23.44	20250102	4455	-2.47	20250204	3265	33.08	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
16	20250227	100331	57	100.00	KOSPI		화학	N	N	N	N	N	4330	-30	5	-0.69	64534660	14878	22.17	4355	4420	4300	5660	3055	4360	4337.59	51.95	-304	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	866	14.53	0.53	12	0.07	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
17	20250227	090329	57	100.00	KOSPI		화학	N	N	N	N	N	4330	-30	5	-0.69	1911220	439	0.65	4355	4355	4320	5660	3055	4360	4353.58	51.95	37	4463	4411	4308	4256	4153	4437	4282	100	1300	500	3310	5	1	20000000	866	14.53	0.53	12	0.00	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	2.08	N	014440	500	100 억	10390338	N	N	12	N	N
18	20250226	160319	57	100.00	KOSPI		화학	N	N	N	N	N	4360	110	2	2.59	288892880	67111	181.09	4230	4360	4205	5520	2975	4250	4304.11	51.96	7003	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	872	14.63	0.53	12	0.34	298.00	8240.00	4455	20250204	-2.13	3265	20240906	33.54	4455	-2.13	20250204	3520	23.86	20250102	4455	-2.13	20250204	3265	33.54	20240906	2.07	N	014440	500	100 억	10391304	N	N	12	N	N
19	20250226	150319	57	100.00	KOSPI		화학	N	N	N	N	N	4315	65	2	1.53	198058605	46206	124.68	4230	4330	4205	5520	2975	4250	4286.43	51.96	8005	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	863	14.48	0.52	12	0.23	298.00	8240.00	4455	20250204	-3.14	3265	20240906	32.16	4455	-3.14	20250204	3520	22.59	20250102	4455	-3.14	20250204	3265	32.16	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
20	20250226	140320	57	100.00	KOSPI		화학	N	N	N	N	N	4295	45	2	1.06	175991755	41067	110.81	4230	4330	4205	5520	2975	4250	4285.48	51.96	8706	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	859	14.41	0.52	12	0.21	298.00	8240.00	4455	20250204	-3.59	3265	20240906	31.55	4455	-3.59	20250204	3520	22.02	20250102	4455	-3.59	20250204	3265	31.55	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
21	20250226	130320	57	100.00	KOSPI		화학	N	N	N	N	N	4290	40	2	0.94	172746500	40308	108.76	4230	4330	4205	5520	2975	4250	4285.66	51.96	8711	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	858	14.40	0.52	12	0.20	298.00	8240.00	4455	20250204	-3.70	3265	20240906	31.39	4455	-3.70	20250204	3520	21.88	20250102	4455	-3.70	20250204	3265	31.39	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
22	20250226	120320	57	100.00	KOSPI		화학	N	N	N	N	N	4260	10	2	0.24	148906675	34771	93.82	4230	4330	4205	5520	2975	4250	4282.50	51.96	6418	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	852	14.30	0.52	12	0.17	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	-4.38	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
23	20250226	110319	57	100.00	KOSPI		화학	N	N	N	N	N	4320	70	2	1.65	113951850	26619	71.83	4230	4330	4205	5520	2975	4250	4280.85	51.96	5361	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	864	14.50	0.52	12	0.13	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
24	20250226	100319	57	100.00	KOSPI		화학	N	N	N	N	N	4235	-15	5	-0.35	17586910	4160	11.23	4230	4285	4205	5520	2975	4250	4227.62	51.96	-957	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	847	14.21	0.51	12	0.02	298.00	8240.00	4455	20250204	-4.94	3265	20240906	29.71	4455	-4.94	20250204	3520	20.31	20250102	4455	-4.94	20250204	3265	29.71	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
25	20250226	090322	57	100.00	KOSPI		화학	N	N	N	N	N	4260	10	2	0.24	1893175	447	1.21	4230	4285	4230	5520	2975	4250	4235.29	51.96	72	4356	4302	4211	4157	4066	4330	4185	100	1270	500	3230	5	1	20000000	852	14.30	0.52	12	0.00	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	-4.38	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	2.07	N	014440	500	100 억	10391304	N	N	6	N	N
26	20250225	160318	57	100.00	KOSPI		화학	N	N	N	N	N	4250	85	2	2.04	148064305	35157	138.93	4140	4265	4120	5410	2920	4165	4211.52	51.94	2134	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	850	14.26	0.52	12	0.18	298.00	8240.00	4455	20250204	-4.60	3265	20240906	30.17	4455	-4.60	20250204	3520	20.74	20250102	4455	-4.60	20250204	3265	30.17	20240906	2.06	N	014440	500	100 억	10388703	N	N	6	N	N
27	20250225	150318	57	100.00	KOSPI		화학	N	N	N	N	N	4185	20	2	0.48	128863310	30613	120.98	4140	4265	4120	5410	2920	4165	4209.43	51.94	4173	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	837	14.04	0.51	12	0.15	298.00	8240.00	4455	20250204	-6.06	3265	20240906	28.18	4455	-6.06	20250204	3520	18.89	20250102	4455	-6.06	20250204	3265	28.18	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
28	20250225	140318	57	100.00	KOSPI		화학	N	N	N	N	N	4190	25	2	0.60	122312230	29045	114.78	4140	4265	4120	5410	2920	4165	4211.13	51.94	4210	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	838	14.06	0.51	12	0.15	298.00	8240.00	4455	20250204	-5.95	3265	20240906	28.33	4455	-5.95	20250204	3520	19.03	20250102	4455	-5.95	20250204	3265	28.33	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
29	20250225	130318	57	100.00	KOSPI		화학	N	N	N	N	N	4190	25	2	0.60	116599340	27677	109.37	4140	4265	4120	5410	2920	4165	4212.86	51.94	4242	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	838	14.06	0.51	12	0.14	298.00	8240.00	4455	20250204	-5.95	3265	20240906	28.33	4455	-5.95	20250204	3520	19.03	20250102	4455	-5.95	20250204	3265	28.33	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
30	20250225	120317	57	100.00	KOSPI		화학	N	N	N	N	N	4210	45	2	1.08	91921395	21781	86.07	4140	4265	4120	5410	2920	4165	4220.26	51.94	4025	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	842	14.13	0.51	12	0.11	298.00	8240.00	4455	20250204	-5.50	3265	20240906	28.94	4455	-5.50	20250204	3520	19.60	20250102	4455	-5.50	20250204	3265	28.94	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
31	20250225	110318	57	100.00	KOSPI		화학	N	N	N	N	N	4240	75	2	1.80	81058660	19210	75.91	4140	4265	4120	5410	2920	4165	4219.61	51.94	5605	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	848	14.23	0.51	12	0.10	298.00	8240.00	4455	20250204	-4.83	3265	20240906	29.86	4455	-4.83	20250204	3520	20.45	20250102	4455	-4.83	20250204	3265	29.86	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
32	20250225	100317	57	100.00	KOSPI		화학	N	N	N	N	N	4205	40	2	0.96	37359830	8906	35.19	4140	4240	4120	5410	2920	4165	4194.91	51.94	5236	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	841	14.11	0.51	12	0.04	298.00	8240.00	4455	20250204	-5.61	3265	20240906	28.79	4455	-5.61	20250204	3520	19.46	20250102	4455	-5.61	20250204	3265	28.79	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
33	20250225	090318	57	100.00	KOSPI		화학	N	N	N	N	N	4140	-25	5	-0.60	389160	94	0.37	4140	4140	4140	5410	2920	4165	4140.00	51.94	33	4308	4236	4138	4066	3968	4272	4102	100	1245	500	3160	5	1	20000000	828	13.89	0.50	12	0.00	298.00	8240.00	4455	20250204	-7.07	3265	20240906	26.80	4455	-7.07	20250204	3520	17.61	20250102	4455	-7.07	20250204	3265	26.80	20240906	2.06	N	014440	500	100 억	10388703	N	N	2	N	N
34	20250224	160315	57	100.00	KOSPI		화학	N	N	N	N	N	4165	85	2	2.08	104049155	25305	82.10	4050	4210	4040	5300	2860	4080	4111.80	51.92	5051	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	833	13.98	0.51	12	0.13	298.00	8240.00	4455	20250204	-6.51	3265	20240906	27.57	4455	-6.51	20250204	3520	18.32	20250102	4455	-6.51	20250204	3265	27.57	20240906	2.07	N	014440	500	100 억	10383050	N	N	2	N	N
35	20250224	150315	57	100.00	KOSPI		화학	N	N	N	N	N	4135	55	2	1.35	94051900	22896	74.29	4050	4210	4040	5300	2860	4080	4107.79	51.92	4574	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	827	13.88	0.50	12	0.11	298.00	8240.00	4455	20250204	-7.18	3265	20240906	26.65	4455	-7.18	20250204	3520	17.47	20250102	4455	-7.18	20250204	3265	26.65	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
36	20250224	140316	57	100.00	KOSPI		화학	N	N	N	N	N	4105	25	2	0.61	73404315	17893	58.05	4050	4210	4040	5300	2860	4080	4102.40	51.92	2184	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	821	13.78	0.50	12	0.09	298.00	8240.00	4455	20250204	-7.86	3265	20240906	25.73	4455	-7.86	20250204	3520	16.62	20250102	4455	-7.86	20250204	3265	25.73	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
37	20250224	130316	57	100.00	KOSPI		화학	N	N	N	N	N	4130	50	2	1.23	68294245	16648	54.02	4050	4210	4040	5300	2860	4080	4102.25	51.92	2066	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	826	13.86	0.50	12	0.08	298.00	8240.00	4455	20250204	-7.30	3265	20240906	26.49	4455	-7.30	20250204	3520	17.33	20250102	4455	-7.30	20250204	3265	26.49	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
38	20250224	120315	57	100.00	KOSPI		화학	N	N	N	N	N	4130	50	2	1.23	65008690	15849	51.42	4050	4210	4040	5300	2860	4080	4101.75	51.92	1709	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	826	13.86	0.50	12	0.08	298.00	8240.00	4455	20250204	-7.30	3265	20240906	26.49	4455	-7.30	20250204	3520	17.33	20250102	4455	-7.30	20250204	3265	26.49	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
39	20250224	110314	57	100.00	KOSPI		화학	N	N	N	N	N	4090	10	2	0.25	58471450	14261	46.27	4050	4210	4040	5300	2860	4080	4100.09	51.92	1667	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	818	13.72	0.50	12	0.07	298.00	8240.00	4455	20250204	-8.19	3265	20240906	25.27	4455	-8.19	20250204	3520	16.19	20250102	4455	-8.19	20250204	3265	25.27	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
40	20250224	100314	57	100.00	KOSPI		화학	N	N	N	N	N	4080	0	3	0.00	50299110	12262	39.78	4050	4210	4040	5300	2860	4080	4102.03	51.92	441	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	816	13.69	0.50	12	0.06	298.00	8240.00	4455	20250204	-8.42	3265	20240906	24.96	4455	-8.42	20250204	3520	15.91	20250102	4455	-8.42	20250204	3265	24.96	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
41	20250224	090316	57	100.00	KOSPI		화학	N	N	N	N	N	4040	-40	5	-0.98	651550	161	0.52	4050	4050	4040	5300	2860	4080	4046.89	51.92	1	4206	4142	4096	4032	3986	4120	4010	100	1220	500	3100	5	1	20000000	808	13.56	0.49	12	0.00	298.00	8240.00	4455	20250204	-9.32	3265	20240906	23.74	4455	-9.32	20250204	3520	14.77	20250102	4455	-9.32	20250204	3265	23.74	20240906	2.07	N	014440	500	100 억	10383050	N	N	11	N	N
42	20250221	160314	57	100.00	KOSPI		화학	N	N	N	N	N	4080	-70	5	-1.69	126275125	30815	20.54	4145	4160	4050	5390	2905	4150	4098.00	51.93	-11547	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	816	13.69	0.50	12	0.15	298.00	8240.00	4455	20250204	-8.42	3265	20240906	24.96	4455	-8.42	20250204	3520	15.91	20250102	4455	-8.42	20250204	3265	24.96	20240906	2.06	N	014440	500	100 억	10386148	N	N	11	N	N
43	20250221	150316	57	100.00	KOSPI		화학	N	N	N	N	N	4070	-80	5	-1.93	106635980	25992	17.32	4145	4160	4065	5390	2905	4150	4102.65	51.93	-10323	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	814	13.66	0.49	12	0.13	298.00	8240.00	4455	20250204	-8.64	3265	20240906	24.66	4455	-8.64	20250204	3520	15.62	20250102	4455	-8.64	20250204	3265	24.66	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
44	20250221	140314	57	100.00	KOSPI		화학	N	N	N	N	N	4080	-70	5	-1.69	90577570	22052	14.70	4145	4160	4065	5390	2905	4150	4107.45	51.93	-8643	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	816	13.69	0.50	12	0.11	298.00	8240.00	4455	20250204	-8.42	3265	20240906	24.96	4455	-8.42	20250204	3520	15.91	20250102	4455	-8.42	20250204	3265	24.96	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
45	20250221	130314	57	100.00	KOSPI		화학	N	N	N	N	N	4145	-5	5	-0.12	57865475	14037	9.36	4145	4160	4100	5390	2905	4150	4122.35	51.93	-4903	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	829	13.91	0.50	12	0.07	298.00	8240.00	4455	20250204	-6.96	3265	20240906	26.95	4455	-6.96	20250204	3520	17.76	20250102	4455	-6.96	20250204	3265	26.95	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
46	20250221	120315	57	100.00	KOSPI		화학	N	N	N	N	N	4150	0	3	0.00	55329460	13422	8.95	4145	4160	4100	5390	2905	4150	4122.30	51.93	-4558	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	830	13.93	0.50	12	0.07	298.00	8240.00	4455	20250204	-6.85	3265	20240906	27.11	4455	-6.85	20250204	3520	17.90	20250102	4455	-6.85	20250204	3265	27.11	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
47	20250221	110314	57	100.00	KOSPI		화학	N	N	N	N	N	4120	-30	5	-0.72	47451445	11506	7.67	4145	4150	4100	5390	2905	4150	4124.06	51.93	-3691	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	824	13.83	0.50	12	0.06	298.00	8240.00	4455	20250204	-7.52	3265	20240906	26.19	4455	-7.52	20250204	3520	17.05	20250102	4455	-7.52	20250204	3265	26.19	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
48	20250221	100314	57	100.00	KOSPI		화학	N	N	N	N	N	4105	-45	5	-1.08	31691360	7676	5.12	4145	4150	4105	5390	2905	4150	4128.63	51.93	-1627	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	821	13.78	0.50	12	0.04	298.00	8240.00	4455	20250204	-7.86	3265	20240906	25.73	4455	-7.86	20250204	3520	16.62	20250102	4455	-7.86	20250204	3265	25.73	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
49	20250221	090314	57	100.00	KOSPI		화학	N	N	N	N	N	4145	-5	5	-0.12	2726450	658	0.44	4145	4150	4130	5390	2905	4150	4143.54	51.93	-224	4350	4250	4160	4060	3970	4205	4015	100	1240	500	3150	5	1	20000000	829	13.91	0.50	12	0.00	298.00	8240.00	4455	20250204	-6.96	3265	20240906	26.95	4455	-6.96	20250204	3520	17.76	20250102	4455	-6.96	20250204	3265	26.95	20240906	2.06	N	014440	500	100 억	10386148	N	N	9	N	N
50	20250220	160313	57	100.00	KOSPI		화학	N	N	N	N	N	4150	-105	5	-2.47	617395520	150025	271.72	4255	4260	4070	5530	2980	4255	4115.28	51.90	9326	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	830	13.93	0.50	12	0.75	298.00	8240.00	4455	20250204	-6.85	3265	20240906	27.11	4455	-6.85	20250204	3520	17.90	20250102	4455	-6.85	20250204	3265	27.11	20240906	2.04	N	014440	500	100 억	10379982	N	N	9	N	N
51	20250220	150313	57	100.00	KOSPI		화학	N	N	N	N	N	4105	-150	5	-3.53	580571405	141096	255.54	4255	4260	4070	5530	2980	4255	4114.73	51.90	9600	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	821	13.78	0.50	12	0.71	298.00	8240.00	4455	20250204	-7.86	3265	20240906	25.73	4455	-7.86	20250204	3520	16.62	20250102	4455	-7.86	20250204	3265	25.73	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
52	20250220	140314	57	100.00	KOSPI		화학	N	N	N	N	N	4115	-140	5	-3.29	541902555	131678	238.49	4255	4260	4070	5530	2980	4255	4115.36	51.90	7320	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	823	13.81	0.50	12	0.66	298.00	8240.00	4455	20250204	-7.63	3265	20240906	26.03	4455	-7.63	20250204	3520	16.90	20250102	4455	-7.63	20250204	3265	26.03	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
53	20250220	130313	57	100.00	KOSPI		화학	N	N	N	N	N	4110	-145	5	-3.41	457032600	110998	201.03	4255	4260	4070	5530	2980	4255	4117.48	51.90	1547	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	822	13.79	0.50	12	0.55	298.00	8240.00	4455	20250204	-7.74	3265	20240906	25.88	4455	-7.74	20250204	3520	16.76	20250102	4455	-7.74	20250204	3265	25.88	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
54	20250220	120313	57	100.00	KOSPI		화학	N	N	N	N	N	4130	-125	5	-2.94	413860925	100504	182.03	4255	4260	4070	5530	2980	4255	4117.86	51.90	-786	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	826	13.86	0.50	12	0.50	298.00	8240.00	4455	20250204	-7.30	3265	20240906	26.49	4455	-7.30	20250204	3520	17.33	20250102	4455	-7.30	20250204	3265	26.49	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
55	20250220	110313	57	100.00	KOSPI		화학	N	N	N	N	N	4110	-145	5	-3.41	388405995	94311	170.81	4255	4260	4070	5530	2980	4255	4118.35	51.90	-2033	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	822	13.79	0.50	12	0.47	298.00	8240.00	4455	20250204	-7.74	3265	20240906	25.88	4455	-7.74	20250204	3520	16.76	20250102	4455	-7.74	20250204	3265	25.88	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
56	20250220	100312	57	100.00	KOSPI		화학	N	N	N	N	N	4105	-150	5	-3.53	356478950	86518	156.70	4255	4260	4070	5530	2980	4255	4120.29	51.90	-2387	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	821	13.78	0.50	12	0.43	298.00	8240.00	4455	20250204	-7.86	3265	20240906	25.73	4455	-7.86	20250204	3520	16.62	20250102	4455	-7.86	20250204	3265	25.73	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
57	20250220	090314	57	100.00	KOSPI		화학	N	N	N	N	N	4220	-35	5	-0.82	6031515	1419	2.57	4255	4260	4220	5530	2980	4255	4250.54	51.90	-786	4451	4352	4276	4177	4101	4315	4140	100	1275	500	3230	5	1	20000000	844	14.16	0.51	12	0.01	298.00	8240.00	4455	20250204	-5.27	3265	20240906	29.25	4455	-5.27	20250204	3520	19.89	20250102	4455	-5.27	20250204	3265	29.25	20240906	2.04	N	014440	500	100 억	10379982	N	N	20	N	N
58	20250219	160312	57	100.00	KOSPI		화학	N	N	N	N	N	4255	-120	5	-2.74	236242465	54980	234.95	4355	4375	4200	5680	3065	4375	4296.88	51.92	-4896	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	851	14.28	0.52	12	0.27	298.00	8240.00	4455	20250204	-4.49	3265	20240906	30.32	4455	-4.49	20250204	3520	20.88	20250102	4455	-4.49	20250204	3265	30.32	20240906	2.09	N	014440	500	100 억	10384511	N	N	20	N	N
59	20250219	150313	57	100.00	KOSPI		화학	N	N	N	N	N	4280	-95	5	-2.17	209228385	48646	207.88	4355	4375	4200	5680	3065	4375	4301.04	51.92	-1567	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	856	14.36	0.52	12	0.24	298.00	8240.00	4455	20250204	-3.93	3265	20240906	31.09	4455	-3.93	20250204	3520	21.59	20250102	4455	-3.93	20250204	3265	31.09	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
60	20250219	140311	57	100.00	KOSPI		화학	N	N	N	N	N	4230	-145	5	-3.31	197902665	45993	196.54	4355	4375	4200	5680	3065	4375	4302.89	51.92	-862	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	846	14.19	0.51	12	0.23	298.00	8240.00	4455	20250204	-5.05	3265	20240906	29.56	4455	-5.05	20250204	3520	20.17	20250102	4455	-5.05	20250204	3265	29.56	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
61	20250219	130312	57	100.00	KOSPI		화학	N	N	N	N	N	4340	-35	5	-0.80	116905200	26951	115.17	4355	4375	4295	5680	3065	4375	4337.69	51.92	-1346	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	868	14.56	0.53	12	0.13	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
62	20250219	120312	57	100.00	KOSPI		화학	N	N	N	N	N	4325	-50	5	-1.14	110545795	25481	108.89	4355	4375	4295	5680	3065	4375	4338.36	51.92	-864	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	865	14.51	0.52	12	0.13	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
63	20250219	110312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	101014990	23278	99.47	4355	4375	4295	5680	3065	4375	4339.50	51.92	-883	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.12	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
64	20250219	100312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	40677805	9338	39.90	4355	4375	4350	5680	3065	4375	4356.16	51.92	-251	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.05	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
65	20250219	090312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	749060	172	0.74	4355	4355	4355	5680	3065	4375	4355.00	51.92	-22	4421	4397	4356	4332	4291	4410	4345	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.00	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.09	N	014440	500	100 억	10384511	N	N	0	N	N
66	20250218	160311	57	100.00	KOSPI		화학	N	N	N	N	N	4375	0	3	0.00	101835775	23393	35.98	4365	4380	4315	5680	3065	4375	4353.26	51.96	-8518	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	875	14.68	0.53	12	0.12	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
67	20250218	150312	57	100.00	KOSPI		화학	N	N	N	N	N	4370	-5	5	-0.11	93542280	21496	33.06	4365	4380	4315	5680	3065	4375	4351.61	51.96	-7783	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	874	14.66	0.53	12	0.11	298.00	8240.00	4455	20250204	-1.91	3265	20240906	33.84	4455	-1.91	20250204	3520	24.15	20250102	4455	-1.91	20250204	3265	33.84	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
68	20250218	140312	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	84770105	19484	29.97	4365	4380	4315	5680	3065	4375	4350.75	51.96	-7536	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.10	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
69	20250218	130311	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	82798905	19032	29.27	4365	4380	4315	5680	3065	4375	4350.51	51.96	-7445	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.10	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
70	20250218	120311	57	100.00	KOSPI		화학	N	N	N	N	N	4355	-20	5	-0.46	73670580	16934	26.04	4365	4380	4315	5680	3065	4375	4350.45	51.96	-7454	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	871	14.61	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
71	20250218	110311	57	100.00	KOSPI		화학	N	N	N	N	N	4350	-25	5	-0.57	51598245	11876	18.26	4365	4380	4315	5680	3065	4375	4344.75	51.96	-6013	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	870	14.60	0.53	12	0.06	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
72	20250218	100311	57	100.00	KOSPI		화학	N	N	N	N	N	4325	-50	5	-1.14	26870710	6192	9.52	4365	4380	4315	5680	3065	4375	4339.58	51.96	-3765	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	865	14.51	0.52	12	0.03	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
73	20250218	090311	57	100.00	KOSPI		화학	N	N	N	N	N	4365	-10	5	-0.23	4365	1	0.00	4365	4365	4365	5680	3065	4375	4365.00	51.96	-1	4521	4447	4366	4292	4211	4485	4330	100	1305	500	3320	5	1	20000000	873	14.65	0.53	12	0.00	298.00	8240.00	4455	20250204	-2.02	3265	20240906	33.69	4455	-2.02	20250204	3520	24.01	20250102	4455	-2.02	20250204	3265	33.69	20240906	2.06	N	014440	500	100 억	10391204	N	N	8	N	N
74	20250217	160311	57	100.00	KOSPI		화학	N	N	N	N	N	4375	25	2	0.57	282258000	64920	130.81	4345	4440	4285	5650	3045	4350	4347.77	51.92	3151	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	875	14.68	0.53	12	0.32	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.04	N	014440	500	100 억	10384386	N	N	8	N	N
75	20250217	150310	57	100.00	KOSPI		화학	N	N	N	N	N	4350	0	3	0.00	269977615	62104	125.13	4345	4440	4285	5650	3045	4350	4347.19	51.92	4076	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	870	14.60	0.53	12	0.31	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
76	20250217	140310	57	100.00	KOSPI		화학	N	N	N	N	N	4355	5	2	0.11	263729255	60663	122.23	4345	4440	4285	5650	3045	4350	4347.45	51.92	3898	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	871	14.61	0.53	12	0.30	298.00	8240.00	4455	20250204	-2.24	3265	20240906	33.38	4455	-2.24	20250204	3520	23.72	20250102	4455	-2.24	20250204	3265	33.38	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
77	20250217	130312	57	100.00	KOSPI		화학	N	N	N	N	N	4365	15	2	0.34	200767575	46175	93.04	4345	4440	4285	5650	3045	4350	4347.97	51.92	5532	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	873	14.65	0.53	12	0.23	298.00	8240.00	4455	20250204	-2.02	3265	20240906	33.69	4455	-2.02	20250204	3520	24.01	20250102	4455	-2.02	20250204	3265	33.69	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
78	20250217	120312	57	100.00	KOSPI		화학	N	N	N	N	N	4380	30	2	0.69	174025350	40048	80.69	4345	4440	4285	5650	3045	4350	4345.42	51.92	5534	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	876	14.70	0.53	12	0.20	298.00	8240.00	4455	20250204	-1.68	3265	20240906	34.15	4455	-1.68	20250204	3520	24.43	20250102	4455	-1.68	20250204	3265	34.15	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
79	20250217	110311	57	100.00	KOSPI		화학	N	N	N	N	N	4380	30	2	0.69	153579275	35368	71.26	4345	4440	4285	5650	3045	4350	4342.32	51.92	5789	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	876	14.70	0.53	12	0.18	298.00	8240.00	4455	20250204	-1.68	3265	20240906	34.15	4455	-1.68	20250204	3520	24.43	20250102	4455	-1.68	20250204	3265	34.15	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
80	20250217	100310	57	100.00	KOSPI		화학	N	N	N	N	N	4350	0	3	0.00	96730560	22411	45.16	4345	4350	4285	5650	3045	4350	4316.21	51.92	8872	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	870	14.60	0.53	12	0.11	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
81	20250217	090310	57	100.00	KOSPI		화학	N	N	N	N	N	4295	-55	5	-1.26	48573765	11302	22.77	4345	4345	4285	5650	3045	4350	4297.80	51.92	7445	4416	4382	4326	4292	4236	4400	4310	100	1300	500	3300	5	1	20000000	859	14.41	0.52	12	0.06	298.00	8240.00	4455	20250204	-3.59	3265	20240906	31.55	4455	-3.59	20250204	3520	22.02	20250102	4455	-3.59	20250204	3265	31.55	20240906	2.04	N	014440	500	100 억	10384386	N	N	15	N	N
82	20250214	160309	57	100.00	KOSPI		화학	N	N	N	N	N	4350	30	2	0.69	211357305	48906	186.12	4320	4360	4270	5610	3025	4320	4321.70	51.86	9404	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	870	14.60	0.53	12	0.24	298.00	8240.00	4455	20250204	-2.36	3265	20240906	33.23	4455	-2.36	20250204	3520	23.58	20250102	4455	-2.36	20250204	3265	33.23	20240906	1.99	N	014440	500	100 억	10372317	N	N	15	N	N
83	20250214	150308	57	100.00	KOSPI		화학	N	N	N	N	N	4330	10	2	0.23	177261340	41044	156.20	4320	4360	4270	5610	3025	4320	4318.81	51.86	7213	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	866	14.53	0.53	12	0.21	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
84	20250214	140310	57	100.00	KOSPI		화학	N	N	N	N	N	4330	10	2	0.23	164268650	38038	144.76	4320	4360	4270	5610	3025	4320	4318.54	51.86	6655	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	866	14.53	0.53	12	0.19	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
85	20250214	130310	57	100.00	KOSPI		화학	N	N	N	N	N	4340	20	2	0.46	147330015	34135	129.91	4320	4360	4270	5610	3025	4320	4316.10	51.86	3415	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	868	14.56	0.53	12	0.17	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
86	20250214	120309	57	100.00	KOSPI		화학	N	N	N	N	N	4310	-10	5	-0.23	133081005	30843	117.38	4320	4360	4270	5610	3025	4320	4314.79	51.86	3089	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	862	14.46	0.52	12	0.15	298.00	8240.00	4455	20250204	-3.25	3265	20240906	32.01	4455	-3.25	20250204	3520	22.44	20250102	4455	-3.25	20250204	3265	32.01	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
87	20250214	110308	57	100.00	KOSPI		화학	N	N	N	N	N	4330	10	2	0.23	123460465	28612	108.89	4320	4360	4270	5610	3025	4320	4314.99	51.86	2679	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	866	14.53	0.53	12	0.14	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
88	20250214	100309	57	100.00	KOSPI		화학	N	N	N	N	N	4315	-5	5	-0.12	56166420	13065	49.72	4320	4345	4270	5610	3025	4320	4299.00	51.86	-3649	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	863	14.48	0.52	12	0.07	298.00	8240.00	4455	20250204	-3.14	3265	20240906	32.16	4455	-3.14	20250204	3520	22.59	20250102	4455	-3.14	20250204	3265	32.16	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
89	20250214	090309	57	100.00	KOSPI		화학	N	N	N	N	N	4320	0	3	0.00	2350080	544	2.07	4320	4320	4320	5610	3025	4320	4320.00	51.86	40	4443	4381	4318	4256	4193	4412	4287	100	1290	500	3280	5	1	20000000	864	14.50	0.52	12	0.00	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.99	N	014440	500	100 억	10372317	N	N	19	N	N
90	20250213	160307	57	100.00	KOSPI		화학	N	N	N	N	N	4320	-15	5	-0.35	109958065	25458	68.33	4285	4380	4255	5630	3035	4335	4319.19	51.87	-2736	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	864	14.50	0.52	12	0.13	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.97	N	014440	500	100 억	10374943	N	N	19	N	N
91	20250213	150307	57	100.00	KOSPI		화학	N	N	N	N	N	4320	-15	5	-0.35	80321965	18596	49.91	4285	4380	4255	5630	3035	4335	4319.31	51.87	-1725	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	864	14.50	0.52	12	0.09	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
92	20250213	140307	57	100.00	KOSPI		화학	N	N	N	N	N	4330	-5	5	-0.12	72478285	16781	45.04	4285	4380	4255	5630	3035	4335	4319.07	51.87	-1494	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	866	14.53	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
93	20250213	130307	57	100.00	KOSPI		화학	N	N	N	N	N	4335	0	3	0.00	68012225	15751	42.28	4285	4380	4255	5630	3035	4335	4317.96	51.87	-1188	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	867	14.55	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
94	20250213	120307	57	100.00	KOSPI		화학	N	N	N	N	N	4345	10	2	0.23	52714640	12223	32.81	4285	4380	4255	5630	3035	4335	4312.74	51.87	-1061	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	869	14.58	0.53	12	0.06	298.00	8240.00	4455	20250204	-2.47	3265	20240906	33.08	4455	-2.47	20250204	3520	23.44	20250102	4455	-2.47	20250204	3265	33.08	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
95	20250213	110306	57	100.00	KOSPI		화학	N	N	N	N	N	4345	10	2	0.23	35333640	8222	22.07	4285	4380	4255	5630	3035	4335	4297.45	51.87	-505	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	869	14.58	0.53	12	0.04	298.00	8240.00	4455	20250204	-2.47	3265	20240906	33.08	4455	-2.47	20250204	3520	23.44	20250102	4455	-2.47	20250204	3265	33.08	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
96	20250213	100307	57	100.00	KOSPI		화학	N	N	N	N	N	4305	-30	5	-0.69	20336435	4761	12.78	4285	4320	4255	5630	3035	4335	4271.46	51.87	-24	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	861	14.45	0.52	12	0.02	298.00	8240.00	4455	20250204	-3.37	3265	20240906	31.85	4455	-3.37	20250204	3520	22.30	20250102	4455	-3.37	20250204	3265	31.85	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
97	20250213	090306	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-50	5	-1.15	428500	100	0.27	4285	4285	4285	5630	3035	4335	4285.00	51.87	0	4468	4401	4323	4256	4178	4362	4217	100	1295	500	3290	5	1	20000000	857	14.38	0.52	12	0.00	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.97	N	014440	500	100 억	10374943	N	N	82	N	N
98	20250212	160305	57	100.00	KOSPI		화학	N	N	N	N	N	4335	50	2	1.17	159878540	37258	89.96	4390	4390	4245	5570	3000	4285	4291.12	51.91	-7614	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	867	14.55	0.53	12	0.19	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	1.94	N	014440	500	100 억	10382563	N	N	82	N	N
99	20250212	150305	57	100.00	KOSPI		화학	N	N	N	N	N	4270	-15	5	-0.35	106350695	24820	59.93	4390	4390	4245	5570	3000	4285	4284.88	51.91	-4440	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	854	14.33	0.52	12	0.12	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	-4.15	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
100	20250212	140306	57	100.00	KOSPI		화학	N	N	N	N	N	4270	-15	5	-0.35	82707465	19271	46.53	4390	4390	4245	5570	3000	4285	4291.81	51.91	-4447	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	854	14.33	0.52	12	0.10	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	-4.15	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
101	20250212	130305	57	100.00	KOSPI		화학	N	N	N	N	N	4285	0	3	0.00	62937745	14630	35.33	4390	4390	4245	5570	3000	4285	4301.96	51.91	-4395	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	857	14.38	0.52	12	0.07	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
102	20250212	120305	57	100.00	KOSPI		화학	N	N	N	N	N	4265	-20	5	-0.47	48397610	11233	27.12	4390	4390	4245	5570	3000	4285	4308.52	51.91	-3193	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	853	14.31	0.52	12	0.06	298.00	8240.00	4455	20250204	-4.26	3265	20240906	30.63	4455	-4.26	20250204	3520	21.16	20250102	4455	-4.26	20250204	3265	30.63	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
103	20250212	110305	57	100.00	KOSPI		화학	N	N	N	N	N	4260	-25	5	-0.58	37900990	8767	21.17	4390	4390	4250	5570	3000	4285	4323.14	51.91	-2566	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	852	14.30	0.52	12	0.04	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	-4.38	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
104	20250212	100305	57	100.00	KOSPI		화학	N	N	N	N	N	4320	35	2	0.82	31296610	7222	17.44	4390	4390	4270	5570	3000	4285	4333.51	51.91	-1623	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	864	14.50	0.52	12	0.04	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
105	20250212	090307	57	100.00	KOSPI		화학	N	N	N	N	N	4385	100	2	2.33	7317930	1668	4.03	4390	4390	4330	5570	3000	4285	4387.25	51.91	-458	4388	4336	4268	4216	4148	4302	4182	100	1285	500	3250	5	1	20000000	877	14.71	0.53	12	0.01	298.00	8240.00	4455	20250204	-1.57	3265	20240906	34.30	4455	-1.57	20250204	3520	24.57	20250102	4455	-1.57	20250204	3265	34.30	20240906	1.94	N	014440	500	100 억	10382563	N	N	0	N	N
106	20250211	160305	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-15	5	-0.35	175826605	41374	62.66	4320	4320	4200	5590	3010	4300	4249.17	51.94	-2120	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	857	14.38	0.52	12	0.21	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
107	20250211	150305	57	100.00	KOSPI		화학	N	N	N	N	N	4290	-10	5	-0.23	158310005	37278	56.45	4320	4320	4200	5590	3010	4300	4246.74	51.94	-249	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	858	14.40	0.52	12	0.19	298.00	8240.00	4455	20250204	-3.70	3265	20240906	31.39	4455	-3.70	20250204	3520	21.88	20250102	4455	-3.70	20250204	3265	31.39	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
108	20250211	140306	57	100.00	KOSPI		화학	N	N	N	N	N	4240	-60	5	-1.40	142291145	33536	50.79	4320	4320	4200	5590	3010	4300	4242.94	51.94	398	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	848	14.23	0.51	12	0.17	298.00	8240.00	4455	20250204	-4.83	3265	20240906	29.86	4455	-4.83	20250204	3520	20.45	20250102	4455	-4.83	20250204	3265	29.86	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
109	20250211	130303	57	100.00	KOSPI		화학	N	N	N	N	N	4240	-60	5	-1.40	138366660	32613	49.39	4320	4320	4200	5590	3010	4300	4242.68	51.94	814	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	848	14.23	0.51	12	0.16	298.00	8240.00	4455	20250204	-4.83	3265	20240906	29.86	4455	-4.83	20250204	3520	20.45	20250102	4455	-4.83	20250204	3265	29.86	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
110	20250211	120304	57	100.00	KOSPI		화학	N	N	N	N	N	4275	-25	5	-0.58	86812795	20455	30.98	4320	4320	4230	5590	3010	4300	4244.09	51.94	1244	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	855	14.35	0.52	12	0.10	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	-4.04	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
111	20250211	110306	57	100.00	KOSPI		화학	N	N	N	N	N	4230	-70	5	-1.63	59363575	13990	21.19	4320	4320	4230	5590	3010	4300	4243.29	51.94	1486	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	846	14.19	0.51	12	0.07	298.00	8240.00	4455	20250204	-5.05	3265	20240906	29.56	4455	-5.05	20250204	3520	20.17	20250102	4455	-5.05	20250204	3265	29.56	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
112	20250211	100305	57	100.00	KOSPI		화학	N	N	N	N	N	4275	-25	5	-0.58	45813145	10795	16.35	4320	4320	4230	5590	3010	4300	4243.92	51.94	1973	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	855	14.35	0.52	12	0.05	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	-4.04	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
113	20250211	090306	57	100.00	KOSPI		화학	N	N	N	N	N	4260	-40	5	-0.93	13409160	3165	4.79	4320	4320	4230	5590	3010	4300	4236.70	51.94	-72	4590	4445	4295	4150	4000	4370	4075	100	1290	500	3260	5	1	20000000	852	14.30	0.52	12	0.02	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	-4.38	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	1.98	N	014440	500	100 억	10387314	N	N	0	N	N
114	20250210	160304	57	100.00	KOSPI		화학	N	N	N	N	N	4300	45	2	1.06	280540615	65986	67.97	4440	4440	4145	5530	2980	4255	4251.52	52.02	-19562	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	860	14.43	0.52	12	0.33	298.00	8240.00	4455	20250204	-3.48	3265	20240906	31.70	4455	-3.48	20250204	3520	22.16	20250102	4455	-3.48	20250204	3265	31.70	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
115	20250210	150304	57	100.00	KOSPI		화학	N	N	N	N	N	4285	30	2	0.71	262031370	61684	63.54	4440	4440	4145	5530	2980	4255	4247.96	52.02	-18644	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	857	14.38	0.52	12	0.31	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
116	20250210	140304	57	100.00	KOSPI		화학	N	N	N	N	N	4220	-35	5	-0.82	211615440	49897	51.40	4440	4440	4145	5530	2980	4255	4241.04	52.02	-10673	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	844	14.16	0.51	12	0.25	298.00	8240.00	4455	20250204	-5.27	3265	20240906	29.25	4455	-5.27	20250204	3520	19.89	20250102	4455	-5.27	20250204	3265	29.25	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
117	20250210	130304	57	100.00	KOSPI		화학	N	N	N	N	N	4270	15	2	0.35	163004155	38384	39.54	4440	4440	4145	5530	2980	4255	4246.67	52.02	-8182	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	854	14.33	0.52	12	0.19	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	-4.15	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
118	20250210	120303	57	100.00	KOSPI		화학	N	N	N	N	N	4310	55	2	1.29	141090010	33303	34.30	4440	4440	4145	5530	2980	4255	4236.55	52.02	-4955	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	862	14.46	0.52	12	0.17	298.00	8240.00	4455	20250204	-3.25	3265	20240906	32.01	4455	-3.25	20250204	3520	22.44	20250102	4455	-3.25	20250204	3265	32.01	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
119	20250210	110302	57	100.00	KOSPI		화학	N	N	N	N	N	4250	-5	5	-0.12	123148260	29102	29.98	4440	4440	4145	5530	2980	4255	4231.61	52.02	-4811	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	850	14.26	0.52	12	0.15	298.00	8240.00	4455	20250204	-4.60	3265	20240906	30.17	4455	-4.60	20250204	3520	20.74	20250102	4455	-4.60	20250204	3265	30.17	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
120	20250210	100302	57	100.00	KOSPI		화학	N	N	N	N	N	4220	-35	5	-0.82	87756115	20757	21.38	4440	4440	4145	5530	2980	4255	4227.78	52.02	-3081	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	844	14.16	0.51	12	0.10	298.00	8240.00	4455	20250204	-5.27	3265	20240906	29.25	4455	-5.27	20250204	3520	19.89	20250102	4455	-5.27	20250204	3265	29.25	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
121	20250210	090302	57	100.00	KOSPI		화학	N	N	N	N	N	4265	10	2	0.24	14487120	3286	3.38	4440	4440	4265	5530	2980	4255	4408.88	52.02	-416	4445	4350	4240	4145	4035	4295	4090	100	1275	500	3230	5	1	20000000	853	14.31	0.52	12	0.02	298.00	8240.00	4455	20250204	-4.26	3265	20240906	30.63	4455	-4.26	20250204	3520	21.16	20250102	4455	-4.26	20250204	3265	30.63	20240906	1.98	N	014440	500	100 억	10404812	N	N	1	N	N
122	20250207	160300	57	100.00	KOSPI		화학	N	N	N	N	N	4255	-80	5	-1.85	408524395	97045	184.45	4315	4335	4130	5630	3035	4335	4209.32	52.00	7154	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	851	14.28	0.52	12	0.49	298.00	8240.00	4455	20250204	-4.49	3265	20240906	30.32	4455	-4.49	20250204	3520	20.88	20250102	4455	-4.49	20250204	3265	30.32	20240906	1.96	N	014440	500	100 억	10399670	N	N	1	N	N
123	20250207	150301	57	100.00	KOSPI		화학	N	N	N	N	N	4215	-120	5	-2.77	368317165	87474	166.26	4315	4335	4130	5630	3035	4335	4210.59	52.00	8418	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	843	14.14	0.51	12	0.44	298.00	8240.00	4455	20250204	-5.39	3265	20240906	29.10	4455	-5.39	20250204	3520	19.74	20250102	4455	-5.39	20250204	3265	29.10	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
124	20250207	140300	57	100.00	KOSPI		화학	N	N	N	N	N	4210	-125	5	-2.88	345228470	81968	155.79	4315	4335	4130	5630	3035	4335	4211.75	52.00	8833	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	842	14.13	0.51	12	0.41	298.00	8240.00	4455	20250204	-5.50	3265	20240906	28.94	4455	-5.50	20250204	3520	19.60	20250102	4455	-5.50	20250204	3265	28.94	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
125	20250207	130259	57	100.00	KOSPI		화학	N	N	N	N	N	4265	-70	5	-1.61	308572930	73276	139.27	4315	4335	4130	5630	3035	4335	4211.11	52.00	11513	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	853	14.31	0.52	12	0.37	298.00	8240.00	4455	20250204	-4.26	3265	20240906	30.63	4455	-4.26	20250204	3520	21.16	20250102	4455	-4.26	20250204	3265	30.63	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
126	20250207	120300	57	100.00	KOSPI		화학	N	N	N	N	N	4195	-140	5	-3.23	231725445	54929	104.40	4315	4335	4145	5630	3035	4335	4218.64	52.00	10621	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	839	14.08	0.51	12	0.27	298.00	8240.00	4455	20250204	-5.84	3265	20240906	28.48	4455	-5.84	20250204	3520	19.18	20250102	4455	-5.84	20250204	3265	28.48	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
127	20250207	110259	57	100.00	KOSPI		화학	N	N	N	N	N	4205	-130	5	-3.00	116751935	27464	52.20	4315	4335	4200	5630	3035	4335	4251.09	52.00	4957	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	841	14.11	0.51	12	0.14	298.00	8240.00	4455	20250204	-5.61	3265	20240906	28.79	4455	-5.61	20250204	3520	19.46	20250102	4455	-5.61	20250204	3265	28.79	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
128	20250207	100300	57	100.00	KOSPI		화학	N	N	N	N	N	4285	-50	5	-1.15	45553300	10613	20.17	4315	4335	4275	5630	3035	4335	4292.22	52.00	1002	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	857	14.38	0.52	12	0.05	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	-3.82	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
129	20250207	090300	57	100.00	KOSPI		화학	N	N	N	N	N	4315	-20	5	-0.46	1143475	265	0.50	4315	4315	4315	5630	3035	4335	4315.00	52.00	-137	4418	4376	4318	4276	4218	4397	4297	100	1295	500	3290	5	1	20000000	863	14.48	0.52	12	0.00	298.00	8240.00	4455	20250204	-3.14	3265	20240906	32.16	4455	-3.14	20250204	3520	22.59	20250102	4455	-3.14	20250204	3265	32.16	20240906	1.96	N	014440	500	100 억	10399670	N	N	9	N	N
130	20250206	160254	57	100.00	KOSPI		화학	N	N	N	N	N	4335	60	2	1.40	226291940	52380	60.75	4280	4360	4260	5550	2995	4275	4320.13	52.05	-11461	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	867	14.55	0.53	12	0.26	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.04	N	014440	500	100 억	10409189	N	N	9	N	N
131	20250206	150256	57	100.00	KOSPI		화학	N	N	N	N	N	4330	55	2	1.29	188463720	43618	50.59	4280	4360	4260	5550	2995	4275	4320.78	52.05	-9838	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	866	14.53	0.53	12	0.22	298.00	8240.00	4455	20250204	-2.81	3265	20240906	32.62	4455	-2.81	20250204	3520	23.01	20250102	4455	-2.81	20250204	3265	32.62	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
132	20250206	140257	57	100.00	KOSPI		화학	N	N	N	N	N	4325	50	2	1.17	173119710	40067	46.47	4280	4360	4260	5550	2995	4275	4320.76	52.05	-7775	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	865	14.51	0.52	12	0.20	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
133	20250206	130255	57	100.00	KOSPI		화학	N	N	N	N	N	4325	50	2	1.17	157428895	36430	42.25	4280	4360	4260	5550	2995	4275	4321.41	52.05	-7136	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	865	14.51	0.52	12	0.18	298.00	8240.00	4455	20250204	-2.92	3265	20240906	32.47	4455	-2.92	20250204	3520	22.87	20250102	4455	-2.92	20250204	3265	32.47	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
134	20250206	120254	57	100.00	KOSPI		화학	N	N	N	N	N	4340	65	2	1.52	137072535	31726	36.79	4280	4360	4260	5550	2995	4275	4320.51	52.05	-5330	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	868	14.56	0.53	12	0.16	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
135	20250206	110248	57	100.00	KOSPI		화학	N	N	N	N	N	4340	65	2	1.52	115623035	26775	31.05	4280	4360	4260	5550	2995	4275	4318.32	52.05	-3902	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	868	14.56	0.53	12	0.13	298.00	8240.00	4455	20250204	-2.58	3265	20240906	32.92	4455	-2.58	20250204	3520	23.30	20250102	4455	-2.58	20250204	3265	32.92	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
136	20250206	100255	57	100.00	KOSPI		화학	N	N	N	N	N	4335	60	2	1.40	68316090	15876	18.41	4280	4335	4260	5550	2995	4275	4303.11	52.05	382	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	867	14.55	0.53	12	0.08	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
137	20250206	090256	57	100.00	KOSPI		화학	N	N	N	N	N	4275	0	3	0.00	3438710	804	0.93	4280	4280	4275	5550	2995	4275	4277.00	52.05	-136	4568	4421	4308	4161	4048	4365	4105	100	1275	500	3240	5	1	20000000	855	14.35	0.52	12	0.00	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	-4.04	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	2.04	N	014440	500	100 억	10409189	N	N	6	N	N
138	20250205	160252	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4275	-100	5	-2.29	369675930	86223	32.47	4450	4455	4195	5680	3065	4375	4287.88	52.11	-12937	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	855	14.35	0.52	12	0.43	298.00	8240.00	4455	20250204	-4.04	3265	20240906	30.93	4455	0.00	20250204	3520	21.45	20250102	4455	-4.04	20250204	3265	30.93	20240906	2.13	N	014440	500	100 억	10421262	N	N	6	N	N
139	20250205	150253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4285	-90	5	-2.06	314557140	73288	27.60	4450	4455	4195	5680	3065	4375	4292.05	52.11	-11963	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	857	14.38	0.52	12	0.37	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	0.00	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
140	20250205	140253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4270	-105	5	-2.40	289579665	67418	25.39	4450	4455	4195	5680	3065	4375	4295.27	52.11	-10045	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	854	14.33	0.52	12	0.34	298.00	8240.00	4455	20250204	-4.15	3265	20240906	30.78	4455	0.00	20250204	3520	21.31	20250102	4455	-4.15	20250204	3265	30.78	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
141	20250205	130253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4260	-115	5	-2.63	241428325	56083	21.12	4450	4455	4195	5680	3065	4375	4304.82	52.11	-6376	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	852	14.30	0.52	12	0.28	298.00	8240.00	4455	20250204	-4.38	3265	20240906	30.47	4455	0.00	20250204	3520	21.02	20250102	4455	-4.38	20250204	3265	30.47	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
142	20250205	120254	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4250	-125	5	-2.86	211431990	49030	18.47	4450	4455	4195	5680	3065	4375	4312.28	52.11	-5713	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	850	14.26	0.52	12	0.25	298.00	8240.00	4455	20250204	-4.60	3265	20240906	30.17	4455	0.00	20250204	3520	20.74	20250102	4455	-4.60	20250204	3265	30.17	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
143	20250205	110253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4285	-90	5	-2.06	174623155	40413	15.22	4450	4455	4195	5680	3065	4375	4320.94	52.11	-3949	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	857	14.38	0.52	12	0.20	298.00	8240.00	4455	20250204	-3.82	3265	20240906	31.24	4455	0.00	20250204	3520	21.73	20250102	4455	-3.82	20250204	3265	31.24	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
144	20250205	100254	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4320	-55	5	-1.26	142298400	32881	12.38	4450	4455	4195	5680	3065	4375	4327.66	52.11	-3271	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	864	14.50	0.52	12	0.16	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	0.00	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	2.13	N	014440	500	100 억	10421262	N	N	10	N	N
145	20250205	090257	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4195	-180	5	-4.11	25648065	5842	2.20	4450	4455	4195	5680	3065	4375	4390.33	52.11	-458	4671	4522	4306	4157	3941	4597	4232	100	1305	500	3320	5	1	20000000	839	14.08	0.51	12	0.03	298.00	8240.00	4455	20250204	-5.84	3265	20240906	28.48	4455	0.00	20250204	3520	19.18	20250102	4455	-5.84	20250204	3265	28.48	20240906	2.13	N	014440	500	100 억	10421262	Y	N	10	N	N
146	20250204	160250	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4375	285	2	6.97	1144173500	264080	193.20	4125	4455	4090	5310	2865	4090	4332.68	51.94	30424	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	875	14.68	0.53	12	1.32	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.15	N	014440	500	100 억	10388224	N	N	10	N	N
147	20250204	150251	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4320	230	2	5.62	1082719655	249971	182.88	4125	4455	4090	5310	2865	4090	4331.47	51.94	30020	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	864	14.50	0.52	12	1.25	298.00	8240.00	4455	20250204	-3.03	3265	20240906	32.31	4455	-3.03	20250204	3520	22.73	20250102	4455	-3.03	20250204	3265	32.31	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
148	20250204	140250	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4375	285	2	6.97	1035428130	239063	174.90	4125	4455	4090	5310	2865	4090	4331.28	51.94	30600	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	875	14.68	0.53	12	1.20	298.00	8240.00	4455	20250204	-1.80	3265	20240906	34.00	4455	-1.80	20250204	3520	24.29	20250102	4455	-1.80	20250204	3265	34.00	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
149	20250204	130251	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4305	215	2	5.26	966255095	223181	163.28	4125	4455	4090	5310	2865	4090	4329.56	51.94	35107	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	861	14.45	0.52	12	1.12	298.00	8240.00	4455	20250204	-3.37	3265	20240906	31.85	4455	-3.37	20250204	3520	22.30	20250102	4455	-3.37	20250204	3265	31.85	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
150	20250204	120253	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4335	245	2	5.99	939952975	217077	158.82	4125	4455	4090	5310	2865	4090	4330.14	51.94	35264	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	867	14.55	0.53	12	1.09	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
151	20250204	110248	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4300	210	2	5.13	878955190	203070	148.57	4125	4455	4090	5310	2865	4090	4328.44	51.94	35852	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	860	14.43	0.52	12	1.02	298.00	8240.00	4455	20250204	-3.48	3265	20240906	31.70	4455	-3.48	20250204	3520	22.16	20250102	4455	-3.48	20250204	3265	31.70	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
152	20250204	100251	57	100.00	KOSPI	신고가	화학	N	N	N	N	N	4335	245	2	5.99	791359305	182719	133.68	4125	4455	4090	5310	2865	4090	4331.13	51.94	32602	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	867	14.55	0.53	12	0.91	298.00	8240.00	4455	20250204	-2.69	3265	20240906	32.77	4455	-2.69	20250204	3520	23.15	20250102	4455	-2.69	20250204	3265	32.77	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N
153	20250204	090250	57	100.00	KOSPI		화학	N	N	N	N	N	4125	35	2	0.86	20023060	4865	3.56	4125	4125	4090	5310	2865	4090	4116.21	51.94	-1063	4216	4152	4056	3992	3896	4185	4025	100	1220	500	3100	5	1	20000000	825	13.84	0.50	12	0.02	298.00	8240.00	4175	20240328	-1.20	3265	20240906	26.34	4125	0.00	20250117	3520	17.19	20250102	4175	-1.20	20240328	3265	26.34	20240906	2.15	N	014440	500	100 억	10388224	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History