KissMeData/003650/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160152	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-800	5	-0.89	61602500	683	254.85	90200	90700	89100	117200	63200	90200	90194.00	33.92	-38	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1555	3.26	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.45	73600	20240415	21.47	91900	-2.72	20250210	86200	3.71	20250106	104500	-14.45	20241008	73600	21.47	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
3	20250228	150153	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-600	5	-0.67	58918700	653	243.66	90200	90700	89100	117200	63200	90200	90227.72	33.92	-11	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1559	3.27	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.26	73600	20240415	21.74	91900	-2.50	20250210	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
4	20250228	140153	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-600	5	-0.67	58468700	648	241.79	90200	90700	89100	117200	63200	90200	90229.48	33.92	-9	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1559	3.27	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.26	73600	20240415	21.74	91900	-2.50	20250210	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
5	20250228	130154	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-500	5	-0.55	56496700	626	233.58	90200	90700	89100	117200	63200	90200	90250.32	33.92	-21	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1560	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.16	73600	20240415	21.88	91900	-2.39	20250210	86200	4.06	20250106	104500	-14.16	20241008	73600	21.88	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
6	20250228	120152	57	100.00	KOSPI	화학	N	N	N	N	N	90400	200	2	0.22	45509100	504	188.06	90200	90700	90200	117200	63200	90200	90295.83	33.92	-18	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1573	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
7	20250228	110152	57	100.00	KOSPI	화학	N	N	N	N	N	90200	0	3	0.00	45328400	502	187.31	90200	90700	90200	117200	63200	90200	90295.62	33.92	-18	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1569	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
8	20250228	100152	57	100.00	KOSPI	화학	N	N	N	N	N	90200	0	3	0.00	43703800	484	180.60	90200	90700	90200	117200	63200	90200	90297.11	33.92	-18	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1569	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
9	20250228	090153	57	100.00	KOSPI	화학	N	N	N	N	N	90300	100	2	0.11	902100	10	3.73	90200	90300	90200	117200	63200	90200	90210.00	33.92	-2	91333	90766	90333	89766	89333	91050	90050	87	27000	5000	64940	100	1	1739672	1571	3.30	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.59	73600	20240415	22.69	91900	-1.74	20250210	86200	4.76	20250106	104500	-13.59	20241008	73600	22.69	20240415	0.22	N	003650	5000	86 억	590071	N	N	0	N	N
10	20250227	160151	57	100.00	KOSPI	화학	N	N	N	N	N	90200	300	2	0.33	24243100	268	39.30	89900	90900	89900	116800	63000	89900	90459.33	33.92	-58	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1569	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
11	20250227	150152	57	100.00	KOSPI	화학	N	N	N	N	N	90200	300	2	0.33	23160900	256	37.54	89900	90900	89900	116800	63000	89900	90472.27	33.92	-48	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1569	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
12	20250227	140153	57	100.00	KOSPI	화학	N	N	N	N	N	90500	600	2	0.67	22890300	253	37.10	89900	90900	89900	116800	63000	89900	90475.49	33.92	-45	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
13	20250227	130152	57	100.00	KOSPI	화학	N	N	N	N	N	90400	500	2	0.56	20990300	232	34.02	89900	90900	89900	116800	63000	89900	90475.43	33.92	-41	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1573	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
14	20250227	120152	57	100.00	KOSPI	화학	N	N	N	N	N	90400	500	2	0.56	19904700	220	32.26	89900	90900	89900	116800	63000	89900	90475.91	33.92	-41	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1573	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
15	20250227	110152	57	100.00	KOSPI	화학	N	N	N	N	N	90500	600	2	0.67	14467300	160	23.46	89900	90900	89900	116800	63000	89900	90420.62	33.92	-20	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
16	20250227	100156	57	100.00	KOSPI	화학	N	N	N	N	N	90300	400	2	0.44	12929600	143	20.97	89900	90900	89900	116800	63000	89900	90416.78	33.92	-19	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1571	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.59	73600	20240415	22.69	91900	-1.74	20250210	86200	4.76	20250106	104500	-13.59	20241008	73600	22.69	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
17	20250227	090158	57	100.00	KOSPI	화학	N	N	N	N	N	89900	0	3	0.00	809100	9	1.32	89900	89900	89900	116800	63000	89900	89900.00	33.92	-2	90833	90366	89833	89366	88833	90100	89100	87	26900	5000	64720	100	1	1739672	1564	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.22	N	003650	5000	86 억	590099	N	N	1	N	N
18	20250226	160152	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-300	5	-0.33	61358100	682	80.52	90200	90300	89300	117200	63200	90200	89967.89	33.92	-99	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.22	N	003650	5000	86 억	590146	N	N	1	N	N
19	20250226	150152	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-200	5	-0.22	58660000	652	76.98	90200	90300	89300	117200	63200	90200	89969.33	33.92	-81	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1566	3.29	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
20	20250226	140152	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-300	5	-0.33	25036300	278	32.82	90200	90300	89300	117200	63200	90200	90058.63	33.92	-75	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
21	20250226	130152	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-300	5	-0.33	23416900	260	30.70	90200	90300	89300	117200	63200	90200	90065.00	33.92	-61	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
22	20250226	120152	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-300	5	-0.33	22338000	248	29.28	90200	90300	89300	117200	63200	90200	90072.58	33.92	-50	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
23	20250226	110152	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-300	5	-0.33	20899500	232	27.39	90200	90300	89300	117200	63200	90200	90084.05	33.92	-38	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1564	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
24	20250226	100151	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-500	5	-0.55	15674400	174	20.54	90200	90300	89300	117200	63200	90200	90082.76	33.92	-26	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1560	3.28	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.16	73600	20240415	21.88	91900	-2.39	20250210	86200	4.06	20250106	104500	-14.16	20241008	73600	21.88	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
25	20250226	090153	57	100.00	KOSPI	화학	N	N	N	N	N	90200	0	3	0.00	4149200	46	5.43	90200	90200	90200	117200	63200	90200	90200.00	33.92	-7	92266	91232	90166	89132	88066	90700	88600	87	27000	5000	64940	100	1	1739672	1569	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.22	N	003650	5000	86 억	590146	N	N	0	N	N
26	20250225	160152	57	100.00	KOSPI	화학	N	N	N	N	N	90200	-300	5	-0.33	76429200	847	144.54	90500	91200	89100	117600	63400	90500	90235.18	33.93	128	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1569	3.29	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
27	20250225	150152	57	100.00	KOSPI	화학	N	N	N	N	N	90200	-300	5	-0.33	75617800	838	143.00	90500	91200	89100	117600	63400	90500	90236.04	33.93	132	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1569	3.29	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
28	20250225	140151	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-700	5	-0.77	75168000	833	142.15	90500	91200	89100	117600	63400	90500	90237.70	33.93	133	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1562	3.28	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	-2.29	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
29	20250225	130151	57	100.00	KOSPI	화학	N	N	N	N	N	90100	-400	5	-0.44	73283500	812	138.57	90500	91200	89100	117600	63400	90500	90250.62	33.93	131	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1567	3.29	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.78	73600	20240415	22.42	91900	-1.96	20250210	86200	4.52	20250106	104500	-13.78	20241008	73600	22.42	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
30	20250225	120151	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-700	5	-0.77	56416900	625	106.66	90500	91200	89100	117600	63400	90500	90267.04	33.93	53	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1562	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	-2.29	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
31	20250225	110151	57	100.00	KOSPI	화학	N	N	N	N	N	90100	-400	5	-0.44	21865200	242	41.30	90500	90500	89100	117600	63400	90500	90352.07	33.93	46	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1567	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.78	73600	20240415	22.42	91900	-1.96	20250210	86200	4.52	20250106	104500	-13.78	20241008	73600	22.42	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
32	20250225	100150	57	100.00	KOSPI	화학	N	N	N	N	N	90100	-400	5	-0.44	15378000	170	29.01	90500	90500	89100	117600	63400	90500	90458.82	33.93	29	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1567	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.78	73600	20240415	22.42	91900	-1.96	20250210	86200	4.52	20250106	104500	-13.78	20241008	73600	22.42	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
33	20250225	090151	57	100.00	KOSPI	화학	N	N	N	N	N	89100	-1400	5	-1.55	11219200	124	21.16	90500	90500	89100	117600	63400	90500	90477.42	33.93	-1	92100	91300	90100	89300	88100	91700	89700	87	27100	5000	65160	100	1	1739672	1550	3.25	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.74	73600	20240415	21.06	91900	-3.05	20250210	86200	3.36	20250106	104500	-14.74	20241008	73600	21.06	20240415	0.23	N	003650	5000	86 억	590196	N	N	0	N	N
34	20250224	160150	57	100.00	KOSPI	화학	N	N	N	N	N	90500	500	2	0.56	52672800	586	149.11	90000	90900	88900	117000	63000	90000	89884.27	33.93	15	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1574	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
35	20250224	150151	57	100.00	KOSPI	화학	N	N	N	N	N	90500	500	2	0.56	50862800	566	144.02	90000	90900	88900	117000	63000	90000	89863.60	33.93	15	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1574	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
36	20250224	140151	57	100.00	KOSPI	화학	N	N	N	N	N	90500	500	2	0.56	50862800	566	144.02	90000	90900	88900	117000	63000	90000	89863.60	33.93	15	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1574	3.30	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
37	20250224	130151	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-100	5	-0.11	49595600	552	140.46	90000	90900	88900	117000	63000	90000	89847.10	33.93	14	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1564	3.28	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
38	20250224	120150	57	100.00	KOSPI	화학	N	N	N	N	N	90600	600	2	0.67	48965100	545	138.68	90000	90900	88900	117000	63000	90000	89844.22	33.93	14	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1576	3.31	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.30	73600	20240415	23.10	91900	-1.41	20250210	86200	5.10	20250106	104500	-13.30	20241008	73600	23.10	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
39	20250224	110150	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-600	5	-0.67	19947700	222	56.49	90000	90200	89400	117000	63000	90000	89854.50	33.93	-12	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1555	3.26	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.45	73600	20240415	21.47	91900	-2.72	20250210	86200	3.71	20250106	104500	-14.45	20241008	73600	21.47	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
40	20250224	100150	57	100.00	KOSPI	화학	N	N	N	N	N	90200	200	2	0.22	7651900	85	21.63	90000	90200	90000	117000	63000	90000	90022.35	33.93	-7	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1569	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
41	20250224	090151	57	100.00	KOSPI	화학	N	N	N	N	N	90000	0	3	0.00	5670000	63	16.03	90000	90000	90000	117000	63000	90000	90000.00	33.93	0	91200	90600	90300	89700	89400	90450	89550	87	27000	5000	64800	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.23	N	003650	5000	86 억	590186	N	N	1	N	N
42	20250221	160150	57	100.00	KOSPI	화학	N	N	N	N	N	90000	0	3	0.00	35488500	393	56.87	90900	90900	90000	117000	63000	90000	90301.53	33.93	15	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
43	20250221	150150	57	100.00	KOSPI	화학	N	N	N	N	N	90000	0	3	0.00	32788500	363	52.53	90900	90900	90000	117000	63000	90000	90326.45	33.93	15	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
44	20250221	140150	57	100.00	KOSPI	화학	N	N	N	N	N	90500	500	2	0.56	23517100	260	37.63	90900	90900	90000	117000	63000	90000	90450.38	33.93	15	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
45	20250221	130150	57	100.00	KOSPI	화학	N	N	N	N	N	90000	0	3	0.00	22073700	244	35.31	90900	90900	90000	117000	63000	90000	90465.98	33.93	10	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1566	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
46	20250221	120150	57	100.00	KOSPI	화학	N	N	N	N	N	90300	300	2	0.33	18471800	204	29.52	90900	90900	90100	117000	63000	90000	90548.04	33.93	-1	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1571	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.59	73600	20240415	22.69	91900	-1.74	20250210	86200	4.76	20250106	104500	-13.59	20241008	73600	22.69	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
47	20250221	110150	57	100.00	KOSPI	화학	N	N	N	N	N	90100	100	2	0.11	18020300	199	28.80	90900	90900	90100	117000	63000	90000	90554.27	33.93	-1	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1567	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.78	73600	20240415	22.42	91900	-1.96	20250210	86200	4.52	20250106	104500	-13.78	20241008	73600	22.42	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
48	20250221	100151	57	100.00	KOSPI	화학	N	N	N	N	N	90600	600	2	0.67	16937800	187	27.06	90900	90900	90200	117000	63000	90000	90576.47	33.93	-6	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1576	3.31	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.30	73600	20240415	23.10	91900	-1.41	20250210	86200	5.10	20250106	104500	-13.30	20241008	73600	23.10	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
49	20250221	090150	57	100.00	KOSPI	화학	N	N	N	N	N	90900	900	2	1.00	1908900	21	3.04	90900	90900	90900	117000	63000	90000	90900.00	33.93	-1	91666	90832	90166	89332	88666	91250	89750	87	27000	5000	64800	100	1	1739672	1581	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.01	73600	20240415	23.51	91900	-1.09	20250210	86200	5.45	20250106	104500	-13.01	20241008	73600	23.51	20240415	0.18	N	003650	5000	86 억	590198	N	N	1	N	N
50	20250220	160149	57	100.00	KOSPI	화학	N	N	N	N	N	90000	600	2	0.67	62257300	691	41.96	89500	91000	89500	116200	62600	89400	90097.68	33.93	7	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1566	3.29	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.14	N	003650	5000	86 억	590216	N	N	1	N	N
51	20250220	150150	57	100.00	KOSPI	화학	N	N	N	N	N	90000	600	2	0.67	59737300	663	40.26	89500	91000	89500	116200	62600	89400	90101.51	33.93	14	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1566	3.29	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
52	20250220	140150	57	100.00	KOSPI	화학	N	N	N	N	N	89900	500	2	0.56	58567400	650	39.47	89500	91000	89500	116200	62600	89400	90103.69	33.93	6	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
53	20250220	130150	57	100.00	KOSPI	화학	N	N	N	N	N	89800	400	2	0.45	58477500	649	39.40	89500	91000	89500	116200	62600	89400	90104.01	33.93	5	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1562	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	-2.29	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
54	20250220	120150	57	100.00	KOSPI	화학	N	N	N	N	N	89900	500	2	0.56	57489600	638	38.74	89500	91000	89500	116200	62600	89400	90109.09	33.93	4	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
55	20250220	110150	57	100.00	KOSPI	화학	N	N	N	N	N	89900	500	2	0.56	56501300	627	38.07	89500	91000	89500	116200	62600	89400	90113.72	33.93	3	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1564	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	-2.18	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
56	20250220	100149	57	100.00	KOSPI	화학	N	N	N	N	N	90600	1200	2	1.34	3966500	44	2.67	89500	90600	89500	116200	62600	89400	90147.73	33.93	10	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1576	3.31	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.30	73600	20240415	23.10	91900	-1.41	20250210	86200	5.10	20250106	104500	-13.30	20241008	73600	23.10	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
57	20250220	090150	57	100.00	KOSPI	화학	N	N	N	N	N	89500	100	2	0.11	89500	1	0.06	89500	89500	89500	116200	62600	89400	89500.00	33.93	0	91866	90632	89866	88632	87866	90250	88250	87	26800	5000	64360	100	1	1739672	1557	3.27	0.41	12	0.00	27388.00	219506.00	104500	20241008	-14.35	73600	20240415	21.60	91900	-2.61	20250210	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
58	20250219	160149	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-600	5	-0.67	147564500	1647	138.06	90300	91100	89100	117000	63000	90000	89595.93	33.93	-105	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1555	3.26	0.41	12	0.09	27388.00	219506.00	104500	20241008	-14.45	73600	20240415	21.47	91900	-2.72	20250210	86200	3.71	20250106	104500	-14.45	20241008	73600	21.47	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
59	20250219	150150	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-200	5	-0.22	146581000	1636	137.13	90300	91100	89100	117000	63000	90000	89597.19	33.93	-105	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1562	3.28	0.41	12	0.09	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	-2.29	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
60	20250219	140149	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-500	5	-0.56	128770200	1437	120.45	90300	91100	89100	117000	63000	90000	89610.44	33.93	-105	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1557	3.27	0.41	12	0.08	27388.00	219506.00	104500	20241008	-14.35	73600	20240415	21.60	91900	-2.61	20250210	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
61	20250219	130149	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-400	5	-0.44	73147800	816	68.40	90300	91100	89100	117000	63000	90000	89641.91	33.93	-100	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1559	3.27	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.26	73600	20240415	21.74	91900	-2.50	20250210	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
62	20250219	120149	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-500	5	-0.56	66165100	738	61.86	90300	91100	89100	117000	63000	90000	89654.61	33.93	-73	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1557	3.27	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.35	73600	20240415	21.60	91900	-2.61	20250210	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
63	20250219	110149	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-200	5	-0.22	30630000	341	28.58	90300	91100	89100	117000	63000	90000	89824.05	33.93	-48	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1562	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	-2.29	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
64	20250219	100149	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-500	5	-0.56	8365600	93	7.80	90300	91100	89100	117000	63000	90000	89952.69	33.93	-22	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1557	3.27	0.41	12	0.01	27388.00	219506.00	104500	20241008	-14.35	73600	20240415	21.60	91900	-2.61	20250210	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
65	20250219	090149	57	100.00	KOSPI	화학	N	N	N	N	N	90300	300	2	0.33	270900	3	0.25	90300	90300	90300	117000	63000	90000	90300.00	33.93	0	93200	91600	90300	88700	87400	90950	88050	87	27000	5000	64800	100	1	1739672	1571	3.30	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.59	73600	20240415	22.69	91900	-1.74	20250210	86200	4.76	20250106	104500	-13.59	20241008	73600	22.69	20240415	0.14	N	003650	5000	86 억	590216	N	N	0	N	N
66	20250218	160149	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-1500	5	-1.64	107262500	1193	118.24	91700	91900	89000	118900	64100	91500	89909.89	33.93	-282	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1566	3.29	0.41	12	0.07	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	0.00	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
67	20250218	150149	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-1700	5	-1.86	105642200	1175	116.45	91700	91900	89000	118900	64100	91500	89908.26	33.93	-283	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1562	3.28	0.41	12	0.07	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	0.00	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
68	20250218	140149	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-1700	5	-1.86	105642200	1175	116.45	91700	91900	89000	118900	64100	91500	89908.26	33.93	-283	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1562	3.28	0.41	12	0.07	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	0.00	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
69	20250218	130148	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-1700	5	-1.86	105642200	1175	116.45	91700	91900	89000	118900	64100	91500	89908.26	33.93	-283	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1562	3.28	0.41	12	0.07	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	0.00	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
70	20250218	120148	57	100.00	KOSPI	화학	N	N	N	N	N	89900	-1600	5	-1.75	99176100	1103	109.32	91700	91900	89000	118900	64100	91500	89914.87	33.93	-214	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1564	3.28	0.41	12	0.06	27388.00	219506.00	104500	20241008	-13.97	73600	20240415	22.15	91900	0.00	20250210	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
71	20250218	110149	57	100.00	KOSPI	화학	N	N	N	N	N	89800	-1700	5	-1.86	82977800	923	91.48	91700	91900	89000	118900	64100	91500	89900.11	33.93	-125	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1562	3.28	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.07	73600	20240415	22.01	91900	0.00	20250210	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
72	20250218	100149	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-2100	5	-2.30	34838800	385	38.16	91700	91900	89400	118900	64100	91500	90490.39	33.93	-19	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1555	3.26	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.45	73600	20240415	21.47	91900	0.00	20250210	86200	3.71	20250106	104500	-14.45	20241008	73600	21.47	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
73	20250218	090149	57	100.00	KOSPI	화학	N	N	N	N	N	91500	0	3	0.00	0	0	0.00	0	0	0	118900	64100	91500	0.00	33.93	0	92433	91966	91233	90766	90033	92200	91000	87	27400	5000	65880	100	1	1739672	1592	3.34	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.44	73600	20240415	24.32	91900	-0.44	20250210	86200	6.15	20250106	104500	-12.44	20241008	73600	24.32	20240415	0.14	N	003650	5000	86 억	590225	N	N	0	N	N
74	20250217	160149	57	100.00	KOSPI	화학	N	N	N	N	N	91500	1100	2	1.22	91762500	1009	102.54	90500	91700	90500	117500	63300	90400	90943.45	33.93	7	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1592	3.34	0.42	12	0.06	27388.00	219506.00	104500	20241008	-12.44	73600	20240415	24.32	91900	-0.44	20250210	86200	6.15	20250106	104500	-12.44	20241008	73600	24.32	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
75	20250217	150149	57	100.00	KOSPI	화학	N	N	N	N	N	91000	600	2	0.66	90030000	990	100.61	90500	91700	90500	117500	63300	90400	90939.39	33.93	14	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1583	3.32	0.41	12	0.06	27388.00	219506.00	104500	20241008	-12.92	73600	20240415	23.64	91900	-0.98	20250210	86200	5.57	20250106	104500	-12.92	20241008	73600	23.64	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
76	20250217	140148	57	100.00	KOSPI	화학	N	N	N	N	N	90500	100	2	0.11	81149600	892	90.65	90500	91700	90500	117500	63300	90400	90974.89	33.93	13	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1574	3.30	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
77	20250217	130149	57	100.00	KOSPI	화학	N	N	N	N	N	90800	400	2	0.44	69308700	762	77.44	90500	91600	90500	117500	63300	90400	90956.30	33.93	13	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1580	3.32	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.11	73600	20240415	23.37	91900	-1.20	20250210	86200	5.34	20250106	104500	-13.11	20241008	73600	23.37	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
78	20250217	120149	57	100.00	KOSPI	화학	N	N	N	N	N	90800	400	2	0.44	5725100	63	6.40	90500	91200	90500	117500	63300	90400	90874.60	33.93	-11	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1580	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.11	73600	20240415	23.37	91900	-1.20	20250210	86200	5.34	20250106	104500	-13.11	20241008	73600	23.37	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
79	20250217	110149	57	100.00	KOSPI	화학	N	N	N	N	N	90900	500	2	0.55	5543500	61	6.20	90500	91200	90500	117500	63300	90400	90877.05	33.93	-9	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1581	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.01	73600	20240415	23.51	91900	-1.09	20250210	86200	5.45	20250106	104500	-13.01	20241008	73600	23.51	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
80	20250217	100149	57	100.00	KOSPI	화학	N	N	N	N	N	91000	600	2	0.66	2277900	25	2.54	90500	91200	90500	117500	63300	90400	91116.00	33.93	0	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1583	3.32	0.41	12	0.00	27388.00	219506.00	104500	20241008	-12.92	73600	20240415	23.64	91900	-0.98	20250210	86200	5.57	20250106	104500	-12.92	20241008	73600	23.64	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
81	20250217	090148	57	100.00	KOSPI	화학	N	N	N	N	N	90400	0	3	0.00	0	0	0.00	0	0	0	117500	63300	90400	0.00	33.93	0	92266	91332	90366	89432	88466	91800	89900	87	27100	5000	65080	100	1	1739672	1573	3.30	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.14	N	003650	5000	86 억	590214	N	N	0	N	N
82	20250214	160148	57	100.00	KOSPI	화학	N	N	N	N	N	90400	400	2	0.44	88712000	984	286.88	90100	91300	89400	117000	63000	90000	90154.47	33.93	161	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1573	3.30	0.41	12	0.06	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
83	20250214	150148	57	100.00	KOSPI	화학	N	N	N	N	N	90400	400	2	0.44	86000200	954	278.13	90100	91300	89400	117000	63000	90000	90146.96	33.93	167	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1573	3.30	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
84	20250214	140148	57	100.00	KOSPI	화학	N	N	N	N	N	90500	500	2	0.56	83291100	924	269.39	90100	91300	89400	117000	63000	90000	90141.88	33.93	144	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1574	3.30	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.40	73600	20240415	22.96	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
85	20250214	130148	57	100.00	KOSPI	화학	N	N	N	N	N	90400	400	2	0.44	80666000	895	260.93	90100	91300	89400	117000	63000	90000	90129.61	33.93	117	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1573	3.30	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
86	20250214	120148	57	100.00	KOSPI	화학	N	N	N	N	N	90100	100	2	0.11	76229900	846	246.65	90100	91300	89400	117000	63000	90000	90106.26	33.93	100	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1567	3.29	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.78	73600	20240415	22.42	91900	-1.96	20250210	86200	4.52	20250106	104500	-13.78	20241008	73600	22.42	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
87	20250214	110148	57	100.00	KOSPI	화학	N	N	N	N	N	90300	300	2	0.33	70544000	783	228.28	90100	91300	89400	117000	63000	90000	90094.51	33.93	68	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1571	3.30	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.59	73600	20240415	22.69	91900	-1.74	20250210	86200	4.76	20250106	104500	-13.59	20241008	73600	22.69	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
88	20250214	100148	57	100.00	KOSPI	화학	N	N	N	N	N	90000	0	3	0.00	45021500	499	145.48	90100	91300	89900	117000	63000	90000	90223.45	33.93	14	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1566	3.29	0.41	12	0.03	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
89	20250214	090149	57	100.00	KOSPI	화학	N	N	N	N	N	90100	100	2	0.11	90100	1	0.29	90100	90100	90100	117000	63000	90000	90100.00	33.93	0	92000	91000	90500	89500	89000	90750	89250	87	27000	5000	64800	100	1	1739672	1567	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.78	73600	20240415	22.42	91900	-1.96	20250210	86200	4.52	20250106	104500	-13.78	20241008	73600	22.42	20240415	0.13	N	003650	5000	86 억	590231	N	N	1	N	N
90	20250213	160147	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-1400	5	-1.53	31226000	343	36.68	91400	91500	90000	118800	64000	91400	91037.90	33.93	-8	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1566	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.14	N	003650	5000	86 억	590233	N	N	1	N	N
91	20250213	150147	57	100.00	KOSPI	화학	N	N	N	N	N	91400	0	3	0.00	28506300	313	33.48	91400	91500	90100	118800	64000	91400	91074.44	33.93	-2	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1590	3.34	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.54	73600	20240415	24.18	91900	-0.54	20250210	86200	6.03	20250106	104500	-12.54	20241008	73600	24.18	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
92	20250213	140148	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-400	5	-0.44	26777300	294	31.44	91400	91500	90200	118800	64000	91400	91079.25	33.93	-2	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1583	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-12.92	73600	20240415	23.64	91900	-0.98	20250210	86200	5.57	20250106	104500	-12.92	20241008	73600	23.64	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
93	20250213	130147	57	100.00	KOSPI	화학	N	N	N	N	N	91400	0	3	0.00	26230900	288	30.80	91400	91500	90200	118800	64000	91400	91079.51	33.93	-1	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1590	3.34	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.54	73600	20240415	24.18	91900	-0.54	20250210	86200	6.03	20250106	104500	-12.54	20241008	73600	24.18	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
94	20250213	120147	57	100.00	KOSPI	화학	N	N	N	N	N	90200	-1200	5	-1.31	25865000	284	30.37	91400	91400	90200	118800	64000	91400	91073.94	33.93	-1	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1569	3.29	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.68	73600	20240415	22.55	91900	-1.85	20250210	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
95	20250213	110147	57	100.00	KOSPI	화학	N	N	N	N	N	90700	-700	5	-0.77	25684600	282	30.16	91400	91400	90600	118800	64000	91400	91080.14	33.93	-1	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1578	3.31	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.21	73600	20240415	23.23	91900	-1.31	20250210	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
96	20250213	100148	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-400	5	-0.44	18065800	198	21.18	91400	91400	91000	118800	64000	91400	91241.41	33.93	-3	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1583	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-12.92	73600	20240415	23.64	91900	-0.98	20250210	86200	5.57	20250106	104500	-12.92	20241008	73600	23.64	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
97	20250213	090147	57	100.00	KOSPI	화학	N	N	N	N	N	91400	0	3	0.00	10785200	118	12.62	91400	91400	91400	118800	64000	91400	91400.00	33.93	0	93000	92200	90900	90100	88800	92600	90500	87	27400	5000	65800	100	1	1739672	1590	3.34	0.42	12	0.01	27388.00	219506.00	104500	20241008	-12.54	73600	20240415	24.18	91900	-0.54	20250210	86200	6.03	20250106	104500	-12.54	20241008	73600	24.18	20240415	0.14	N	003650	5000	86 억	590233	N	N	0	N	N
98	20250212	160147	57	100.00	KOSPI	화학	N	N	N	N	N	91400	700	2	0.77	84521800	935	318.03	91200	91700	89600	117900	63500	90700	90397.65	33.93	-296	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1590	3.34	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.54	73600	20240415	24.18	91900	-0.54	20250210	86200	6.03	20250106	104500	-12.54	20241008	73600	24.18	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
99	20250212	150147	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-1100	5	-1.21	79376600	878	298.64	91200	91700	89600	117900	63500	90700	90406.15	33.93	-245	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1559	3.27	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.26	73600	20240415	21.74	91900	-2.50	20250210	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
100	20250212	140146	57	100.00	KOSPI	화학	N	N	N	N	N	89600	-1100	5	-1.21	71936800	795	270.41	91200	91700	89600	117900	63500	90700	90486.54	33.93	-192	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1559	3.27	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.26	73600	20240415	21.74	91900	-2.50	20250210	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
101	20250212	130147	57	100.00	KOSPI	화학	N	N	N	N	N	89700	-1000	5	-1.10	67006400	740	251.70	91200	91700	89700	117900	63500	90700	90549.19	33.93	-144	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1560	3.28	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.16	73600	20240415	21.88	91900	-2.39	20250210	86200	4.06	20250106	104500	-14.16	20241008	73600	21.88	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
102	20250212	120147	57	100.00	KOSPI	화학	N	N	N	N	N	90000	-700	5	-0.77	59913700	661	224.83	91200	91700	89800	117900	63500	90700	90641.00	33.93	-107	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1566	3.29	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.88	73600	20240415	22.28	91900	-2.07	20250210	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
103	20250212	110147	57	100.00	KOSPI	화학	N	N	N	N	N	90400	-300	5	-0.33	55233900	609	207.14	91200	91700	90000	117900	63500	90700	90696.06	33.93	-62	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1573	3.30	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.49	73600	20240415	22.83	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
104	20250212	100147	57	100.00	KOSPI	화학	N	N	N	N	N	90900	200	2	0.22	31662100	349	118.71	91200	91700	90000	117900	63500	90700	90722.35	33.93	-27	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1581	3.32	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.01	73600	20240415	23.51	91900	-1.09	20250210	86200	5.45	20250106	104500	-13.01	20241008	73600	23.51	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
105	20250212	090147	57	100.00	KOSPI	화학	N	N	N	N	N	90700	0	3	0.00	181900	2	0.68	91200	91200	90700	117900	63500	90700	90950.00	33.93	-1	92233	91466	90833	90066	89433	91150	89750	87	27200	5000	65300	100	1	1739672	1578	3.31	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.21	73600	20240415	23.23	91900	-1.31	20250210	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.14	N	003650	5000	86 억	590281	N	N	0	N	N
106	20250211	160146	57	100.00	KOSPI	화학	N	N	N	N	N	90700	-900	5	-0.98	26740900	294	21.29	91600	91600	90200	119000	64200	91600	90955.44	33.93	-123	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1578	3.31	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.21	73100	20240129	24.08	91900	-1.31	20250210	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
107	20250211	150146	57	100.00	KOSPI	화학	N	N	N	N	N	90600	-1000	5	-1.09	24206700	266	19.26	91600	91600	90200	119000	64200	91600	91002.63	33.93	-106	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1576	3.31	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.30	73100	20240129	23.94	91900	-1.41	20250210	86200	5.10	20250106	104500	-13.30	20241008	73600	23.10	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
108	20250211	140147	57	100.00	KOSPI	화학	N	N	N	N	N	90500	-1100	5	-1.20	21671300	238	17.23	91600	91600	90200	119000	64200	91600	91055.88	33.93	-89	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	73100	20240129	23.80	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
109	20250211	130145	57	100.00	KOSPI	화학	N	N	N	N	N	90500	-1100	5	-1.20	21490200	236	17.09	91600	91600	90200	119000	64200	91600	91060.17	33.93	-88	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	73100	20240129	23.80	91900	-1.52	20250210	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
110	20250211	120147	57	100.00	KOSPI	화학	N	N	N	N	N	90400	-1200	5	-1.31	20585900	226	16.36	91600	91600	90200	119000	64200	91600	91088.05	33.93	-81	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1573	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.49	73100	20240129	23.67	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
111	20250211	110146	57	100.00	KOSPI	화학	N	N	N	N	N	90400	-1200	5	-1.31	19863100	218	15.79	91600	91600	90200	119000	64200	91600	91115.14	33.93	-78	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1573	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.49	73100	20240129	23.67	91900	-1.63	20250210	86200	4.87	20250106	104500	-13.49	20241008	73600	22.83	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
112	20250211	100147	57	100.00	KOSPI	화학	N	N	N	N	N	91000	-600	5	-0.66	12266600	134	9.70	91600	91600	90600	119000	64200	91600	91541.79	33.93	-22	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1583	3.32	0.41	12	0.01	27388.00	219506.00	104500	20241008	-12.92	73100	20240129	24.49	91900	-0.98	20250210	86200	5.57	20250106	104500	-12.92	20241008	73600	23.64	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
113	20250211	090147	57	100.00	KOSPI	화학	N	N	N	N	N	91600	0	3	0.00	1374000	15	1.09	91600	91600	91600	119000	64200	91600	91600.00	33.93	0	93600	92600	90900	89900	88200	93100	90400	87	27400	5000	65950	100	1	1739672	1594	3.34	0.42	12	0.00	27388.00	219506.00	104500	20241008	-12.34	73100	20240129	25.31	91900	-0.33	20250210	86200	6.26	20250106	104500	-12.34	20241008	73600	24.46	20240415	0.13	N	003650	5000	86 억	590333	N	N	0	N	N
114	20250210	160146	57	100.00	KOSPI	화학	N	N	N	N	N	91600	200	2	0.22	125991600	1381	149.78	91400	91900	89200	118800	64000	91400	91232.15	33.94	289	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1594	3.34	0.42	12	0.08	27388.00	219506.00	104500	20241008	-12.34	72200	20240126	26.87	91900	-0.33	20250210	86200	6.26	20250106	104500	-12.34	20241008	73600	24.46	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
115	20250210	150146	57	100.00	KOSPI	화학	N	N	N	N	N	91800	400	2	0.44	124155700	1361	147.61	91400	91900	89200	118800	64000	91400	91223.88	33.94	283	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1597	3.35	0.42	12	0.08	27388.00	219506.00	104500	20241008	-12.15	72200	20240126	27.15	91900	-0.11	20250210	86200	6.50	20250106	104500	-12.15	20241008	73600	24.73	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
116	20250210	140146	57	100.00	KOSPI	화학	N	N	N	N	N	91900	500	2	0.55	114234500	1253	135.90	91400	91900	89200	118800	64000	91400	91168.79	33.94	234	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1599	3.36	0.42	12	0.07	27388.00	219506.00	104500	20241008	-12.06	72200	20240126	27.29	91900	0.00	20250210	86200	6.61	20250106	104500	-12.06	20241008	73600	24.86	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
117	20250210	130146	57	100.00	KOSPI	화학	N	N	N	N	N	91700	300	2	0.33	98813800	1085	117.68	91400	91800	89200	118800	64000	91400	91072.63	33.94	171	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1595	3.35	0.42	12	0.06	27388.00	219506.00	104500	20241008	-12.25	72200	20240126	27.01	91800	-0.11	20250210	86200	6.38	20250106	104500	-12.25	20241008	73600	24.59	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
118	20250210	120146	57	100.00	KOSPI	화학	N	N	N	N	N	91300	-100	5	-0.11	86996600	956	103.69	91400	91700	89200	118800	64000	91400	91000.63	33.94	109	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1588	3.33	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.63	72200	20240126	26.45	91700	0.00	20250206	86200	5.92	20250106	104500	-12.63	20241008	73600	24.05	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
119	20250210	110145	57	100.00	KOSPI	화학	N	N	N	N	N	91200	-200	5	-0.22	59104400	651	70.61	91400	91700	89200	118800	64000	91400	90790.17	33.94	87	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1587	3.33	0.42	12	0.04	27388.00	219506.00	104500	20241008	-12.73	72200	20240126	26.32	91700	0.00	20250206	86200	5.80	20250106	104500	-12.73	20241008	73600	23.91	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
120	20250210	100145	57	100.00	KOSPI	화학	N	N	N	N	N	90700	-700	5	-0.77	23036800	253	27.44	91400	91700	89200	118800	64000	91400	91054.55	33.94	46	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1578	3.31	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.21	72200	20240126	25.62	91700	0.00	20250206	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
121	20250210	090146	57	100.00	KOSPI	화학	N	N	N	N	N	90200	-1200	5	-1.31	11788200	129	13.99	91400	91700	89600	118800	64000	91400	91381.40	33.94	1	93200	92300	90700	89800	88200	91500	89000	87	27400	5000	65800	100	1	1739672	1569	3.29	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.68	72200	20240126	24.93	91700	0.00	20250206	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.13	N	003650	5000	86 억	590429	N	N	0	N	N
122	20250207	160145	57	100.00	KOSPI	화학	N	N	N	N	N	91400	-100	5	-0.11	82875600	921	76.62	91500	91600	89100	118900	64100	91500	89984.36	33.94	-421	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1590	3.34	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.54	72000	20240125	26.94	91700	-0.33	20250206	86200	6.03	20250106	104500	-12.54	20241008	73600	24.18	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
123	20250207	150146	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-2200	5	-2.40	77039400	856	71.21	91500	91600	89100	118900	64100	91500	89999.30	33.94	-395	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1554	3.26	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.55	72000	20240125	24.03	91700	-2.62	20250206	86200	3.60	20250106	104500	-14.55	20241008	73600	21.33	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
124	20250207	140145	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-2200	5	-2.40	71502500	794	66.06	91500	91600	89100	118900	64100	91500	90053.53	33.94	-339	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1554	3.26	0.41	12	0.05	27388.00	219506.00	104500	20241008	-14.55	72000	20240125	24.03	91700	-2.62	20250206	86200	3.60	20250106	104500	-14.55	20241008	73600	21.33	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
125	20250207	130145	57	100.00	KOSPI	화학	N	N	N	N	N	89400	-2100	5	-2.30	65249400	724	60.23	91500	91600	89100	118900	64100	91500	90123.48	33.94	-271	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1555	3.26	0.41	12	0.04	27388.00	219506.00	104500	20241008	-14.45	72000	20240125	24.17	91700	-2.51	20250206	86200	3.71	20250106	104500	-14.45	20241008	73600	21.47	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
126	20250207	120145	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-2200	5	-2.40	50867700	563	46.84	91500	91600	89100	118900	64100	91500	90351.15	33.94	-213	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1554	3.26	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.55	72000	20240125	24.03	91700	-2.62	20250206	86200	3.60	20250106	104500	-14.55	20241008	73600	21.33	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
127	20250207	110145	57	100.00	KOSPI	화학	N	N	N	N	N	89300	-2200	5	-2.40	42192600	466	38.77	91500	91600	89100	118900	64100	91500	90542.06	33.94	-152	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1554	3.26	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.55	72000	20240125	24.03	91700	-2.62	20250206	86200	3.60	20250106	104500	-14.55	20241008	73600	21.33	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
128	20250207	100145	57	100.00	KOSPI	화학	N	N	N	N	N	89500	-2000	5	-2.19	31837300	350	29.12	91500	91600	89500	118900	64100	91500	90963.71	33.94	-85	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1557	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.35	72000	20240125	24.31	91700	-2.40	20250206	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
129	20250207	090145	57	100.00	KOSPI	화학	N	N	N	N	N	90500	-1000	5	-1.09	10977200	120	9.98	91500	91500	90500	118900	64100	91500	91476.67	33.94	-14	92900	92200	91000	90300	89100	92550	90650	87	27400	5000	65880	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	72000	20240125	25.69	91700	-1.31	20250206	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.13	N	003650	5000	86 억	590476	N	N	1	N	N
130	20250206	160143	57	100.00	KOSPI	화학	N	N	N	N	N	91500	900	2	0.99	109249300	1202	63.20	90600	91700	89800	117700	63500	90600	90889.09	33.95	85	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1592	3.34	0.42	12	0.07	27388.00	219506.00	104500	20241008	-12.44	71700	20240124	27.62	91700	-0.22	20250206	86200	6.15	20250106	104500	-12.44	20241008	73600	24.32	20240415	0.13	N	003650	5000	86 억	590582	N	N	1	N	N
131	20250206	150143	57	100.00	KOSPI	화학	N	N	N	N	N	90600	0	3	0.00	80191200	880	46.27	90600	91700	90500	117700	63500	90600	91126.36	33.95	58	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1576	3.31	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.30	71700	20240124	26.36	91700	-1.20	20250206	86200	5.10	20250106	104500	-13.30	20241008	73600	23.10	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
132	20250206	140144	57	100.00	KOSPI	화학	N	N	N	N	N	91300	700	2	0.77	77198100	847	44.53	90600	91700	90500	117700	63500	90600	91142.98	33.95	61	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1588	3.33	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.63	71700	20240124	27.34	91700	-0.44	20250206	86200	5.92	20250106	104500	-12.63	20241008	73600	24.05	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
133	20250206	130143	57	100.00	KOSPI	화학	N	N	N	N	N	91300	700	2	0.77	77198100	847	44.53	90600	91700	90500	117700	63500	90600	91142.98	33.95	61	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1588	3.33	0.42	12	0.05	27388.00	219506.00	104500	20241008	-12.63	71700	20240124	27.34	91700	-0.44	20250206	86200	5.92	20250106	104500	-12.63	20241008	73600	24.05	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
134	20250206	120142	57	100.00	KOSPI	화학	N	N	N	N	N	91300	700	2	0.77	66909200	734	38.59	90600	91700	90500	117700	63500	90600	91156.95	33.95	29	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1588	3.33	0.42	12	0.04	27388.00	219506.00	104500	20241008	-12.63	71700	20240124	27.34	91700	-0.44	20250206	86200	5.92	20250106	104500	-12.63	20241008	73600	24.05	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
135	20250206	110139	57	100.00	KOSPI	화학	N	N	N	N	N	91600	1000	2	1.10	48360800	531	27.92	90600	91700	90500	117700	63500	90600	91074.95	33.95	-2	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1594	3.34	0.42	12	0.03	27388.00	219506.00	104500	20241008	-12.34	71700	20240124	27.75	91700	-0.11	20250206	86200	6.26	20250106	104500	-12.34	20241008	73600	24.46	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
136	20250206	100143	57	100.00	KOSPI	화학	N	N	N	N	N	91700	1100	2	1.21	36357000	400	21.03	90600	91700	90500	117700	63500	90600	90892.50	33.95	-43	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1595	3.35	0.42	12	0.02	27388.00	219506.00	104500	20241008	-12.25	71700	20240124	27.89	91700	0.00	20250206	86200	6.38	20250106	104500	-12.25	20241008	73600	24.59	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
137	20250206	090143	57	100.00	KOSPI	화학	N	N	N	N	N	90500	-100	5	-0.11	19378900	214	11.25	90600	90600	90500	117700	63500	90600	90555.61	33.95	-46	92066	91332	89966	89232	87866	90650	88550	87	27100	5000	65230	100	1	1739672	1574	3.30	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.40	71700	20240124	26.22	90800	-0.33	20250124	86200	4.99	20250106	104500	-13.40	20241008	73600	22.96	20240415	0.13	N	003650	5000	86 억	590582	N	N	0	N	N
138	20250205	160142	57	100.00	KOSPI	화학	N	N	N	N	N	90600	1200	2	1.34	170532900	1901	515.18	90700	90700	88600	116200	62600	89400	89706.94	33.95	55	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1576	3.31	0.41	12	0.11	27388.00	219506.00	104500	20241008	-13.30	71700	20240124	26.36	90800	-0.22	20250124	86200	5.10	20250106	104500	-13.30	20241008	73600	23.10	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
139	20250205	150142	57	100.00	KOSPI	화학	N	N	N	N	N	89700	300	2	0.34	167375700	1866	505.69	90700	90700	88600	116200	62600	89400	89697.59	33.95	64	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1560	3.28	0.41	12	0.11	27388.00	219506.00	104500	20241008	-14.16	71700	20240124	25.10	90800	-1.21	20250124	86200	4.06	20250106	104500	-14.16	20241008	73600	21.88	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
140	20250205	140142	57	100.00	KOSPI	화학	N	N	N	N	N	89600	200	2	0.22	134687500	1501	406.78	90700	90700	88600	116200	62600	89400	89731.85	33.95	81	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1559	3.27	0.41	12	0.09	27388.00	219506.00	104500	20241008	-14.26	71700	20240124	24.97	90800	-1.32	20250124	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
141	20250205	130142	57	100.00	KOSPI	화학	N	N	N	N	N	89900	500	2	0.56	114368500	1275	345.53	90700	90700	88600	116200	62600	89400	89700.78	33.95	55	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1564	3.28	0.41	12	0.07	27388.00	219506.00	104500	20241008	-13.97	71700	20240124	25.38	90800	-0.99	20250124	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
142	20250205	120143	57	100.00	KOSPI	화학	N	N	N	N	N	90200	800	2	0.89	84145000	939	254.47	90700	90700	88600	116200	62600	89400	89611.29	33.95	-17	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1569	3.29	0.41	12	0.05	27388.00	219506.00	104500	20241008	-13.68	71700	20240124	25.80	90800	-0.66	20250124	86200	4.64	20250106	104500	-13.68	20241008	73600	22.55	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
143	20250205	110141	57	100.00	KOSPI	화학	N	N	N	N	N	90700	1300	2	1.45	69510500	777	210.57	90700	90700	88600	116200	62600	89400	89460.10	33.95	-47	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1578	3.31	0.41	12	0.04	27388.00	219506.00	104500	20241008	-13.21	71700	20240124	26.50	90800	-0.11	20250124	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
144	20250205	100142	57	100.00	KOSPI	화학	N	N	N	N	N	89500	100	2	0.11	53636600	600	162.60	90700	90700	88600	116200	62600	89400	89394.33	33.95	-58	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1557	3.27	0.41	12	0.03	27388.00	219506.00	104500	20241008	-14.35	71700	20240124	24.83	90800	-1.43	20250124	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
145	20250205	090144	57	100.00	KOSPI	화학	N	N	N	N	N	90700	1300	2	1.45	90700	1	0.27	90700	90700	90700	116200	62600	89400	90700.00	33.95	0	91866	90632	89466	88232	87066	91250	88850	87	26800	5000	64360	100	1	1739672	1578	3.31	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.21	71700	20240124	26.50	90800	-0.11	20250124	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.13	N	003650	5000	86 억	590691	N	N	1	N	N
146	20250204	160140	57	100.00	KOSPI	화학	N	N	N	N	N	89400	1200	2	1.36	33165900	369	98.14	88300	90700	88300	114600	61800	88200	89894.26	33.95	-34	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1555	3.26	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.45	71000	20240122	25.92	90800	-1.54	20250124	86200	3.71	20250106	104500	-14.45	20241008	73600	21.47	20240415	0.13	N	003650	5000	86 억	590705	N	N	1	N	N
147	20250204	150141	57	100.00	KOSPI	화학	N	N	N	N	N	89500	1300	2	1.47	32897500	366	97.34	88300	90700	88300	114600	61800	88200	89897.80	33.95	-35	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1557	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.35	71000	20240122	26.06	90800	-1.43	20250124	86200	3.83	20250106	104500	-14.35	20241008	73600	21.60	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N
148	20250204	140141	57	100.00	KOSPI	화학	N	N	N	N	N	89800	1600	2	1.81	32179600	358	95.21	88300	90700	88300	114600	61800	88200	89901.41	33.95	-30	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1562	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.07	71000	20240122	26.48	90800	-1.10	20250124	86200	4.18	20250106	104500	-14.07	20241008	73600	22.01	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N
149	20250204	130141	57	100.00	KOSPI	화학	N	N	N	N	N	89900	1700	2	1.93	31551100	351	93.35	88300	90700	88300	114600	61800	88200	89903.74	33.95	-26	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1564	3.28	0.41	12	0.02	27388.00	219506.00	104500	20241008	-13.97	71000	20240122	26.62	90800	-0.99	20250124	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N
150	20250204	120142	57	100.00	KOSPI	화학	N	N	N	N	N	89600	1400	2	1.59	28408600	316	84.04	88300	90700	88300	114600	61800	88200	89916.93	33.95	-21	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1559	3.27	0.41	12	0.02	27388.00	219506.00	104500	20241008	-14.26	71000	20240122	26.20	90800	-1.32	20250124	86200	3.94	20250106	104500	-14.26	20241008	73600	21.74	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N
151	20250204	110139	57	100.00	KOSPI	화학	N	N	N	N	N	90700	2500	2	2.83	15456100	172	45.74	88300	90700	88300	114600	61800	88200	89890.53	33.95	-18	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1578	3.31	0.41	12	0.01	27388.00	219506.00	104500	20241008	-13.21	71000	20240122	27.75	90800	-0.11	20250124	86200	5.22	20250106	104500	-13.21	20241008	73600	23.23	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N
152	20250204	100141	57	100.00	KOSPI	화학	N	N	N	N	N	89900	1700	2	1.93	7257500	81	21.54	88300	90000	88300	114600	61800	88200	89652.56	33.95	-10	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1564	3.28	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.97	71000	20240122	26.62	90800	-0.99	20250124	86200	4.29	20250106	104500	-13.97	20241008	73600	22.15	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N
153	20250204	090141	57	100.00	KOSPI	화학	N	N	N	N	N	90000	1800	2	2.04	442900	5	1.33	88300	90000	88300	114600	61800	88200	89150.00	33.95	-1	90066	89132	88666	87732	87266	88900	87500	87	26400	5000	63500	100	1	1739672	1566	3.29	0.41	12	0.00	27388.00	219506.00	104500	20241008	-13.88	71000	20240122	26.76	90800	-0.88	20250124	86200	4.41	20250106	104500	-13.88	20241008	73600	22.28	20240415	0.13	N	003650	5000	86 억	590705	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History