KissMeData/003240/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	160147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	717000	-19000	5	-2.58	712809000	986	54.18	737000	737000	717000	956000	516000	736000	722930.02	4.99	40	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	7983	-43.15	0.19	12	0.09	-16618.00	3800650.00	915000	20240219	-21.64	510000	20240805	40.59	787000	-8.89	20250226	590000	21.53	20250102	813000	-11.81	20240304	510000	40.59	20240805	0.12	N	003240	5000	55 억	55521	N	N	6	N	N
3	20250228	150147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	722000	-14000	5	-1.90	659673000	912	50.11	737000	737000	718000	956000	516000	736000	723325.66	4.99	95	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	8039	-43.45	0.19	12	0.08	-16618.00	3800650.00	915000	20240219	-21.09	510000	20240805	41.57	787000	-8.26	20250226	590000	22.37	20250102	813000	-11.19	20240304	510000	41.57	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
4	20250228	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	725000	-11000	5	-1.49	590421000	816	44.84	737000	737000	718000	956000	516000	736000	723555.15	4.99	106	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	8072	-43.63	0.19	12	0.07	-16618.00	3800650.00	915000	20240219	-20.77	510000	20240805	42.16	787000	-7.88	20250226	590000	22.88	20250102	813000	-10.82	20240304	510000	42.16	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
5	20250228	130148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	721000	-15000	5	-2.04	530534000	733	40.27	737000	737000	718000	956000	516000	736000	723784.45	4.99	96	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	8028	-43.39	0.19	12	0.07	-16618.00	3800650.00	915000	20240219	-21.20	510000	20240805	41.37	787000	-8.39	20250226	590000	22.20	20250102	813000	-11.32	20240304	510000	41.37	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
6	20250228	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	718000	-18000	5	-2.45	475053000	656	36.04	737000	737000	718000	956000	516000	736000	724166.16	4.99	75	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	7994	-43.21	0.19	12	0.06	-16618.00	3800650.00	915000	20240219	-21.53	510000	20240805	40.78	787000	-8.77	20250226	590000	21.69	20250102	813000	-11.69	20240304	510000	40.78	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
7	20250228	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	723000	-13000	5	-1.77	357546000	493	27.09	737000	737000	722000	956000	516000	736000	725245.44	4.99	95	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	8050	-43.51	0.19	12	0.04	-16618.00	3800650.00	915000	20240219	-20.98	510000	20240805	41.76	787000	-8.13	20250226	590000	22.54	20250102	813000	-11.07	20240304	510000	41.76	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
8	20250228	100147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	725000	-11000	5	-1.49	191220000	263	14.45	737000	737000	722000	956000	516000	736000	727072.24	4.99	1	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	8072	-43.63	0.19	12	0.02	-16618.00	3800650.00	915000	20240219	-20.77	510000	20240805	42.16	787000	-7.88	20250226	590000	22.88	20250102	813000	-10.82	20240304	510000	42.16	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
9	20250228	090148	55	60.00	KOSPI	화학	N	N	N	Y	60	N	731000	-5000	5	-0.68	27965000	38	2.09	737000	737000	731000	956000	516000	736000	735921.05	4.99	-24	804000	770000	750000	716000	696000	760000	706000	56	220000	5000	544640	1000	1	1113400	8139	-43.99	0.19	12	0.00	-16618.00	3800650.00	915000	20240219	-20.11	510000	20240805	43.33	787000	-7.12	20250226	590000	23.90	20250102	813000	-10.09	20240304	510000	43.33	20240805	0.12	N	003240	5000	55 억	55521	N	N	0	N	N
10	20250227	160145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	736000	-34000	5	-4.42	1352572000	1814	71.64	784000	784000	730000	1001000	539000	770000	745629.55	5.00	-176	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8195	-44.29	0.19	12	0.16	-16618.00	3800650.00	915000	20240219	-19.56	510000	20240805	44.31	787000	-6.48	20250226	590000	24.75	20250102	813000	-9.47	20240304	510000	44.31	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
11	20250227	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	733000	-37000	5	-4.81	1288880000	1727	68.21	784000	784000	731000	1001000	539000	770000	746311.52	5.00	-157	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8161	-44.11	0.19	12	0.16	-16618.00	3800650.00	915000	20240219	-19.89	510000	20240805	43.73	787000	-6.86	20250226	590000	24.24	20250102	813000	-9.84	20240304	510000	43.73	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
12	20250227	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	738000	-32000	5	-4.16	997947000	1330	52.53	784000	784000	732000	1001000	539000	770000	750336.09	5.00	-157	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8217	-44.41	0.19	12	0.12	-16618.00	3800650.00	915000	20240219	-19.34	510000	20240805	44.71	787000	-6.23	20250226	590000	25.08	20250102	813000	-9.23	20240304	510000	44.71	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
13	20250227	130146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	740000	-30000	5	-3.90	919670000	1224	48.34	784000	784000	732000	1001000	539000	770000	751364.38	5.00	-176	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8239	-44.53	0.19	12	0.11	-16618.00	3800650.00	915000	20240219	-19.13	510000	20240805	45.10	787000	-5.97	20250226	590000	25.42	20250102	813000	-8.98	20240304	510000	45.10	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
14	20250227	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	745000	-25000	5	-3.25	754793000	1001	39.53	784000	784000	742000	1001000	539000	770000	754038.96	5.00	-229	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8295	-44.83	0.20	12	0.09	-16618.00	3800650.00	915000	20240219	-18.58	510000	20240805	46.08	787000	-5.34	20250226	590000	26.27	20250102	813000	-8.36	20240304	510000	46.08	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
15	20250227	110146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	746000	-24000	5	-3.12	592293000	783	30.92	784000	784000	746000	1001000	539000	770000	756440.61	5.00	-76	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8306	-44.89	0.20	12	0.07	-16618.00	3800650.00	915000	20240219	-18.47	510000	20240805	46.27	787000	-5.21	20250226	590000	26.44	20250102	813000	-8.24	20240304	510000	46.27	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
16	20250227	100150	55	60.00	KOSPI	화학	N	N	N	Y	60	N	754000	-16000	5	-2.08	470173000	620	24.49	784000	784000	749000	1001000	539000	770000	758343.55	5.00	-76	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8395	-45.37	0.20	12	0.06	-16618.00	3800650.00	915000	20240219	-17.60	510000	20240805	47.84	787000	-4.19	20250226	590000	27.80	20250102	813000	-7.26	20240304	510000	47.84	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
17	20250227	090152	55	60.00	KOSPI	화학	N	N	N	Y	60	N	767000	-3000	5	-0.39	54965000	71	2.80	784000	784000	767000	1001000	539000	770000	774154.93	5.00	-58	809333	789666	767333	747666	725333	799500	757500	56	231000	5000	569800	1000	1	1113400	8540	-46.15	0.20	12	0.01	-16618.00	3800650.00	915000	20240219	-16.17	510000	20240805	50.39	787000	-2.54	20250226	590000	30.00	20250102	813000	-5.66	20240304	510000	50.39	20240805	0.13	N	003240	5000	55 억	55675	N	N	1	N	N
18	20250226	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	770000	26000	2	3.49	1951095000	2522	232.66	745000	787000	745000	967000	521000	744000	773630.06	4.97	376	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8573	-46.34	0.20	12	0.23	-16618.00	3800650.00	915000	20240219	-15.85	510000	20240805	50.98	787000	-2.16	20250226	590000	30.51	20250102	841000	-8.44	20240226	510000	50.98	20240805	0.13	N	003240	5000	55 억	55290	N	N	1	N	N
19	20250226	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	769000	25000	2	3.36	1897268000	2452	226.20	745000	787000	745000	967000	521000	744000	773763.46	4.97	386	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8562	-46.28	0.20	12	0.22	-16618.00	3800650.00	915000	20240219	-15.96	510000	20240805	50.78	787000	-2.29	20250226	590000	30.34	20250102	841000	-8.56	20240226	510000	50.78	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
20	20250226	140147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	771000	27000	2	3.63	1573758000	2032	187.45	745000	787000	745000	967000	521000	744000	774487.20	4.97	298	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8584	-46.40	0.20	12	0.18	-16618.00	3800650.00	915000	20240219	-15.74	510000	20240805	51.18	787000	-2.03	20250226	590000	30.68	20250102	841000	-8.32	20240226	510000	51.18	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
21	20250226	130147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	780000	36000	2	4.84	1344921000	1737	160.24	745000	787000	745000	967000	521000	744000	774278.07	4.97	402	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8685	-46.94	0.21	12	0.16	-16618.00	3800650.00	915000	20240219	-14.75	510000	20240805	52.94	787000	-0.89	20250226	590000	32.20	20250102	841000	-7.25	20240226	510000	52.94	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
22	20250226	120146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	780000	36000	2	4.84	1218674000	1575	145.30	745000	787000	745000	967000	521000	744000	773761.27	4.97	465	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8685	-46.94	0.21	12	0.14	-16618.00	3800650.00	915000	20240219	-14.75	510000	20240805	52.94	787000	-0.89	20250226	590000	32.20	20250102	841000	-7.25	20240226	510000	52.94	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
23	20250226	110147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	778000	34000	2	4.57	1018566000	1318	121.59	745000	787000	745000	967000	521000	744000	772811.84	4.97	488	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8662	-46.82	0.20	12	0.12	-16618.00	3800650.00	915000	20240219	-14.97	510000	20240805	52.55	787000	-1.14	20250226	590000	31.86	20250102	841000	-7.49	20240226	510000	52.55	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
24	20250226	100146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	783000	39000	2	5.24	684155000	887	81.83	745000	787000	745000	967000	521000	744000	771313.42	4.97	459	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8718	-47.12	0.21	12	0.08	-16618.00	3800650.00	915000	20240219	-14.43	510000	20240805	53.53	787000	-0.51	20250226	590000	32.71	20250102	841000	-6.90	20240226	510000	53.53	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
25	20250226	090147	55	60.00	KOSPI	화학	N	N	N	Y	60	N	745000	1000	2	0.13	6705000	9	0.83	745000	745000	745000	967000	521000	744000	745000.00	4.97	-1	760000	752000	741000	733000	722000	753500	734500	56	223000	5000	550560	1000	1	1113400	8295	-44.83	0.20	12	0.00	-16618.00	3800650.00	915000	20240219	-18.58	510000	20240805	46.08	749000	-0.53	20250225	590000	26.27	20250102	841000	-11.41	20240226	510000	46.08	20240805	0.13	N	003240	5000	55 억	55290	N	N	0	N	N
26	20250225	160146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	744000	0	3	0.00	800537000	1083	42.76	744000	749000	730000	967000	521000	744000	739184.67	4.99	-282	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8284	-44.77	0.20	12	0.10	-16618.00	3800650.00	935000	20240214	-20.43	510000	20240805	45.88	749000	-0.67	20250225	590000	26.10	20250102	841000	-11.53	20240226	510000	45.88	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
27	20250225	150146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	744000	0	3	0.00	697078000	944	37.27	744000	749000	730000	967000	521000	744000	738430.08	4.99	-280	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8284	-44.77	0.20	12	0.08	-16618.00	3800650.00	935000	20240214	-20.43	510000	20240805	45.88	749000	-0.67	20250225	590000	26.10	20250102	841000	-11.53	20240226	510000	45.88	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
28	20250225	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	739000	-5000	5	-0.67	594648000	806	31.82	744000	749000	730000	967000	521000	744000	737776.67	4.99	-242	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8228	-44.47	0.19	12	0.07	-16618.00	3800650.00	935000	20240214	-20.96	510000	20240805	44.90	749000	-1.34	20250225	590000	25.25	20250102	841000	-12.13	20240226	510000	44.90	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
29	20250225	130145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	733000	-11000	5	-1.48	482999000	654	25.82	744000	749000	730000	967000	521000	744000	738530.58	4.99	-183	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8161	-44.11	0.19	12	0.06	-16618.00	3800650.00	935000	20240214	-21.60	510000	20240805	43.73	749000	-2.14	20250225	590000	24.24	20250102	841000	-12.84	20240226	510000	43.73	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
30	20250225	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	736000	-8000	5	-1.08	372238000	503	19.86	744000	749000	735000	967000	521000	744000	740035.79	4.99	-75	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8195	-44.29	0.19	12	0.05	-16618.00	3800650.00	935000	20240214	-21.28	510000	20240805	44.31	749000	-1.74	20250225	590000	24.75	20250102	841000	-12.49	20240226	510000	44.31	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
31	20250225	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	736000	-8000	5	-1.08	323612000	437	17.25	744000	749000	735000	967000	521000	744000	740530.89	4.99	-29	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8195	-44.29	0.19	12	0.04	-16618.00	3800650.00	935000	20240214	-21.28	510000	20240805	44.31	749000	-1.74	20250225	590000	24.75	20250102	841000	-12.49	20240226	510000	44.31	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
32	20250225	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	738000	-6000	5	-0.81	270579000	365	14.41	744000	749000	736000	967000	521000	744000	741312.33	4.99	13	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8217	-44.41	0.19	12	0.03	-16618.00	3800650.00	935000	20240214	-21.07	510000	20240805	44.71	749000	-1.47	20250225	590000	25.08	20250102	841000	-12.25	20240226	510000	44.71	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
33	20250225	090146	55	60.00	KOSPI	화학	N	N	N	Y	60	N	743000	-1000	5	-0.13	29744000	40	1.58	744000	744000	742000	967000	521000	744000	743600.00	4.99	-16	763333	753666	736333	726666	709333	758500	731500	56	223000	5000	550560	1000	1	1113400	8273	-44.71	0.20	12	0.00	-16618.00	3800650.00	935000	20240214	-20.53	510000	20240805	45.69	746000	-0.40	20250224	590000	25.93	20250102	841000	-11.65	20240226	510000	45.69	20240805	0.14	N	003240	5000	55 억	55575	N	N	0	N	N
34	20250224	160145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	744000	22000	2	3.05	1856827000	2513	188.38	722000	746000	719000	938000	506000	722000	738784.82	5.01	56	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8284	-44.77	0.20	12	0.23	-16618.00	3800650.00	935000	20240214	-20.43	510000	20240805	45.88	746000	-0.27	20250224	590000	26.10	20250102	841000	-11.53	20240226	510000	45.88	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
35	20250224	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	744000	22000	2	3.05	1732025000	2345	175.79	722000	746000	719000	938000	506000	722000	738603.41	5.01	33	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8284	-44.77	0.20	12	0.21	-16618.00	3800650.00	935000	20240214	-20.43	510000	20240805	45.88	746000	-0.27	20250224	590000	26.10	20250102	841000	-11.53	20240226	510000	45.88	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
36	20250224	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	743000	21000	2	2.91	1496467000	2028	152.02	722000	746000	719000	938000	506000	722000	737902.86	5.01	-56	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8273	-44.71	0.20	12	0.18	-16618.00	3800650.00	935000	20240214	-20.53	510000	20240805	45.69	746000	-0.40	20250224	590000	25.93	20250102	841000	-11.65	20240226	510000	45.69	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
37	20250224	130145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	740000	18000	2	2.49	1233745000	1673	125.41	722000	746000	719000	938000	506000	722000	737444.71	5.01	-193	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8239	-44.53	0.19	12	0.15	-16618.00	3800650.00	935000	20240214	-20.86	510000	20240805	45.10	746000	-0.80	20250224	590000	25.42	20250102	841000	-12.01	20240226	510000	45.10	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
38	20250224	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	740000	18000	2	2.49	1075924000	1460	109.45	722000	746000	719000	938000	506000	722000	736934.25	5.01	-188	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8239	-44.53	0.19	12	0.13	-16618.00	3800650.00	935000	20240214	-20.86	510000	20240805	45.10	746000	-0.80	20250224	590000	25.42	20250102	841000	-12.01	20240226	510000	45.10	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
39	20250224	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	743000	21000	2	2.91	844887000	1149	86.13	722000	744000	719000	938000	506000	722000	735323.76	5.01	-214	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8273	-44.71	0.20	12	0.10	-16618.00	3800650.00	935000	20240214	-20.53	510000	20240805	45.69	744000	-0.13	20250224	590000	25.93	20250102	841000	-11.65	20240226	510000	45.69	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
40	20250224	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	727000	5000	2	0.69	581791000	793	59.45	722000	744000	719000	938000	506000	722000	733658.26	5.01	-141	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8094	-43.75	0.19	12	0.07	-16618.00	3800650.00	935000	20240214	-22.25	510000	20240805	42.55	744000	-2.28	20250224	590000	23.22	20250102	841000	-13.56	20240226	510000	42.55	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
41	20250224	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	720000	-2000	5	-0.28	2161000	3	0.22	722000	722000	719000	938000	506000	722000	720333.33	5.01	-2	737333	729666	716333	708666	695333	733500	712500	56	216000	5000	534280	1000	1	1113400	8016	-43.33	0.19	12	0.00	-16618.00	3800650.00	935000	20240214	-22.99	510000	20240805	41.18	724000	-0.55	20250221	590000	22.03	20250102	841000	-14.39	20240226	510000	41.18	20240805	0.14	N	003240	5000	55 억	55793	N	N	1	N	N
42	20250221	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	722000	8000	2	1.12	957328000	1334	117.84	711000	724000	703000	928000	500000	714000	717607.55	5.02	-6	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	8039	-43.45	0.19	12	0.12	-16618.00	3800650.00	935000	20240214	-22.78	510000	20240805	41.57	724000	-0.28	20250221	590000	22.37	20250102	861000	-16.14	20240221	510000	41.57	20240805	0.14	N	003240	5000	55 억	55873	N	N	1	N	N
43	20250221	150145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	720000	6000	2	0.84	873048000	1217	107.51	711000	724000	703000	928000	500000	714000	717377.16	5.02	22	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	8016	-43.33	0.19	12	0.11	-16618.00	3800650.00	935000	20240214	-22.99	510000	20240805	41.18	724000	-0.55	20250221	590000	22.03	20250102	861000	-16.38	20240221	510000	41.18	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
44	20250221	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	724000	10000	2	1.40	643625000	899	79.42	711000	724000	703000	928000	500000	714000	715934.37	5.02	99	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	8061	-43.57	0.19	12	0.08	-16618.00	3800650.00	935000	20240214	-22.57	510000	20240805	41.96	724000	0.00	20250221	590000	22.71	20250102	861000	-15.91	20240221	510000	41.96	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
45	20250221	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	717000	3000	2	0.42	382817000	537	47.44	711000	719000	703000	928000	500000	714000	712880.82	5.02	-26	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	7983	-43.15	0.19	12	0.05	-16618.00	3800650.00	935000	20240214	-23.32	510000	20240805	40.59	719000	-0.28	20250221	590000	21.53	20250102	861000	-16.72	20240221	510000	40.59	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
46	20250221	120145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	717000	3000	2	0.42	288113000	405	35.78	711000	719000	703000	928000	500000	714000	711390.12	5.02	14	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	7983	-43.15	0.19	12	0.04	-16618.00	3800650.00	935000	20240214	-23.32	510000	20240805	40.59	719000	-0.28	20250221	590000	21.53	20250102	861000	-16.72	20240221	510000	40.59	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
47	20250221	110145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	712000	-2000	5	-0.28	170746000	241	21.29	711000	717000	703000	928000	500000	714000	708489.63	5.02	6	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	7927	-42.85	0.19	12	0.02	-16618.00	3800650.00	935000	20240214	-23.85	510000	20240805	39.61	717000	0.00	20250220	590000	20.68	20250102	861000	-17.31	20240221	510000	39.61	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
48	20250221	100145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	708000	-6000	5	-0.84	64749000	91	8.04	711000	717000	708000	928000	500000	714000	711527.47	5.02	-34	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	7883	-42.60	0.19	12	0.01	-16618.00	3800650.00	935000	20240214	-24.28	510000	20240805	38.82	717000	0.00	20250220	590000	20.00	20250102	861000	-17.77	20240221	510000	38.82	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
49	20250221	090145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	711000	-3000	5	-0.42	1422000	2	0.18	711000	711000	711000	928000	500000	714000	711000.00	5.02	0	733333	723666	707333	697666	681333	728500	702500	56	214000	5000	528360	1000	1	1113400	7916	-42.78	0.19	12	0.00	-16618.00	3800650.00	935000	20240214	-23.96	510000	20240805	39.41	717000	-0.84	20250220	590000	20.51	20250102	861000	-17.42	20240221	510000	39.41	20240805	0.14	N	003240	5000	55 억	55873	N	N	0	N	N
50	20250220	160144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	714000	13000	2	1.85	799430000	1131	106.90	695000	717000	691000	911000	491000	701000	706809.23	5.02	6	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7950	-42.97	0.19	12	0.10	-16618.00	3800650.00	935000	20240214	-23.64	510000	20240805	40.00	717000	-0.42	20250220	590000	21.02	20250102	889000	-19.69	20240220	510000	40.00	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
51	20250220	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	711000	10000	2	1.43	646243000	916	86.58	695000	717000	691000	911000	491000	701000	705505.46	5.02	65	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7916	-42.78	0.19	12	0.08	-16618.00	3800650.00	935000	20240214	-23.96	510000	20240805	39.41	717000	-0.84	20250220	590000	20.51	20250102	889000	-20.02	20240220	510000	39.41	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
52	20250220	140145	55	60.00	KOSPI	화학	N	N	N	Y	60	N	711000	10000	2	1.43	546928000	776	73.35	695000	717000	691000	911000	491000	701000	704804.12	5.02	112	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7916	-42.78	0.19	12	0.07	-16618.00	3800650.00	935000	20240214	-23.96	510000	20240805	39.41	717000	-0.84	20250220	590000	20.51	20250102	889000	-20.02	20240220	510000	39.41	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
53	20250220	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	710000	9000	2	1.28	502882000	714	67.49	695000	717000	691000	911000	491000	701000	704316.53	5.02	117	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7905	-42.72	0.19	12	0.06	-16618.00	3800650.00	935000	20240214	-24.06	510000	20240805	39.22	717000	-0.98	20250220	590000	20.34	20250102	889000	-20.13	20240220	510000	39.22	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
54	20250220	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	713000	12000	2	1.71	468026000	665	62.85	695000	717000	691000	911000	491000	701000	703798.50	5.02	106	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7939	-42.91	0.19	12	0.06	-16618.00	3800650.00	935000	20240214	-23.74	510000	20240805	39.80	717000	-0.56	20250220	590000	20.85	20250102	889000	-19.80	20240220	510000	39.80	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
55	20250220	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	698000	-3000	5	-0.43	182544000	263	24.86	695000	700000	691000	911000	491000	701000	694083.65	5.02	42	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7772	-42.00	0.18	12	0.02	-16618.00	3800650.00	935000	20240214	-25.35	510000	20240805	36.86	705000	-0.99	20250207	590000	18.31	20250102	889000	-21.48	20240220	510000	36.86	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
56	20250220	100144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	696000	-5000	5	-0.71	88933000	128	12.10	695000	698000	693000	911000	491000	701000	694789.06	5.02	27	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7749	-41.88	0.18	12	0.01	-16618.00	3800650.00	935000	20240214	-25.56	510000	20240805	36.47	705000	-1.28	20250207	590000	17.97	20250102	889000	-21.71	20240220	510000	36.47	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
57	20250220	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	693000	-8000	5	-1.14	18762000	27	2.55	695000	695000	693000	911000	491000	701000	694888.89	5.02	0	716333	708666	695333	687666	674333	712500	691500	56	210000	5000	518740	1000	1	1113400	7716	-41.70	0.18	12	0.00	-16618.00	3800650.00	935000	20240214	-25.88	510000	20240805	35.88	705000	-1.70	20250207	590000	17.46	20250102	889000	-22.05	20240220	510000	35.88	20240805	0.14	N	003240	5000	55 억	55900	N	N	0	N	N
58	20250219	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	701000	11000	2	1.59	732986000	1057	189.77	694000	703000	682000	897000	483000	690000	693458.85	5.02	4	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7805	-42.18	0.18	12	0.09	-16618.00	3800650.00	935000	20240214	-25.03	510000	20240805	37.45	705000	-0.57	20250207	590000	18.81	20250102	915000	-23.39	20240219	510000	37.45	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
59	20250219	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	699000	9000	2	1.30	607250000	877	157.45	694000	703000	682000	897000	483000	690000	692417.33	5.02	-67	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7783	-42.06	0.18	12	0.08	-16618.00	3800650.00	935000	20240214	-25.24	510000	20240805	37.06	705000	-0.85	20250207	590000	18.47	20250102	915000	-23.61	20240219	510000	37.06	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
60	20250219	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	693000	3000	2	0.43	342283000	497	89.23	694000	694000	682000	897000	483000	690000	688698.19	5.02	-171	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7716	-41.70	0.18	12	0.04	-16618.00	3800650.00	935000	20240214	-25.88	510000	20240805	35.88	705000	-1.70	20250207	590000	17.46	20250102	915000	-24.26	20240219	510000	35.88	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
61	20250219	130143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	692000	2000	2	0.29	315262000	458	82.23	694000	694000	682000	897000	483000	690000	688344.98	5.02	-162	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7705	-41.64	0.18	12	0.04	-16618.00	3800650.00	935000	20240214	-25.99	510000	20240805	35.69	705000	-1.84	20250207	590000	17.29	20250102	915000	-24.37	20240219	510000	35.69	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
62	20250219	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	690000	0	3	0.00	186003000	271	48.65	694000	694000	682000	897000	483000	690000	686357.93	5.02	-108	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7682	-41.52	0.18	12	0.02	-16618.00	3800650.00	935000	20240214	-26.20	510000	20240805	35.29	705000	-2.13	20250207	590000	16.95	20250102	915000	-24.59	20240219	510000	35.29	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
63	20250219	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	687000	-3000	5	-0.43	159120000	232	41.65	694000	694000	682000	897000	483000	690000	685862.07	5.02	-98	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7649	-41.34	0.18	12	0.02	-16618.00	3800650.00	935000	20240214	-26.52	510000	20240805	34.71	705000	-2.55	20250207	590000	16.44	20250102	915000	-24.92	20240219	510000	34.71	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
64	20250219	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	687000	-3000	5	-0.43	55588000	81	14.54	694000	694000	684000	897000	483000	690000	686271.60	5.02	-45	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7649	-41.34	0.18	12	0.01	-16618.00	3800650.00	935000	20240214	-26.52	510000	20240805	34.71	705000	-2.55	20250207	590000	16.44	20250102	915000	-24.92	20240219	510000	34.71	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
65	20250219	090144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	694000	4000	2	0.58	694000	1	0.18	694000	694000	694000	897000	483000	690000	694000.00	5.02	0	700666	695332	687666	682332	674666	698000	685000	56	207000	5000	510600	1000	1	1113400	7727	-41.76	0.18	12	0.00	-16618.00	3800650.00	935000	20240214	-25.78	510000	20240805	36.08	705000	-1.56	20250207	590000	17.63	20250102	915000	-24.15	20240219	510000	36.08	20240805	0.14	N	003240	5000	55 억	55914	N	N	2	N	N
66	20250218	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	690000	5000	2	0.73	383072000	557	88.84	684000	693000	680000	890000	480000	685000	687741.47	5.03	-17	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7682	-41.52	0.18	12	0.05	-16618.00	3800650.00	935000	20240214	-26.20	510000	20240805	35.29	705000	-2.13	20250207	590000	16.95	20250102	915000	-24.59	20240219	510000	35.29	20240805	0.14	N	003240	5000	55 억	55997	N	N	2	N	N
67	20250218	150143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	689000	4000	2	0.58	364456000	530	84.53	684000	693000	680000	890000	480000	685000	687652.83	5.03	-8	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7671	-41.46	0.18	12	0.05	-16618.00	3800650.00	935000	20240214	-26.31	510000	20240805	35.10	705000	-2.27	20250207	590000	16.78	20250102	915000	-24.70	20240219	510000	35.10	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
68	20250218	140144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	692000	7000	2	1.02	328561000	478	76.24	684000	693000	680000	890000	480000	685000	687366.11	5.03	8	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7705	-41.64	0.18	12	0.04	-16618.00	3800650.00	935000	20240214	-25.99	510000	20240805	35.69	705000	-1.84	20250207	590000	17.29	20250102	915000	-24.37	20240219	510000	35.69	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
69	20250218	130143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	691000	6000	2	0.88	294789000	429	68.42	684000	693000	680000	890000	480000	685000	687153.85	5.03	21	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7694	-41.58	0.18	12	0.04	-16618.00	3800650.00	935000	20240214	-26.10	510000	20240805	35.49	705000	-1.99	20250207	590000	17.12	20250102	915000	-24.48	20240219	510000	35.49	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
70	20250218	120143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	690000	5000	2	0.73	231201000	337	53.75	684000	693000	680000	890000	480000	685000	686056.38	5.03	22	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7682	-41.52	0.18	12	0.03	-16618.00	3800650.00	935000	20240214	-26.20	510000	20240805	35.29	705000	-2.13	20250207	590000	16.95	20250102	915000	-24.59	20240219	510000	35.29	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
71	20250218	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	690000	5000	2	0.73	150575000	220	35.09	684000	690000	680000	890000	480000	685000	684431.82	5.03	39	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7682	-41.52	0.18	12	0.02	-16618.00	3800650.00	935000	20240214	-26.20	510000	20240805	35.29	705000	-2.13	20250207	590000	16.95	20250102	915000	-24.59	20240219	510000	35.29	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
72	20250218	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	-4000	5	-0.58	90129000	132	21.05	684000	687000	680000	890000	480000	685000	682795.45	5.03	21	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7582	-40.98	0.18	12	0.01	-16618.00	3800650.00	935000	20240214	-27.17	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	915000	-25.57	20240219	510000	33.53	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
73	20250218	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	685000	0	3	0.00	0	0	0.00	0	0	0	890000	480000	685000	0.00	5.03	0	698333	691666	681333	674666	664333	695000	678000	56	205000	5000	506900	1000	1	1113400	7627	-41.22	0.18	12	0.00	-16618.00	3800650.00	935000	20240214	-26.74	510000	20240805	34.31	705000	-2.84	20250207	590000	16.10	20250102	915000	-25.14	20240219	510000	34.31	20240805	0.14	N	003240	5000	55 억	55997	N	N	0	N	N
74	20250217	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	685000	9000	2	1.33	425142000	627	139.64	676000	688000	671000	878000	474000	676000	678057.42	5.00	266	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7627	-41.22	0.18	12	0.06	-16618.00	3800650.00	942000	20240202	-27.28	510000	20240805	34.31	705000	-2.84	20250207	590000	16.10	20250102	915000	-25.14	20240219	510000	34.31	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
75	20250217	150144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	684000	8000	2	1.18	412153000	608	135.41	676000	688000	671000	878000	474000	676000	677883.22	5.00	259	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7616	-41.16	0.18	12	0.05	-16618.00	3800650.00	942000	20240202	-27.39	510000	20240805	34.12	705000	-2.98	20250207	590000	15.93	20250102	915000	-25.25	20240219	510000	34.12	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
76	20250217	140143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	683000	7000	2	1.04	372441000	550	122.49	676000	688000	671000	878000	474000	676000	677165.45	5.00	235	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7605	-41.10	0.18	12	0.05	-16618.00	3800650.00	942000	20240202	-27.49	510000	20240805	33.92	705000	-3.12	20250207	590000	15.76	20250102	915000	-25.36	20240219	510000	33.92	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
77	20250217	130144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	2000	2	0.30	343081000	507	112.92	676000	688000	671000	878000	474000	676000	676688.36	5.00	204	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7549	-40.80	0.18	12	0.05	-16618.00	3800650.00	942000	20240202	-28.03	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	915000	-25.90	20240219	510000	32.94	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
78	20250217	120144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	2000	2	0.30	322760000	477	106.24	676000	688000	671000	878000	474000	676000	676645.70	5.00	222	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7549	-40.80	0.18	12	0.04	-16618.00	3800650.00	942000	20240202	-28.03	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	915000	-25.90	20240219	510000	32.94	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
79	20250217	110144	55	60.00	KOSPI	화학	N	N	N	Y	60	N	677000	1000	2	0.15	289610000	428	95.32	676000	688000	671000	878000	474000	676000	676658.88	5.00	226	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7538	-40.74	0.18	12	0.04	-16618.00	3800650.00	942000	20240202	-28.13	510000	20240805	32.75	705000	-3.97	20250207	590000	14.75	20250102	915000	-26.01	20240219	510000	32.75	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
80	20250217	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	684000	8000	2	1.18	198800000	294	65.48	676000	688000	671000	878000	474000	676000	676190.48	5.00	152	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7616	-41.16	0.18	12	0.03	-16618.00	3800650.00	942000	20240202	-27.39	510000	20240805	34.12	705000	-2.98	20250207	590000	15.93	20250102	915000	-25.25	20240219	510000	34.12	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
81	20250217	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	676000	0	3	0.00	0	0	0.00	0	0	0	878000	474000	676000	0.00	5.00	0	686000	681000	677000	672000	668000	683500	674500	56	202000	5000	500240	1000	1	1113400	7527	-40.68	0.18	12	0.00	-16618.00	3800650.00	942000	20240202	-28.24	510000	20240805	32.55	705000	-4.11	20250207	590000	14.58	20250102	915000	-26.12	20240219	510000	32.55	20240805	0.14	N	003240	5000	55 억	55642	N	N	2	N	N
82	20250214	160143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	676000	4000	2	0.60	303818000	449	102.28	675000	682000	673000	873000	471000	672000	676654.79	5.02	1	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7527	-40.68	0.18	12	0.04	-16618.00	3800650.00	950000	20240201	-28.84	510000	20240805	32.55	705000	-4.11	20250207	590000	14.58	20250102	935000	-27.70	20240214	510000	32.55	20240805	0.14	N	003240	5000	55 억	55864	N	N	2	N	N
83	20250214	150143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	6000	2	0.89	288267000	426	97.04	675000	682000	673000	873000	471000	672000	676683.10	5.02	5	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7549	-40.80	0.18	12	0.04	-16618.00	3800650.00	950000	20240201	-28.63	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
84	20250214	140143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	9000	2	1.34	261145000	386	87.93	675000	682000	673000	873000	471000	672000	676541.45	5.02	7	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7582	-40.98	0.18	12	0.03	-16618.00	3800650.00	950000	20240201	-28.32	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
85	20250214	130143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	9000	2	1.34	259104000	383	87.24	675000	682000	673000	873000	471000	672000	676511.75	5.02	7	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7582	-40.98	0.18	12	0.03	-16618.00	3800650.00	950000	20240201	-28.32	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
86	20250214	120143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	9000	2	1.34	232589000	344	78.36	675000	682000	673000	873000	471000	672000	676130.81	5.02	3	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7582	-40.98	0.18	12	0.03	-16618.00	3800650.00	950000	20240201	-28.32	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
87	20250214	110143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	679000	7000	2	1.04	221721000	328	74.72	675000	682000	673000	873000	471000	672000	675978.66	5.02	3	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7560	-40.86	0.18	12	0.03	-16618.00	3800650.00	950000	20240201	-28.53	510000	20240805	33.14	705000	-3.69	20250207	590000	15.08	20250102	935000	-27.38	20240214	510000	33.14	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
88	20250214	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	9000	2	1.34	193171000	286	65.15	675000	681000	673000	873000	471000	672000	675423.08	5.02	8	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7582	-40.98	0.18	12	0.03	-16618.00	3800650.00	950000	20240201	-28.32	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
89	20250214	090143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	673000	1000	2	0.15	8098000	12	2.73	675000	675000	673000	873000	471000	672000	674833.33	5.02	-2	702666	687332	679666	664332	656666	683500	660500	56	201000	5000	497280	1000	1	1113400	7493	-40.50	0.18	12	0.00	-16618.00	3800650.00	950000	20240201	-29.16	510000	20240805	31.96	705000	-4.54	20250207	590000	14.07	20250102	935000	-28.02	20240214	510000	31.96	20240805	0.14	N	003240	5000	55 억	55864	N	N	1	N	N
90	20250213	160142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	672000	-19000	5	-2.75	297514000	438	116.49	695000	695000	672000	898000	484000	691000	679255.71	5.04	-186	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7482	-40.44	0.18	12	0.04	-16618.00	3800650.00	950000	20240131	-29.26	510000	20240805	31.76	705000	-4.68	20250207	590000	13.90	20250102	935000	-28.13	20240214	510000	31.76	20240805	0.14	N	003240	5000	55 억	56060	N	N	1	N	N
91	20250213	150142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	676000	-15000	5	-2.17	262526000	386	102.66	695000	695000	675000	898000	484000	691000	680119.17	5.04	-163	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7527	-40.68	0.18	12	0.03	-16618.00	3800650.00	950000	20240131	-28.84	510000	20240805	32.55	705000	-4.11	20250207	590000	14.58	20250102	935000	-27.70	20240214	510000	32.55	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
92	20250213	140142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	676000	-15000	5	-2.17	226729000	333	88.56	695000	695000	675000	898000	484000	691000	680867.87	5.04	-114	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7527	-40.68	0.18	12	0.03	-16618.00	3800650.00	950000	20240131	-28.84	510000	20240805	32.55	705000	-4.11	20250207	590000	14.58	20250102	935000	-27.70	20240214	510000	32.55	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
93	20250213	130142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	680000	-11000	5	-1.59	201031000	295	78.46	695000	695000	676000	898000	484000	691000	681461.02	5.04	-108	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7571	-40.92	0.18	12	0.03	-16618.00	3800650.00	950000	20240131	-28.42	510000	20240805	33.33	705000	-3.55	20250207	590000	15.25	20250102	935000	-27.27	20240214	510000	33.33	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
94	20250213	120142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	-13000	5	-1.88	176635000	259	68.88	695000	695000	677000	898000	484000	691000	681988.42	5.04	-108	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7549	-40.80	0.18	12	0.02	-16618.00	3800650.00	950000	20240131	-28.63	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
95	20250213	110142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	682000	-9000	5	-1.30	129743000	190	50.53	695000	695000	677000	898000	484000	691000	682857.89	5.04	-92	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7593	-41.04	0.18	12	0.02	-16618.00	3800650.00	950000	20240131	-28.21	510000	20240805	33.73	705000	-3.26	20250207	590000	15.59	20250102	935000	-27.06	20240214	510000	33.73	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
96	20250213	100143	55	60.00	KOSPI	화학	N	N	N	Y	60	N	684000	-7000	5	-1.01	84161000	123	32.71	695000	695000	681000	898000	484000	691000	684235.77	5.04	-47	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7616	-41.16	0.18	12	0.01	-16618.00	3800650.00	950000	20240131	-28.00	510000	20240805	34.12	705000	-2.98	20250207	590000	15.93	20250102	935000	-26.84	20240214	510000	34.12	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
97	20250213	090142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	691000	0	3	0.00	1386000	2	0.53	695000	695000	691000	898000	484000	691000	693000.00	5.04	-1	705666	698332	687666	680332	669666	702000	684000	56	207000	5000	511340	1000	1	1113400	7694	-41.58	0.18	12	0.00	-16618.00	3800650.00	950000	20240131	-27.26	510000	20240805	35.49	705000	-1.99	20250207	590000	17.12	20250102	935000	-26.10	20240214	510000	35.49	20240805	0.14	N	003240	5000	55 억	56060	N	N	0	N	N
98	20250212	160142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	691000	6000	2	0.88	257840000	376	71.21	678000	695000	677000	890000	480000	685000	685730.67	5.04	-54	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7694	-41.58	0.18	12	0.03	-16618.00	3800650.00	994000	20240130	-30.48	510000	20240805	35.49	705000	-1.99	20250207	590000	17.12	20250102	935000	-26.10	20240214	510000	35.49	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
99	20250212	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	693000	8000	2	1.17	231657000	338	64.02	678000	695000	677000	890000	480000	685000	685375.74	5.04	-61	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7716	-41.70	0.18	12	0.03	-16618.00	3800650.00	994000	20240130	-30.28	510000	20240805	35.88	705000	-1.70	20250207	590000	17.46	20250102	935000	-25.88	20240214	510000	35.88	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
100	20250212	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	-4000	5	-0.58	140563000	206	39.02	678000	689000	677000	890000	480000	685000	682344.66	5.04	-53	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7582	-40.98	0.18	12	0.02	-16618.00	3800650.00	994000	20240130	-31.49	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
101	20250212	130142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	-7000	5	-1.02	110646000	162	30.68	678000	689000	677000	890000	480000	685000	683000.00	5.04	-45	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7549	-40.80	0.18	12	0.01	-16618.00	3800650.00	994000	20240130	-31.79	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
102	20250212	120142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	680000	-5000	5	-0.73	95713000	140	26.52	678000	689000	677000	890000	480000	685000	683664.29	5.04	-39	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7571	-40.92	0.18	12	0.01	-16618.00	3800650.00	994000	20240130	-31.59	510000	20240805	33.33	705000	-3.55	20250207	590000	15.25	20250102	935000	-27.27	20240214	510000	33.33	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
103	20250212	110142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	686000	1000	2	0.15	37612000	55	10.42	678000	689000	677000	890000	480000	685000	683854.55	5.04	-7	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7638	-41.28	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-30.99	510000	20240805	34.51	705000	-2.70	20250207	590000	16.27	20250102	935000	-26.63	20240214	510000	34.51	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
104	20250212	100142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	682000	-3000	5	-0.44	24668000	36	6.82	678000	689000	677000	890000	480000	685000	685222.22	5.04	-5	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7593	-41.04	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-31.39	510000	20240805	33.73	705000	-3.26	20250207	590000	15.59	20250102	935000	-27.06	20240214	510000	33.73	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
105	20250212	090142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	-7000	5	-1.02	2712000	4	0.76	678000	678000	678000	890000	480000	685000	678000.00	5.04	-1	697000	691000	682000	676000	667000	694000	679000	56	205000	5000	506900	1000	1	1113400	7549	-40.80	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-31.79	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.12	N	003240	5000	55 억	56116	N	N	0	N	N
106	20250211	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	685000	4000	2	0.59	358639000	528	62.04	681000	688000	673000	885000	477000	681000	679240.53	5.05	-127	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7627	-41.22	0.18	12	0.05	-16618.00	3800650.00	994000	20240130	-31.09	510000	20240805	34.31	705000	-2.84	20250207	590000	16.10	20250102	935000	-26.74	20240214	510000	34.31	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
107	20250211	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	684000	3000	2	0.44	326534000	481	56.52	681000	688000	673000	885000	477000	681000	678864.86	5.05	-127	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7616	-41.16	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-31.19	510000	20240805	34.12	705000	-2.98	20250207	590000	15.93	20250102	935000	-26.84	20240214	510000	34.12	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
108	20250211	140142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	683000	2000	2	0.29	306743000	452	53.11	681000	688000	673000	885000	477000	681000	678634.96	5.05	-126	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7605	-41.10	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-31.29	510000	20240805	33.92	705000	-3.12	20250207	590000	15.76	20250102	935000	-26.95	20240214	510000	33.92	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
109	20250211	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	682000	1000	2	0.15	284933000	420	49.35	681000	688000	673000	885000	477000	681000	678411.90	5.05	-116	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7593	-41.04	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-31.39	510000	20240805	33.73	705000	-3.26	20250207	590000	15.59	20250102	935000	-27.06	20240214	510000	33.73	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
110	20250211	120141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	683000	2000	2	0.29	265842000	392	46.06	681000	688000	673000	885000	477000	681000	678168.37	5.05	-113	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7605	-41.10	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-31.29	510000	20240805	33.92	705000	-3.12	20250207	590000	15.76	20250102	935000	-26.95	20240214	510000	33.92	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
111	20250211	110141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	680000	-1000	5	-0.15	252875000	373	43.83	681000	688000	673000	885000	477000	681000	677949.06	5.05	-119	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7571	-40.92	0.18	12	0.03	-16618.00	3800650.00	994000	20240130	-31.59	510000	20240805	33.33	705000	-3.55	20250207	590000	15.25	20250102	935000	-27.27	20240214	510000	33.33	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
112	20250211	100142	55	60.00	KOSPI	화학	N	N	N	Y	60	N	677000	-4000	5	-0.59	165000000	243	28.55	681000	688000	675000	885000	477000	681000	679012.35	5.05	-62	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7538	-40.74	0.18	12	0.02	-16618.00	3800650.00	994000	20240130	-31.89	510000	20240805	32.75	705000	-3.97	20250207	590000	14.75	20250102	935000	-27.59	20240214	510000	32.75	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
113	20250211	090141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	677000	-4000	5	-0.59	2039000	3	0.35	681000	681000	677000	885000	477000	681000	679666.67	5.05	-2	704333	692666	681333	669666	658333	687000	664000	56	204000	5000	503940	1000	1	1113400	7538	-40.74	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-31.89	510000	20240805	32.75	705000	-3.97	20250207	590000	14.75	20250102	935000	-27.59	20240214	510000	32.75	20240805	0.13	N	003240	5000	55 억	56255	N	N	0	N	N
114	20250210	160141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	-19000	5	-2.71	578770000	851	30.46	693000	693000	670000	910000	490000	700000	680105.76	5.09	-326	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7582	-40.98	0.18	12	0.08	-16618.00	3800650.00	994000	20240130	-31.49	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
115	20250210	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	-22000	5	-3.14	403638000	592	21.19	693000	693000	676000	910000	490000	700000	681820.95	5.09	-277	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7549	-40.80	0.18	12	0.05	-16618.00	3800650.00	994000	20240130	-31.79	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
116	20250210	140141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	-19000	5	-2.71	365575000	536	19.18	693000	693000	676000	910000	490000	700000	682042.91	5.09	-243	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7582	-40.98	0.18	12	0.05	-16618.00	3800650.00	994000	20240130	-31.49	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
117	20250210	130141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	683000	-17000	5	-2.43	343095000	503	18.00	693000	693000	676000	910000	490000	700000	682097.42	5.09	-228	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7605	-41.10	0.18	12	0.05	-16618.00	3800650.00	994000	20240130	-31.29	510000	20240805	33.92	705000	-3.12	20250207	590000	15.76	20250102	935000	-26.95	20240214	510000	33.92	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
118	20250210	120141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	-19000	5	-2.71	313812000	460	16.46	693000	693000	676000	910000	490000	700000	682200.00	5.09	-206	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7582	-40.98	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-31.49	510000	20240805	33.53	705000	-3.40	20250207	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
119	20250210	110140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	684000	-16000	5	-2.29	287903000	422	15.10	693000	693000	676000	910000	490000	700000	682234.60	5.09	-189	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7616	-41.16	0.18	12	0.04	-16618.00	3800650.00	994000	20240130	-31.19	510000	20240805	34.12	705000	-2.98	20250207	590000	15.93	20250102	935000	-26.84	20240214	510000	34.12	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
120	20250210	100140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	-22000	5	-3.14	222028000	325	11.63	693000	693000	676000	910000	490000	700000	683163.08	5.09	-155	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7549	-40.80	0.18	12	0.03	-16618.00	3800650.00	994000	20240130	-31.79	510000	20240805	32.94	705000	-3.83	20250207	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
121	20250210	090141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	693000	-7000	5	-1.00	693000	1	0.04	693000	693000	693000	910000	490000	700000	693000.00	5.09	-1	720000	710000	695000	685000	670000	715000	690000	56	210000	5000	518000	1000	1	1113400	7716	-41.70	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-30.28	510000	20240805	35.88	705000	-1.70	20250207	590000	17.46	20250102	935000	-25.88	20240214	510000	35.88	20240805	0.13	N	003240	5000	55 억	56626	N	N	0	N	N
122	20250207	160140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	700000	18000	2	2.64	1946558000	2794	220.52	683000	705000	680000	886000	478000	682000	696667.15	5.08	638	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7794	-42.12	0.18	12	0.25	-16618.00	3800650.00	994000	20240130	-29.58	510000	20240805	37.25	705000	-0.71	20250207	590000	18.64	20250102	935000	-25.13	20240214	510000	37.25	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
123	20250207	150141	55	60.00	KOSPI	화학	N	N	N	Y	60	N	698000	16000	2	2.35	1805310000	2592	204.58	683000	705000	680000	886000	478000	682000	696493.06	5.08	606	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7772	-42.00	0.18	12	0.23	-16618.00	3800650.00	994000	20240130	-29.78	510000	20240805	36.86	705000	-0.99	20250207	590000	18.31	20250102	935000	-25.35	20240214	510000	36.86	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
124	20250207	140140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	690000	8000	2	1.17	1672046000	2400	189.42	683000	705000	680000	886000	478000	682000	696685.83	5.08	674	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7682	-41.52	0.18	12	0.22	-16618.00	3800650.00	994000	20240130	-30.58	510000	20240805	35.29	705000	-2.13	20250207	590000	16.95	20250102	935000	-26.20	20240214	510000	35.29	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
125	20250207	130140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	697000	15000	2	2.20	1396836000	2001	157.93	683000	705000	680000	886000	478000	682000	698068.97	5.08	565	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7760	-41.94	0.18	12	0.18	-16618.00	3800650.00	994000	20240130	-29.88	510000	20240805	36.67	705000	-1.13	20250207	590000	18.14	20250102	935000	-25.45	20240214	510000	36.67	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
126	20250207	120140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	701000	19000	2	2.79	1164209000	1668	131.65	683000	705000	680000	886000	478000	682000	697967.03	5.08	505	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7805	-42.18	0.18	12	0.15	-16618.00	3800650.00	994000	20240130	-29.48	510000	20240805	37.45	705000	-0.57	20250207	590000	18.81	20250102	935000	-25.03	20240214	510000	37.45	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
127	20250207	110140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	701000	19000	2	2.79	945247000	1356	107.02	683000	704000	680000	886000	478000	682000	697084.81	5.08	477	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7805	-42.18	0.18	12	0.12	-16618.00	3800650.00	994000	20240130	-29.48	510000	20240805	37.45	704000	-0.43	20250207	590000	18.81	20250102	935000	-25.03	20240214	510000	37.45	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
128	20250207	100140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	692000	10000	2	1.47	422948000	609	48.07	683000	700000	680000	886000	478000	682000	694495.89	5.08	303	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7705	-41.64	0.18	12	0.05	-16618.00	3800650.00	994000	20240130	-30.38	510000	20240805	35.69	700000	-1.14	20250207	590000	17.29	20250102	935000	-25.99	20240214	510000	35.69	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
129	20250207	090140	55	60.00	KOSPI	화학	N	N	N	Y	60	N	682000	0	3	0.00	2730000	4	0.32	683000	683000	682000	886000	478000	682000	682500.00	5.08	-2	702666	692332	678666	668332	654666	697500	673500	56	204000	5000	504680	1000	1	1113400	7593	-41.04	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-31.39	510000	20240805	33.73	689000	-1.02	20250206	590000	15.59	20250102	935000	-27.06	20240214	510000	33.73	20240805	0.14	N	003240	5000	55 억	56614	N	N	0	N	N
130	20250206	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	682000	17000	2	2.56	862770000	1266	66.42	665000	689000	665000	864000	466000	665000	681492.49	5.02	263	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7593	-41.04	0.18	12	0.11	-16618.00	3800650.00	994000	20240130	-31.39	510000	20240805	33.73	689000	-1.02	20250206	590000	15.59	20250102	935000	-27.06	20240214	510000	33.73	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
131	20250206	150139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	680000	15000	2	2.26	841662000	1235	64.80	665000	689000	665000	864000	466000	665000	681507.69	5.02	253	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7571	-40.92	0.18	12	0.11	-16618.00	3800650.00	994000	20240130	-31.59	510000	20240805	33.33	689000	-1.31	20250206	590000	15.25	20250102	935000	-27.27	20240214	510000	33.33	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
132	20250206	140139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	683000	18000	2	2.71	820523000	1204	63.17	665000	689000	665000	864000	466000	665000	681497.51	5.02	275	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7605	-41.10	0.18	12	0.11	-16618.00	3800650.00	994000	20240130	-31.29	510000	20240805	33.92	689000	-0.87	20250206	590000	15.76	20250102	935000	-26.95	20240214	510000	33.92	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
133	20250206	130138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	682000	17000	2	2.56	724087000	1063	55.77	665000	689000	665000	864000	466000	665000	681173.10	5.02	220	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7593	-41.04	0.18	12	0.10	-16618.00	3800650.00	994000	20240130	-31.39	510000	20240805	33.73	689000	-1.02	20250206	590000	15.59	20250102	935000	-27.06	20240214	510000	33.73	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
134	20250206	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	681000	16000	2	2.41	681909000	1001	52.52	665000	689000	665000	864000	466000	665000	681227.77	5.02	228	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7582	-40.98	0.18	12	0.09	-16618.00	3800650.00	994000	20240130	-31.49	510000	20240805	33.53	689000	-1.16	20250206	590000	15.42	20250102	935000	-27.17	20240214	510000	33.53	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
135	20250206	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	678000	13000	2	1.95	587448000	862	45.23	665000	689000	665000	864000	466000	665000	681494.20	5.02	252	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7549	-40.80	0.18	12	0.08	-16618.00	3800650.00	994000	20240130	-31.79	510000	20240805	32.94	689000	-1.60	20250206	590000	14.92	20250102	935000	-27.49	20240214	510000	32.94	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
136	20250206	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	685000	20000	2	3.01	450086000	660	34.63	665000	689000	665000	864000	466000	665000	681948.48	5.02	172	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7627	-41.22	0.18	12	0.06	-16618.00	3800650.00	994000	20240130	-31.09	510000	20240805	34.31	689000	-0.58	20250206	590000	16.10	20250102	935000	-26.74	20240214	510000	34.31	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
137	20250206	090138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	667000	2000	2	0.30	1332000	2	0.10	665000	667000	665000	864000	466000	665000	666000.00	5.02	1	699666	682332	653666	636332	607666	691000	645000	56	199000	5000	492100	1000	1	1113400	7426	-40.14	0.18	12	0.00	-16618.00	3800650.00	994000	20240130	-32.90	510000	20240805	30.78	671000	-0.60	20250205	590000	13.05	20250102	935000	-28.66	20240214	510000	30.78	20240805	0.14	N	003240	5000	55 억	55859	N	N	1	N	N
138	20250205	160138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	665000	36000	2	5.72	1254401000	1906	574.10	625000	671000	625000	817000	441000	629000	658132.74	4.98	278	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7404	-40.02	0.17	12	0.17	-16618.00	3800650.00	994000	20240130	-33.10	510000	20240805	30.39	671000	-0.89	20250205	590000	12.71	20250102	935000	-28.88	20240214	510000	30.39	20240805	0.14	N	003240	5000	55 억	55471	N	N	1	N	N
139	20250205	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	661000	32000	2	5.09	1190200000	1809	544.88	625000	671000	625000	817000	441000	629000	657932.56	4.98	281	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7360	-39.78	0.17	12	0.16	-16618.00	3800650.00	994000	20240130	-33.50	510000	20240805	29.61	671000	-1.49	20250205	590000	12.03	20250102	935000	-29.30	20240214	510000	29.61	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
140	20250205	140137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	662000	33000	2	5.25	1153084000	1753	528.01	625000	671000	625000	817000	441000	629000	657777.52	4.98	286	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7371	-39.84	0.17	12	0.16	-16618.00	3800650.00	994000	20240130	-33.40	510000	20240805	29.80	671000	-1.34	20250205	590000	12.20	20250102	935000	-29.20	20240214	510000	29.80	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
141	20250205	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	666000	37000	2	5.88	1103985000	1679	505.72	625000	671000	625000	817000	441000	629000	657525.31	4.98	293	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7415	-40.08	0.18	12	0.15	-16618.00	3800650.00	994000	20240130	-33.00	510000	20240805	30.59	671000	-0.75	20250205	590000	12.88	20250102	935000	-28.77	20240214	510000	30.59	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
142	20250205	120138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	669000	40000	2	6.36	1083311000	1648	496.39	625000	671000	625000	817000	441000	629000	657348.91	4.98	291	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7449	-40.26	0.18	12	0.15	-16618.00	3800650.00	994000	20240130	-32.70	510000	20240805	31.18	671000	-0.30	20250205	590000	13.39	20250102	935000	-28.45	20240214	510000	31.18	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
143	20250205	110137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	667000	38000	2	6.04	1007287000	1534	462.05	625000	671000	625000	817000	441000	629000	656640.81	4.98	265	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7426	-40.14	0.18	12	0.14	-16618.00	3800650.00	994000	20240130	-32.90	510000	20240805	30.78	671000	-0.60	20250205	590000	13.05	20250102	935000	-28.66	20240214	510000	30.78	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
144	20250205	100138	55	60.00	KOSPI	화학	N	N	N	Y	60	N	654000	25000	2	3.97	330529000	512	154.22	625000	654000	625000	817000	441000	629000	645564.45	4.98	223	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7282	-39.35	0.17	12	0.05	-16618.00	3800650.00	994000	20240130	-34.21	510000	20240805	28.24	654000	0.00	20250205	590000	10.85	20250102	935000	-30.05	20240214	510000	28.24	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
145	20250205	090139	55	60.00	KOSPI	화학	N	N	N	Y	60	N	629000	0	3	0.00	0	0	0.00	0	0	0	817000	441000	629000	0.00	4.98	0	643000	636000	627000	620000	611000	639500	623500	56	188000	5000	465460	1000	1	1113400	7003	-37.85	0.17	12	0.00	-16618.00	3800650.00	994000	20240130	-36.72	510000	20240805	23.33	644000	-2.33	20250124	590000	6.61	20250102	935000	-32.73	20240214	510000	23.33	20240805	0.14	N	003240	5000	55 억	55471	N	N	0	N	N
146	20250204	160136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	629000	8000	2	1.29	207408000	331	39.50	618000	634000	618000	807000	435000	621000	626610.27	4.97	51	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	7003	-37.85	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.72	510000	20240805	23.33	644000	-2.33	20250124	590000	6.61	20250102	935000	-32.73	20240214	510000	23.33	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
147	20250204	150137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	7000	2	1.13	196727000	314	37.47	618000	634000	618000	807000	435000	621000	626519.11	4.97	42	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6992	-37.79	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.82	510000	20240805	23.14	644000	-2.48	20250124	590000	6.44	20250102	935000	-32.83	20240214	510000	23.14	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
148	20250204	140136	55	60.00	KOSPI	화학	N	N	N	Y	60	N	628000	7000	2	1.13	181629000	290	34.61	618000	634000	618000	807000	435000	621000	626306.90	4.97	31	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6992	-37.79	0.17	12	0.03	-16618.00	3800650.00	994000	20240130	-36.82	510000	20240805	23.14	644000	-2.48	20250124	590000	6.44	20250102	935000	-32.83	20240214	510000	23.14	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
149	20250204	130137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	5000	2	0.81	167244000	267	31.86	618000	634000	618000	807000	435000	621000	626382.02	4.97	20	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6970	-37.67	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-37.02	510000	20240805	22.75	644000	-2.80	20250124	590000	6.10	20250102	935000	-33.05	20240214	510000	22.75	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
150	20250204	120137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	626000	5000	2	0.81	146015000	233	27.80	618000	634000	618000	807000	435000	621000	626673.82	4.97	13	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6970	-37.67	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-37.02	510000	20240805	22.75	644000	-2.80	20250124	590000	6.10	20250102	935000	-33.05	20240214	510000	22.75	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
151	20250204	110135	55	60.00	KOSPI	화학	N	N	N	Y	60	N	627000	6000	2	0.97	145389000	232	27.68	618000	634000	618000	807000	435000	621000	626676.72	4.97	14	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6981	-37.73	0.16	12	0.02	-16618.00	3800650.00	994000	20240130	-36.92	510000	20240805	22.94	644000	-2.64	20250124	590000	6.27	20250102	935000	-32.94	20240214	510000	22.94	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
152	20250204	100137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	625000	4000	2	0.64	34758000	56	6.68	618000	625000	618000	807000	435000	621000	620678.57	4.97	17	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6959	-37.61	0.16	12	0.01	-16618.00	3800650.00	994000	20240130	-37.12	510000	20240805	22.55	644000	-2.95	20250124	590000	5.93	20250102	935000	-33.16	20240214	510000	22.55	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N
153	20250204	090137	55	60.00	KOSPI	화학	N	N	N	Y	60	N	620000	-1000	5	-0.16	14220000	23	2.74	618000	620000	618000	807000	435000	621000	618260.87	4.97	2	635000	628000	622000	615000	609000	625000	612000	56	186000	5000	459540	1000	1	1113400	6903	-37.31	0.16	12	0.00	-16618.00	3800650.00	994000	20240130	-37.63	510000	20240805	21.57	644000	-3.73	20250124	590000	5.08	20250102	935000	-33.69	20240214	510000	21.57	20240805	0.13	N	003240	5000	55 억	55374	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History