KissMeData/003720/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160154	57	100.00	KOSPI	화학	N	N	N	N	N	4430	-120	5	-2.64	1306453550	293263	47.29	4465	4540	4415	5910	3185	4550	4454.85	3.20	84923	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1506	8.08	2.16	12	0.86	548.00	2051.00	5660	20240924	-21.73	3000	20240805	47.67	4950	-10.51	20250221	3615	22.54	20250102	5660	-21.73	20240924	3000	47.67	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
3	20250228	150154	57	100.00	KOSPI	화학	N	N	N	N	N	4455	-95	5	-2.09	1258105825	282367	45.53	4465	4540	4415	5910	3185	4550	4455.53	3.20	82757	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1515	8.13	2.17	12	0.83	548.00	2051.00	5660	20240924	-21.29	3000	20240805	48.50	4950	-10.00	20250221	3615	23.24	20250102	5660	-21.29	20240924	3000	48.50	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
4	20250228	140154	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-80	5	-1.76	1098820390	246576	39.76	4465	4540	4415	5910	3185	4550	4456.27	3.20	63629	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1520	8.16	2.18	12	0.73	548.00	2051.00	5660	20240924	-21.02	3000	20240805	49.00	4950	-9.70	20250221	3615	23.65	20250102	5660	-21.02	20240924	3000	49.00	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
5	20250228	130155	57	100.00	KOSPI	화학	N	N	N	N	N	4455	-95	5	-2.09	982061715	220403	35.54	4465	4540	4415	5910	3185	4550	4455.70	3.20	45487	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1515	8.13	2.17	12	0.65	548.00	2051.00	5660	20240924	-21.29	3000	20240805	48.50	4950	-10.00	20250221	3615	23.24	20250102	5660	-21.29	20240924	3000	48.50	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
6	20250228	120153	57	100.00	KOSPI	화학	N	N	N	N	N	4450	-100	5	-2.20	849941615	190768	30.76	4465	4540	4415	5910	3185	4550	4455.31	3.20	32248	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1513	8.12	2.17	12	0.56	548.00	2051.00	5660	20240924	-21.38	3000	20240805	48.33	4950	-10.10	20250221	3615	23.10	20250102	5660	-21.38	20240924	3000	48.33	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
7	20250228	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4460	-90	5	-1.98	658165325	147761	23.83	4465	4540	4415	5910	3185	4550	4454.18	3.20	18332	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1516	8.14	2.17	12	0.43	548.00	2051.00	5660	20240924	-21.20	3000	20240805	48.67	4950	-9.90	20250221	3615	23.37	20250102	5660	-21.20	20240924	3000	48.67	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
8	20250228	100153	57	100.00	KOSPI	화학	N	N	N	N	N	4435	-115	5	-2.53	404277805	90575	14.61	4465	4540	4430	5910	3185	4550	4463.34	3.20	-872	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1508	8.09	2.16	12	0.27	548.00	2051.00	5660	20240924	-21.64	3000	20240805	47.83	4950	-10.40	20250221	3615	22.68	20250102	5660	-21.64	20240924	3000	47.83	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
9	20250228	090155	57	100.00	KOSPI	화학	N	N	N	N	N	4475	-75	5	-1.65	11235870	2512	0.41	4465	4515	4465	5910	3185	4550	4469.01	3.20	473	4810	4680	4560	4430	4310	4620	4370	170	1360	500	3270	5	1	34000000	1522	8.17	2.18	12	0.01	548.00	2051.00	5660	20240924	-20.94	3000	20240805	49.17	4950	-9.60	20250221	3615	23.79	20250102	5660	-20.94	20240924	3000	49.17	20240805	2.45	N	003720	500	170 억	1088514	N	N	0	N	N
10	20250227	160152	57	100.00	KOSPI	화학	N	N	N	N	N	4550	-165	5	-3.50	2804666910	620087	171.60	4665	4690	4440	6120	3305	4715	4522.96	3.01	81300	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1547	8.30	2.22	12	1.82	548.00	2051.00	5660	20240924	-19.61	3000	20240805	51.67	4950	-8.08	20250221	3615	25.86	20250102	5660	-19.61	20240924	3000	51.67	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
11	20250227	150153	57	100.00	KOSPI	화학	N	N	N	N	N	4555	-160	5	-3.39	2647373595	585407	162.00	4665	4690	4440	6120	3305	4715	4522.28	3.01	73106	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1549	8.31	2.22	12	1.72	548.00	2051.00	5660	20240924	-19.52	3000	20240805	51.83	4950	-7.98	20250221	3615	26.00	20250102	5660	-19.52	20240924	3000	51.83	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
12	20250227	140154	57	100.00	KOSPI	화학	N	N	N	N	N	4555	-160	5	-3.39	2434256745	538677	149.07	4665	4690	4440	6120	3305	4715	4518.95	3.01	41665	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1549	8.31	2.22	12	1.58	548.00	2051.00	5660	20240924	-19.52	3000	20240805	51.83	4950	-7.98	20250221	3615	26.00	20250102	5660	-19.52	20240924	3000	51.83	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
13	20250227	130153	57	100.00	KOSPI	화학	N	N	N	N	N	4470	-245	5	-5.20	2055020005	454621	125.81	4665	4690	4440	6120	3305	4715	4520.29	3.01	22917	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1520	8.16	2.18	12	1.34	548.00	2051.00	5660	20240924	-21.02	3000	20240805	49.00	4950	-9.70	20250221	3615	23.65	20250102	5660	-21.02	20240924	3000	49.00	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
14	20250227	120153	57	100.00	KOSPI	화학	N	N	N	N	N	4465	-250	5	-5.30	1819172575	401879	111.21	4665	4690	4440	6120	3305	4715	4526.67	3.01	-11596	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1518	8.15	2.18	12	1.18	548.00	2051.00	5660	20240924	-21.11	3000	20240805	48.83	4950	-9.80	20250221	3615	23.51	20250102	5660	-21.11	20240924	3000	48.83	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
15	20250227	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4490	-225	5	-4.77	1502565130	331042	91.61	4665	4690	4440	6120	3305	4715	4538.90	3.01	-36567	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1527	8.19	2.19	12	0.97	548.00	2051.00	5660	20240924	-20.67	3000	20240805	49.67	4950	-9.29	20250221	3615	24.20	20250102	5660	-20.67	20240924	3000	49.67	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
16	20250227	100158	57	100.00	KOSPI	화학	N	N	N	N	N	4525	-190	5	-4.03	877469620	191725	53.06	4665	4690	4510	6120	3305	4715	4576.71	3.01	-21472	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1539	8.26	2.21	12	0.56	548.00	2051.00	5660	20240924	-20.05	3000	20240805	50.83	4950	-8.59	20250221	3615	25.17	20250102	5660	-20.05	20240924	3000	50.83	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
17	20250227	090159	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-85	5	-1.80	11507235	2474	0.68	4665	4665	4630	6120	3305	4715	4651.27	3.01	-1539	5035	4875	4720	4560	4405	4955	4640	170	1405	500	3390	5	1	34000000	1574	8.45	2.26	12	0.01	548.00	2051.00	5660	20240924	-18.20	3000	20240805	54.33	4950	-6.46	20250221	3615	28.08	20250102	5660	-18.20	20240924	3000	54.33	20240805	2.42	N	003720	500	170 억	1023882	N	N	21	N	N
18	20250226	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4715	-25	5	-0.53	1697101280	361240	192.81	4700	4880	4565	6160	3320	4740	4697.99	2.96	16886	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1603	8.60	2.30	12	1.06	548.00	2051.00	5660	20240924	-16.70	3000	20240805	57.17	4950	-4.75	20250221	3615	30.43	20250102	5660	-16.70	20240924	3000	57.17	20240805	2.51	N	003720	500	170 억	1006230	N	N	21	N	N
19	20250226	150153	57	100.00	KOSPI	화학	N	N	N	N	N	4730	-10	5	-0.21	1638695115	348880	186.21	4700	4880	4565	6160	3320	4740	4697.02	2.96	18559	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1608	8.63	2.31	12	1.03	548.00	2051.00	5660	20240924	-16.43	3000	20240805	57.67	4950	-4.44	20250221	3615	30.84	20250102	5660	-16.43	20240924	3000	57.67	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
20	20250226	140153	57	100.00	KOSPI	화학	N	N	N	N	N	4685	-55	5	-1.16	704057455	147615	78.79	4700	4880	4685	6160	3320	4740	4769.55	2.96	5949	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1593	8.55	2.28	12	0.43	548.00	2051.00	5660	20240924	-17.23	3000	20240805	56.17	4950	-5.35	20250221	3615	29.60	20250102	5660	-17.23	20240924	3000	56.17	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
21	20250226	130154	57	100.00	KOSPI	화학	N	N	N	N	N	4760	20	2	0.42	559098000	116886	62.39	4700	4880	4695	6160	3320	4740	4783.28	2.96	15295	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1618	8.69	2.32	12	0.34	548.00	2051.00	5660	20240924	-15.90	3000	20240805	58.67	4950	-3.84	20250221	3615	31.67	20250102	5660	-15.90	20240924	3000	58.67	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
22	20250226	120153	57	100.00	KOSPI	화학	N	N	N	N	N	4800	60	2	1.27	443148665	92491	49.37	4700	4880	4695	6160	3320	4740	4791.26	2.96	-534	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1632	8.76	2.34	12	0.27	548.00	2051.00	5660	20240924	-15.19	3000	20240805	60.00	4950	-3.03	20250221	3615	32.78	20250102	5660	-15.19	20240924	3000	60.00	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
23	20250226	110154	57	100.00	KOSPI	화학	N	N	N	N	N	4795	55	2	1.16	426047930	88923	47.46	4700	4880	4695	6160	3320	4740	4791.20	2.96	617	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1630	8.75	2.34	12	0.26	548.00	2051.00	5660	20240924	-15.28	3000	20240805	59.83	4950	-3.13	20250221	3615	32.64	20250102	5660	-15.28	20240924	3000	59.83	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
24	20250226	100153	57	100.00	KOSPI	화학	N	N	N	N	N	4750	10	2	0.21	347713305	72485	38.69	4700	4880	4695	6160	3320	4740	4797.04	2.96	1250	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1615	8.67	2.32	12	0.21	548.00	2051.00	5660	20240924	-16.08	3000	20240805	58.33	4950	-4.04	20250221	3615	31.40	20250102	5660	-16.08	20240924	3000	58.33	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
25	20250226	090155	57	100.00	KOSPI	화학	N	N	N	N	N	4700	-40	5	-0.84	17409315	3704	1.98	4700	4705	4700	6160	3320	4740	4700.14	2.96	493	4856	4797	4751	4692	4646	4775	4670	170	1420	500	3410	5	1	34000000	1598	8.58	2.29	12	0.01	548.00	2051.00	5660	20240924	-16.96	3000	20240805	56.67	4950	-5.05	20250221	3615	30.01	20250102	5660	-16.96	20240924	3000	56.67	20240805	2.51	N	003720	500	170 억	1006230	N	N	9	N	N
26	20250225	160153	57	100.00	KOSPI	화학	N	N	N	N	N	4740	-45	5	-0.94	888360525	187278	60.02	4770	4810	4705	6220	3350	4785	4743.54	2.99	-7337	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1612	8.65	2.31	12	0.55	548.00	2051.00	5660	20240924	-16.25	3000	20240805	58.00	4950	-4.24	20250221	3615	31.12	20250102	5660	-16.25	20240924	3000	58.00	20240805	2.38	N	003720	500	170 억	1016356	N	N	9	N	N
27	20250225	150153	57	100.00	KOSPI	화학	N	N	N	N	N	4735	-50	5	-1.04	851621660	179530	57.54	4770	4810	4705	6220	3350	4785	4743.62	2.99	-7697	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1610	8.64	2.31	12	0.53	548.00	2051.00	5660	20240924	-16.34	3000	20240805	57.83	4950	-4.34	20250221	3615	30.98	20250102	5660	-16.34	20240924	3000	57.83	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
28	20250225	140152	57	100.00	KOSPI	화학	N	N	N	N	N	4765	-20	5	-0.42	738744480	155722	49.91	4770	4810	4705	6220	3350	4785	4743.99	2.99	-5167	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1620	8.70	2.32	12	0.46	548.00	2051.00	5660	20240924	-15.81	3000	20240805	58.83	4950	-3.74	20250221	3615	31.81	20250102	5660	-15.81	20240924	3000	58.83	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
29	20250225	130152	57	100.00	KOSPI	화학	N	N	N	N	N	4770	-15	5	-0.31	681037090	143577	46.02	4770	4810	4705	6220	3350	4785	4743.36	2.99	546	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1622	8.70	2.33	12	0.42	548.00	2051.00	5660	20240924	-15.72	3000	20240805	59.00	4950	-3.64	20250221	3615	31.95	20250102	5660	-15.72	20240924	3000	59.00	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
30	20250225	120152	57	100.00	KOSPI	화학	N	N	N	N	N	4715	-70	5	-1.46	537621180	113531	36.39	4770	4810	4705	6220	3350	4785	4735.45	2.99	-2550	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1603	8.60	2.30	12	0.33	548.00	2051.00	5660	20240924	-16.70	3000	20240805	57.17	4950	-4.75	20250221	3615	30.43	20250102	5660	-16.70	20240924	3000	57.17	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
31	20250225	110152	57	100.00	KOSPI	화학	N	N	N	N	N	4730	-55	5	-1.15	488985210	103230	33.09	4770	4810	4705	6220	3350	4785	4736.85	2.99	1202	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1608	8.63	2.31	12	0.30	548.00	2051.00	5660	20240924	-16.43	3000	20240805	57.67	4950	-4.44	20250221	3615	30.84	20250102	5660	-16.43	20240924	3000	57.67	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
32	20250225	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4750	-35	5	-0.73	327356845	69026	22.12	4770	4810	4705	6220	3350	4785	4742.51	2.99	349	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1615	8.67	2.32	12	0.20	548.00	2051.00	5660	20240924	-16.08	3000	20240805	58.33	4950	-4.04	20250221	3615	31.40	20250102	5660	-16.08	20240924	3000	58.33	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
33	20250225	090152	57	100.00	KOSPI	화학	N	N	N	N	N	4750	-35	5	-0.73	104056620	22023	7.06	4770	4770	4705	6220	3350	4785	4724.89	2.99	10985	4995	4890	4765	4660	4535	4942	4712	170	1435	500	3440	5	1	34000000	1615	8.67	2.32	12	0.06	548.00	2051.00	5660	20240924	-16.08	3000	20240805	58.33	4950	-4.04	20250221	3615	31.40	20250102	5660	-16.08	20240924	3000	58.33	20240805	2.38	N	003720	500	170 억	1016356	N	N	6	N	N
34	20250224	160151	57	100.00	KOSPI	화학	N	N	N	N	N	4785	20	2	0.42	1470058195	308709	66.54	4695	4870	4640	6190	3340	4765	4761.91	2.91	27601	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1627	8.73	2.33	12	0.91	548.00	2051.00	5660	20240924	-15.46	3000	20240805	59.50	4950	-3.33	20250221	3615	32.37	20250102	5660	-15.46	20240924	3000	59.50	20240805	2.27	N	003720	500	170 억	988399	N	N	6	N	N
35	20250224	150152	57	100.00	KOSPI	화학	N	N	N	N	N	4845	80	2	1.68	1398699230	293878	63.35	4695	4870	4640	6190	3340	4765	4759.46	2.91	29599	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1647	8.84	2.36	12	0.86	548.00	2051.00	5660	20240924	-14.40	3000	20240805	61.50	4950	-2.12	20250221	3615	34.02	20250102	5660	-14.40	20240924	3000	61.50	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
36	20250224	140152	57	100.00	KOSPI	화학	N	N	N	N	N	4850	85	2	1.78	1282659810	269961	58.19	4695	4870	4640	6190	3340	4765	4751.28	2.91	39665	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1649	8.85	2.36	12	0.79	548.00	2051.00	5660	20240924	-14.31	3000	20240805	61.67	4950	-2.02	20250221	3615	34.16	20250102	5660	-14.31	20240924	3000	61.67	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
37	20250224	130152	57	100.00	KOSPI	화학	N	N	N	N	N	4725	-40	5	-0.84	898524885	190037	40.96	4695	4870	4640	6190	3340	4765	4728.16	2.91	20348	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1607	8.62	2.30	12	0.56	548.00	2051.00	5660	20240924	-16.52	3000	20240805	57.50	4950	-4.55	20250221	3615	30.71	20250102	5660	-16.52	20240924	3000	57.50	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
38	20250224	120151	57	100.00	KOSPI	화학	N	N	N	N	N	4725	-40	5	-0.84	874325705	184922	39.86	4695	4870	4640	6190	3340	4765	4728.08	2.91	20039	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1607	8.62	2.30	12	0.54	548.00	2051.00	5660	20240924	-16.52	3000	20240805	57.50	4950	-4.55	20250221	3615	30.71	20250102	5660	-16.52	20240924	3000	57.50	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
39	20250224	110152	57	100.00	KOSPI	화학	N	N	N	N	N	4710	-55	5	-1.15	817525830	172890	37.27	4695	4870	4640	6190	3340	4765	4728.59	2.91	19782	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1601	8.59	2.30	12	0.51	548.00	2051.00	5660	20240924	-16.78	3000	20240805	57.00	4950	-4.85	20250221	3615	30.29	20250102	5660	-16.78	20240924	3000	57.00	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
40	20250224	100151	57	100.00	KOSPI	화학	N	N	N	N	N	4675	-90	5	-1.89	635436925	133871	28.86	4695	4870	4670	6190	3340	4765	4746.64	2.91	22118	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1590	8.53	2.28	12	0.39	548.00	2051.00	5660	20240924	-17.40	3000	20240805	55.83	4950	-5.56	20250221	3615	29.32	20250102	5660	-17.40	20240924	3000	55.83	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
41	20250224	090152	57	100.00	KOSPI	화학	N	N	N	N	N	4700	-65	5	-1.36	57721940	12293	2.65	4695	4700	4685	6190	3340	4765	4695.51	2.91	-1185	5021	4892	4821	4692	4621	4857	4657	170	1425	500	3430	5	1	34000000	1598	8.58	2.29	12	0.04	548.00	2051.00	5660	20240924	-16.96	3000	20240805	56.67	4950	-5.05	20250221	3615	30.01	20250102	5660	-16.96	20240924	3000	56.67	20240805	2.27	N	003720	500	170 억	988399	N	N	15	N	N
42	20250221	160151	57	100.00	KOSPI	화학	N	N	N	N	N	4765	45	2	0.95	2250022960	463776	147.50	4845	4950	4750	6130	3305	4720	4851.53	2.92	25003	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1620	8.70	2.32	12	1.36	548.00	2051.00	5660	20240924	-15.81	3000	20240805	58.83	4950	-3.74	20250221	3615	31.81	20250102	5660	-15.81	20240924	3000	58.83	20240805	2.16	N	003720	500	170 억	991516	N	N	15	N	N
43	20250221	150151	57	100.00	KOSPI	화학	N	N	N	N	N	4780	60	2	1.27	2161468185	445210	141.60	4845	4950	4750	6130	3305	4720	4854.94	2.92	19727	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1625	8.72	2.33	12	1.31	548.00	2051.00	5660	20240924	-15.55	3000	20240805	59.33	4950	-3.43	20250221	3615	32.23	20250102	5660	-15.55	20240924	3000	59.33	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
44	20250221	140151	57	100.00	KOSPI	화학	N	N	N	N	N	4785	65	2	1.38	1994231840	410177	130.46	4845	4950	4760	6130	3305	4720	4861.88	2.92	10950	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1627	8.73	2.33	12	1.21	548.00	2051.00	5660	20240924	-15.46	3000	20240805	59.50	4950	-3.33	20250221	3615	32.37	20250102	5660	-15.46	20240924	3000	59.50	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
45	20250221	130151	57	100.00	KOSPI	화학	N	N	N	N	N	4820	100	2	2.12	1777022205	364857	116.04	4845	4950	4785	6130	3305	4720	4870.46	2.92	10332	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1639	8.80	2.35	12	1.07	548.00	2051.00	5660	20240924	-14.84	3000	20240805	60.67	4950	-2.63	20250221	3615	33.33	20250102	5660	-14.84	20240924	3000	60.67	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
46	20250221	120152	57	100.00	KOSPI	화학	N	N	N	N	N	4855	135	2	2.86	1578425905	323784	102.98	4845	4950	4785	6130	3305	4720	4874.93	2.92	5122	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1651	8.86	2.37	12	0.95	548.00	2051.00	5660	20240924	-14.22	3000	20240805	61.83	4950	-1.92	20250221	3615	34.30	20250102	5660	-14.22	20240924	3000	61.83	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
47	20250221	110151	57	100.00	KOSPI	화학	N	N	N	N	N	4835	115	2	2.44	1387960210	284402	90.45	4845	4950	4785	6130	3305	4720	4880.28	2.92	-10653	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1644	8.82	2.36	12	0.84	548.00	2051.00	5660	20240924	-14.58	3000	20240805	61.17	4950	-2.32	20250221	3615	33.75	20250102	5660	-14.58	20240924	3000	61.17	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
48	20250221	100152	57	100.00	KOSPI	화학	N	N	N	N	N	4805	85	2	1.80	1212591945	248044	78.89	4845	4950	4805	6130	3305	4720	4888.62	2.92	-12532	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1634	8.77	2.34	12	0.73	548.00	2051.00	5660	20240924	-15.11	3000	20240805	60.17	4950	-2.93	20250221	3615	32.92	20250102	5660	-15.11	20240924	3000	60.17	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
49	20250221	090151	57	100.00	KOSPI	화학	N	N	N	N	N	4875	155	2	3.28	62744625	12923	4.11	4845	4875	4825	6130	3305	4720	4855.27	2.92	-564	4963	4841	4778	4656	4593	4810	4625	170	1410	500	3390	5	1	34000000	1658	8.90	2.38	12	0.04	548.00	2051.00	5660	20240924	-13.87	3000	20240805	62.50	4900	-0.51	20250220	3615	34.85	20250102	5660	-13.87	20240924	3000	62.50	20240805	2.16	N	003720	500	170 억	991516	N	N	40	N	N
50	20250220	160151	57	100.00	KOSPI	화학	N	N	N	N	N	4720	-105	5	-2.18	1486749515	310552	75.40	4780	4900	4715	6270	3380	4825	4787.70	3.07	-52852	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1605	8.61	2.30	12	0.91	548.00	2051.00	5660	20240924	-16.61	3000	20240805	57.33	4900	-3.67	20250220	3615	30.57	20250102	5660	-16.61	20240924	3000	57.33	20240805	2.01	N	003720	500	170 억	1045185	N	N	40	N	N
51	20250220	150151	57	100.00	KOSPI	화학	N	N	N	N	N	4765	-60	5	-1.24	1364508615	284715	69.13	4780	4900	4730	6270	3380	4825	4792.54	3.07	-47235	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1620	8.70	2.32	12	0.84	548.00	2051.00	5660	20240924	-15.81	3000	20240805	58.83	4900	-2.76	20250220	3615	31.81	20250102	5660	-15.81	20240924	3000	58.83	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
52	20250220	140151	57	100.00	KOSPI	화학	N	N	N	N	N	4795	-30	5	-0.62	1077782045	224610	54.53	4780	4900	4730	6270	3380	4825	4798.46	3.07	-36719	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1630	8.75	2.34	12	0.66	548.00	2051.00	5660	20240924	-15.28	3000	20240805	59.83	4900	-2.14	20250220	3615	32.64	20250102	5660	-15.28	20240924	3000	59.83	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
53	20250220	130151	57	100.00	KOSPI	화학	N	N	N	N	N	4830	5	2	0.10	897940920	187197	45.45	4780	4900	4730	6270	3380	4825	4796.77	3.07	-29053	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1642	8.81	2.35	12	0.55	548.00	2051.00	5660	20240924	-14.66	3000	20240805	61.00	4900	-1.43	20250220	3615	33.61	20250102	5660	-14.66	20240924	3000	61.00	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
54	20250220	120151	57	100.00	KOSPI	화학	N	N	N	N	N	4780	-45	5	-0.93	787726520	164290	39.89	4780	4900	4730	6270	3380	4825	4794.73	3.07	-22733	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1625	8.72	2.33	12	0.48	548.00	2051.00	5660	20240924	-15.55	3000	20240805	59.33	4900	-2.45	20250220	3615	32.23	20250102	5660	-15.55	20240924	3000	59.33	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
55	20250220	110151	57	100.00	KOSPI	화학	N	N	N	N	N	4800	-25	5	-0.52	656582945	136889	33.24	4780	4900	4730	6270	3380	4825	4796.46	3.07	-19594	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1632	8.76	2.34	12	0.40	548.00	2051.00	5660	20240924	-15.19	3000	20240805	60.00	4900	-2.04	20250220	3615	32.78	20250102	5660	-15.19	20240924	3000	60.00	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
56	20250220	100150	57	100.00	KOSPI	화학	N	N	N	N	N	4785	-40	5	-0.83	518390330	107991	26.22	4780	4900	4730	6270	3380	4825	4800.31	3.07	-11325	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1627	8.73	2.33	12	0.32	548.00	2051.00	5660	20240924	-15.46	3000	20240805	59.50	4900	-2.35	20250220	3615	32.37	20250102	5660	-15.46	20240924	3000	59.50	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
57	20250220	090151	57	100.00	KOSPI	화학	N	N	N	N	N	4775	-50	5	-1.04	13086400	2736	0.66	4780	4840	4775	6270	3380	4825	4782.81	3.07	736	5008	4916	4773	4681	4538	4962	4727	170	1445	500	3470	5	1	34000000	1624	8.71	2.33	12	0.01	548.00	2051.00	5660	20240924	-15.64	3000	20240805	59.17	4865	-1.85	20250219	3615	32.09	20250102	5660	-15.64	20240924	3000	59.17	20240805	2.01	N	003720	500	170 억	1045185	N	N	7	N	N
58	20250219	160150	57	100.00	KOSPI	화학	N	N	N	N	N	4825	160	2	3.43	1955671310	411143	116.72	4665	4865	4630	6060	3270	4665	4756.66	3.17	-34646	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1641	8.80	2.35	12	1.21	548.00	2051.00	5660	20240924	-14.75	3000	20240805	60.83	4865	-0.82	20250219	3615	33.47	20250102	5660	-14.75	20240924	3000	60.83	20240805	1.92	N	003720	500	170 억	1076800	N	N	7	N	N
59	20250219	150151	57	100.00	KOSPI	화학	N	N	N	N	N	4845	180	2	3.86	1814936815	382022	108.45	4665	4865	4630	6060	3270	4665	4750.87	3.17	-28173	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1647	8.84	2.36	12	1.12	548.00	2051.00	5660	20240924	-14.40	3000	20240805	61.50	4865	-0.41	20250219	3615	34.02	20250102	5660	-14.40	20240924	3000	61.50	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
60	20250219	140150	57	100.00	KOSPI	화학	N	N	N	N	N	4785	120	2	2.57	1349671525	285442	81.04	4665	4805	4630	6060	3270	4665	4728.36	3.17	-10331	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1627	8.73	2.33	12	0.84	548.00	2051.00	5660	20240924	-15.46	3000	20240805	59.50	4805	0.00	20250217	3615	32.37	20250102	5660	-15.46	20240924	3000	59.50	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
61	20250219	130150	57	100.00	KOSPI	화학	N	N	N	N	N	4790	125	2	2.68	986310990	209230	59.40	4665	4795	4630	6060	3270	4665	4714.00	3.17	3771	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1629	8.74	2.34	12	0.62	548.00	2051.00	5660	20240924	-15.37	3000	20240805	59.67	4805	-0.31	20250217	3615	32.50	20250102	5660	-15.37	20240924	3000	59.67	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
62	20250219	120150	57	100.00	KOSPI	화학	N	N	N	N	N	4680	15	2	0.32	629486280	134179	38.09	4665	4730	4630	6060	3270	4665	4691.39	3.17	-14486	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1591	8.54	2.28	12	0.39	548.00	2051.00	5660	20240924	-17.31	3000	20240805	56.00	4805	-2.60	20250217	3615	29.46	20250102	5660	-17.31	20240924	3000	56.00	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
63	20250219	110150	57	100.00	KOSPI	화학	N	N	N	N	N	4700	35	2	0.75	496423170	105856	30.05	4665	4730	4630	6060	3270	4665	4689.61	3.17	-5387	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1598	8.58	2.29	12	0.31	548.00	2051.00	5660	20240924	-16.96	3000	20240805	56.67	4805	-2.19	20250217	3615	30.01	20250102	5660	-16.96	20240924	3000	56.67	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
64	20250219	100150	57	100.00	KOSPI	화학	N	N	N	N	N	4680	15	2	0.32	237643305	50852	14.44	4665	4715	4630	6060	3270	4665	4673.23	3.17	-5870	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1591	8.54	2.28	12	0.15	548.00	2051.00	5660	20240924	-17.31	3000	20240805	56.00	4805	-2.60	20250217	3615	29.46	20250102	5660	-17.31	20240924	3000	56.00	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
65	20250219	090150	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-35	5	-0.75	7446205	1604	0.46	4665	4665	4630	6060	3270	4665	4642.27	3.17	-329	4901	4782	4666	4547	4431	4725	4490	170	1395	500	3350	5	1	34000000	1574	8.45	2.26	12	0.00	548.00	2051.00	5660	20240924	-18.20	3000	20240805	54.33	4805	-3.64	20250217	3615	28.08	20250102	5660	-18.20	20240924	3000	54.33	20240805	1.92	N	003720	500	170 억	1076800	N	N	0	N	N
66	20250218	160150	57	100.00	KOSPI	화학	N	N	N	N	N	4665	-55	5	-1.17	1628847740	352116	67.32	4750	4785	4550	6130	3305	4720	4625.21	3.35	-52398	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1586	8.51	2.27	12	1.04	548.00	2051.00	5660	20240924	-17.58	3000	20240805	55.50	4805	-2.91	20250217	3615	29.05	20250102	5660	-17.58	20240924	3000	55.50	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
67	20250218	150150	57	100.00	KOSPI	화학	N	N	N	N	N	4680	-40	5	-0.85	1451766325	314047	60.04	4750	4785	4550	6130	3305	4720	4622.77	3.35	-46611	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1591	8.54	2.28	12	0.92	548.00	2051.00	5660	20240924	-17.31	3000	20240805	56.00	4805	-2.60	20250217	3615	29.46	20250102	5660	-17.31	20240924	3000	56.00	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
68	20250218	140151	57	100.00	KOSPI	화학	N	N	N	N	N	4570	-150	5	-3.18	1076646675	232992	44.54	4750	4785	4550	6130	3305	4720	4620.96	3.35	-38772	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1554	8.34	2.23	12	0.69	548.00	2051.00	5660	20240924	-19.26	3000	20240805	52.33	4805	-4.89	20250217	3615	26.42	20250102	5660	-19.26	20240924	3000	52.33	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
69	20250218	130150	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-140	5	-2.97	895219280	193376	36.97	4750	4785	4550	6130	3305	4720	4629.42	3.35	-27581	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1557	8.36	2.23	12	0.57	548.00	2051.00	5660	20240924	-19.08	3000	20240805	52.67	4805	-4.68	20250217	3615	26.69	20250102	5660	-19.08	20240924	3000	52.67	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
70	20250218	120150	57	100.00	KOSPI	화학	N	N	N	N	N	4590	-130	5	-2.75	738166060	159049	30.41	4750	4785	4570	6130	3305	4720	4641.12	3.35	-18135	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1561	8.38	2.24	12	0.47	548.00	2051.00	5660	20240924	-18.90	3000	20240805	53.00	4805	-4.47	20250217	3615	26.97	20250102	5660	-18.90	20240924	3000	53.00	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
71	20250218	110150	57	100.00	KOSPI	화학	N	N	N	N	N	4580	-140	5	-2.97	646403985	139027	26.58	4750	4785	4570	6130	3305	4720	4649.49	3.35	-15133	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1557	8.36	2.23	12	0.41	548.00	2051.00	5660	20240924	-19.08	3000	20240805	52.67	4805	-4.68	20250217	3615	26.69	20250102	5660	-19.08	20240924	3000	52.67	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
72	20250218	100150	57	100.00	KOSPI	화학	N	N	N	N	N	4630	-90	5	-1.91	416508930	89003	17.02	4750	4785	4600	6130	3305	4720	4679.72	3.35	-3518	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1574	8.45	2.26	12	0.26	548.00	2051.00	5660	20240924	-18.20	3000	20240805	54.33	4805	-3.64	20250217	3615	28.08	20250102	5660	-18.20	20240924	3000	54.33	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
73	20250218	090150	57	100.00	KOSPI	화학	N	N	N	N	N	4680	-40	5	-0.85	28072805	5961	1.14	4750	4785	4630	6130	3305	4720	4709.41	3.35	-2892	4993	4856	4668	4531	4343	4925	4600	170	1410	500	3390	5	1	34000000	1591	8.54	2.28	12	0.02	548.00	2051.00	5660	20240924	-17.31	3000	20240805	56.00	4805	-2.60	20250217	3615	29.46	20250102	5660	-17.31	20240924	3000	56.00	20240805	1.89	N	003720	500	170 억	1138228	N	N	3	N	N
74	20250217	160150	57	100.00	KOSPI	화학	N	N	N	N	N	4720	135	2	2.94	2438521980	521997	70.58	4585	4805	4480	5960	3210	4585	4671.51	3.45	-44831	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1605	8.61	2.30	12	1.54	548.00	2051.00	5660	20240924	-16.61	3000	20240805	57.33	4805	-1.77	20250217	3615	30.57	20250102	5660	-16.61	20240924	3000	57.33	20240805	1.95	N	003720	500	170 억	1171377	N	N	3	N	N
75	20250217	150150	57	100.00	KOSPI	화학	N	N	N	N	N	4760	175	2	3.82	2291384485	490927	66.37	4585	4805	4480	5960	3210	4585	4667.46	3.45	-42910	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1618	8.69	2.32	12	1.44	548.00	2051.00	5660	20240924	-15.90	3000	20240805	58.67	4805	-0.94	20250217	3615	31.67	20250102	5660	-15.90	20240924	3000	58.67	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
76	20250217	140149	57	100.00	KOSPI	화학	N	N	N	N	N	4760	175	2	3.82	2019482470	433909	58.67	4585	4805	4480	5960	3210	4585	4654.16	3.45	-30721	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1618	8.69	2.32	12	1.28	548.00	2051.00	5660	20240924	-15.90	3000	20240805	58.67	4805	-0.94	20250217	3615	31.67	20250102	5660	-15.90	20240924	3000	58.67	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
77	20250217	130150	57	100.00	KOSPI	화학	N	N	N	N	N	4760	175	2	3.82	1759118830	379421	51.30	4585	4780	4480	5960	3210	4585	4636.32	3.45	-15166	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1618	8.69	2.32	12	1.12	548.00	2051.00	5660	20240924	-15.90	3000	20240805	58.67	4780	-0.42	20250217	3615	31.67	20250102	5660	-15.90	20240924	3000	58.67	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
78	20250217	120150	57	100.00	KOSPI	화학	N	N	N	N	N	4710	125	2	2.73	1262275755	274476	37.11	4585	4740	4480	5960	3210	4585	4598.86	3.45	-10596	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1601	8.59	2.30	12	0.81	548.00	2051.00	5660	20240924	-16.78	3000	20240805	57.00	4740	-0.63	20250217	3615	30.29	20250102	5660	-16.78	20240924	3000	57.00	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
79	20250217	110150	57	100.00	KOSPI	화학	N	N	N	N	N	4655	70	2	1.53	834912955	183276	24.78	4585	4655	4480	5960	3210	4585	4555.50	3.45	2750	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1583	8.49	2.27	12	0.54	548.00	2051.00	5660	20240924	-17.76	3000	20240805	55.17	4655	0.00	20250217	3615	28.77	20250102	5660	-17.76	20240924	3000	55.17	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
80	20250217	100150	57	100.00	KOSPI	화학	N	N	N	N	N	4525	-60	5	-1.31	374531455	82646	11.17	4585	4610	4480	5960	3210	4585	4531.76	3.45	-8078	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1539	8.26	2.21	12	0.24	548.00	2051.00	5660	20240924	-20.05	3000	20240805	50.83	4640	-2.48	20250214	3615	25.17	20250102	5660	-20.05	20240924	3000	50.83	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
81	20250217	090149	57	100.00	KOSPI	화학	N	N	N	N	N	4545	-40	5	-0.87	25060120	5494	0.74	4585	4585	4540	5960	3210	4585	4561.36	3.45	-660	4835	4710	4515	4390	4195	4772	4452	170	1375	500	3300	5	1	34000000	1545	8.29	2.22	12	0.02	548.00	2051.00	5660	20240924	-19.70	3000	20240805	51.50	4640	-2.05	20250214	3615	25.73	20250102	5660	-19.70	20240924	3000	51.50	20240805	1.95	N	003720	500	170 억	1171377	N	N	1	N	N
82	20250214	160149	57	100.00	KOSPI	화학	N	N	N	N	N	4585	270	2	6.26	3336078490	738555	316.07	4350	4640	4320	5600	3025	4315	4516.79	3.36	34851	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1559	8.37	2.24	12	2.17	548.00	2051.00	5660	20240924	-18.99	3000	20240805	52.83	4640	-1.19	20250214	3615	26.83	20250102	5660	-18.99	20240924	3000	52.83	20240805	2.04	N	003720	500	170 억	1141583	N	N	1	N	N
83	20250214	150149	57	100.00	KOSPI	화학	N	N	N	N	N	4550	235	2	5.45	3207484920	710452	304.04	4350	4640	4320	5600	3025	4315	4514.71	3.36	43595	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1547	8.30	2.22	12	2.09	548.00	2051.00	5660	20240924	-19.61	3000	20240805	51.67	4640	-1.94	20250214	3615	25.86	20250102	5660	-19.61	20240924	3000	51.67	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
84	20250214	140149	57	100.00	KOSPI	화학	N	N	N	N	N	4605	290	2	6.72	2712139485	602611	257.89	4350	4640	4320	5600	3025	4315	4500.65	3.36	78495	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1566	8.40	2.25	12	1.77	548.00	2051.00	5660	20240924	-18.64	3000	20240805	53.50	4640	-0.75	20250214	3615	27.39	20250102	5660	-18.64	20240924	3000	53.50	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
85	20250214	130149	57	100.00	KOSPI	화학	N	N	N	N	N	4525	210	2	4.87	1705788655	382790	163.82	4350	4575	4320	5600	3025	4315	4456.20	3.36	39766	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1539	8.26	2.21	12	1.13	548.00	2051.00	5660	20240924	-20.05	3000	20240805	50.83	4635	-2.37	20250120	3615	25.17	20250102	5660	-20.05	20240924	3000	50.83	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
86	20250214	120149	57	100.00	KOSPI	화학	N	N	N	N	N	4530	215	2	4.98	1444783920	325115	139.14	4350	4575	4320	5600	3025	4315	4443.92	3.36	30949	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1540	8.27	2.21	12	0.96	548.00	2051.00	5660	20240924	-19.96	3000	20240805	51.00	4635	-2.27	20250120	3615	25.31	20250102	5660	-19.96	20240924	3000	51.00	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
87	20250214	110149	57	100.00	KOSPI	화학	N	N	N	N	N	4415	100	2	2.32	818696510	186125	79.65	4350	4500	4320	5600	3025	4315	4398.64	3.36	5357	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1501	8.06	2.15	12	0.55	548.00	2051.00	5660	20240924	-22.00	3000	20240805	47.17	4635	-4.75	20250120	3615	22.13	20250102	5660	-22.00	20240924	3000	47.17	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
88	20250214	100149	57	100.00	KOSPI	화학	N	N	N	N	N	4325	10	2	0.23	663489670	150639	64.47	4350	4500	4320	5600	3025	4315	4404.50	3.36	5938	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1471	7.89	2.11	12	0.44	548.00	2051.00	5660	20240924	-23.59	3000	20240805	44.17	4635	-6.69	20250120	3615	19.64	20250102	5660	-23.59	20240924	3000	44.17	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
89	20250214	090150	57	100.00	KOSPI	화학	N	N	N	N	N	4400	85	2	1.97	67189120	15329	6.56	4350	4420	4325	5600	3025	4315	4383.14	3.36	2440	4441	4377	4266	4202	4091	4410	4235	170	1285	500	3100	5	1	34000000	1496	8.03	2.15	12	0.05	548.00	2051.00	5660	20240924	-22.26	3000	20240805	46.67	4635	-5.07	20250120	3615	21.72	20250102	5660	-22.26	20240924	3000	46.67	20240805	2.04	N	003720	500	170 억	1141583	N	N	32	N	N
90	20250213	160148	57	100.00	KOSPI	화학	N	N	N	N	N	4315	160	2	3.85	964536675	227141	79.15	4160	4330	4155	5400	2910	4155	4245.76	3.14	62075	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1467	7.87	2.10	12	0.67	548.00	2051.00	5660	20240924	-23.76	3000	20240805	43.83	4635	-6.90	20250120	3615	19.36	20250102	5660	-23.76	20240924	3000	43.83	20240805	2.03	N	003720	500	170 억	1066652	N	N	32	N	N
91	20250213	150148	57	100.00	KOSPI	화학	N	N	N	N	N	4290	135	2	3.25	851821085	201001	70.04	4160	4310	4155	5400	2910	4155	4237.89	3.14	55705	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1459	7.83	2.09	12	0.59	548.00	2051.00	5660	20240924	-24.20	3000	20240805	43.00	4635	-7.44	20250120	3615	18.67	20250102	5660	-24.20	20240924	3000	43.00	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
92	20250213	140149	57	100.00	KOSPI	화학	N	N	N	N	N	4250	95	2	2.29	602846070	142790	49.76	4160	4280	4155	5400	2910	4155	4221.91	3.14	25110	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1445	7.76	2.07	12	0.42	548.00	2051.00	5660	20240924	-24.91	3000	20240805	41.67	4635	-8.31	20250120	3615	17.57	20250102	5660	-24.91	20240924	3000	41.67	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
93	20250213	130148	57	100.00	KOSPI	화학	N	N	N	N	N	4260	105	2	2.53	565499575	134009	46.70	4160	4280	4155	5400	2910	4155	4219.86	3.14	24945	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1448	7.77	2.08	12	0.39	548.00	2051.00	5660	20240924	-24.73	3000	20240805	42.00	4635	-8.09	20250120	3615	17.84	20250102	5660	-24.73	20240924	3000	42.00	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
94	20250213	120148	57	100.00	KOSPI	화학	N	N	N	N	N	4270	115	2	2.77	401006095	95427	33.25	4160	4270	4155	5400	2910	4155	4202.23	3.14	10458	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1452	7.79	2.08	12	0.28	548.00	2051.00	5660	20240924	-24.56	3000	20240805	42.33	4635	-7.87	20250120	3615	18.12	20250102	5660	-24.56	20240924	3000	42.33	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
95	20250213	110148	57	100.00	KOSPI	화학	N	N	N	N	N	4215	60	2	1.44	262599480	62737	21.86	4160	4235	4155	5400	2910	4155	4185.72	3.14	3612	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1433	7.69	2.06	12	0.18	548.00	2051.00	5660	20240924	-25.53	3000	20240805	40.50	4635	-9.06	20250120	3615	16.60	20250102	5660	-25.53	20240924	3000	40.50	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
96	20250213	100149	57	100.00	KOSPI	화학	N	N	N	N	N	4205	50	2	1.20	227233085	54290	18.92	4160	4235	4155	5400	2910	4155	4185.54	3.14	2171	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1430	7.67	2.05	12	0.16	548.00	2051.00	5660	20240924	-25.71	3000	20240805	40.17	4635	-9.28	20250120	3615	16.32	20250102	5660	-25.71	20240924	3000	40.17	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
97	20250213	090148	57	100.00	KOSPI	화학	N	N	N	N	N	4210	55	2	1.32	30373600	7282	2.54	4160	4210	4160	5400	2910	4155	4171.05	3.14	-1639	4411	4282	4196	4067	3981	4240	4025	170	1245	500	2990	5	1	34000000	1431	7.68	2.05	12	0.02	548.00	2051.00	5660	20240924	-25.62	3000	20240805	40.33	4635	-9.17	20250120	3615	16.46	20250102	5660	-25.62	20240924	3000	40.33	20240805	2.03	N	003720	500	170 억	1066652	N	N	15	N	N
98	20250212	160148	57	100.00	KOSPI	화학	N	N	N	N	N	4155	-155	5	-3.60	1198289490	286770	155.16	4325	4325	4110	5600	3020	4310	4178.96	3.28	-50792	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1413	7.58	2.03	12	0.84	548.00	2051.00	5660	20240924	-26.59	3000	20240805	38.50	4635	-10.36	20250120	3615	14.94	20250102	5660	-26.59	20240924	3000	38.50	20240805	2.02	N	003720	500	170 억	1116411	N	N	15	N	N
99	20250212	150148	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-140	5	-3.25	1105201830	264338	143.02	4325	4325	4110	5600	3020	4310	4181.02	3.28	-38822	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1418	7.61	2.03	12	0.78	548.00	2051.00	5660	20240924	-26.33	3000	20240805	39.00	4635	-10.03	20250120	3615	15.35	20250102	5660	-26.33	20240924	3000	39.00	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
100	20250212	140147	57	100.00	KOSPI	화학	N	N	N	N	N	4125	-185	5	-4.29	949740900	226740	122.68	4325	4325	4115	5600	3020	4310	4188.68	3.28	-20309	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1403	7.53	2.01	12	0.67	548.00	2051.00	5660	20240924	-27.12	3000	20240805	37.50	4635	-11.00	20250120	3615	14.11	20250102	5660	-27.12	20240924	3000	37.50	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
101	20250212	130148	57	100.00	KOSPI	화학	N	N	N	N	N	4170	-140	5	-3.25	721304460	171475	92.78	4325	4325	4140	5600	3020	4310	4206.47	3.28	-4308	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1418	7.61	2.03	12	0.50	548.00	2051.00	5660	20240924	-26.33	3000	20240805	39.00	4635	-10.03	20250120	3615	15.35	20250102	5660	-26.33	20240924	3000	39.00	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
102	20250212	120148	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-90	5	-2.09	254530830	60083	32.51	4325	4325	4215	5600	3020	4310	4236.32	3.28	-22992	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1435	7.70	2.06	12	0.18	548.00	2051.00	5660	20240924	-25.44	3000	20240805	40.67	4635	-8.95	20250120	3615	16.74	20250102	5660	-25.44	20240924	3000	40.67	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
103	20250212	110148	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-90	5	-2.09	232045930	54768	29.63	4325	4325	4215	5600	3020	4310	4236.89	3.28	-19567	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1435	7.70	2.06	12	0.16	548.00	2051.00	5660	20240924	-25.44	3000	20240805	40.67	4635	-8.95	20250120	3615	16.74	20250102	5660	-25.44	20240924	3000	40.67	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
104	20250212	100148	57	100.00	KOSPI	화학	N	N	N	N	N	4225	-85	5	-1.97	124697645	29376	15.89	4325	4325	4215	5600	3020	4310	4244.88	3.28	-14128	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1437	7.71	2.06	12	0.09	548.00	2051.00	5660	20240924	-25.35	3000	20240805	40.83	4635	-8.85	20250120	3615	16.87	20250102	5660	-25.35	20240924	3000	40.83	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
105	20250212	090149	57	100.00	KOSPI	화학	N	N	N	N	N	4320	10	2	0.23	1048750	243	0.13	4325	4325	4310	5600	3020	4310	4315.84	3.28	-145	4520	4415	4310	4205	4100	4362	4152	170	1290	500	3100	5	1	34000000	1469	7.88	2.11	12	0.00	548.00	2051.00	5660	20240924	-23.67	3000	20240805	44.00	4635	-6.80	20250120	3615	19.50	20250102	5660	-23.67	20240924	3000	44.00	20240805	2.02	N	003720	500	170 억	1116411	N	N	0	N	N
106	20250211	160147	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-10	5	-0.23	795137295	184260	136.80	4335	4415	4205	5610	3025	4320	4315.36	3.26	7878	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1465	7.86	2.10	12	0.54	548.00	2051.00	5660	20240924	-23.85	3000	20240805	43.67	4635	-7.01	20250120	3615	19.23	20250102	5660	-23.85	20240924	3000	43.67	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
107	20250211	150148	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-20	5	-0.46	722658305	167363	124.26	4335	4415	4205	5610	3025	4320	4317.90	3.26	3585	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1462	7.85	2.10	12	0.49	548.00	2051.00	5660	20240924	-24.03	3000	20240805	43.33	4635	-7.23	20250120	3615	18.95	20250102	5660	-24.03	20240924	3000	43.33	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
108	20250211	140148	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-40	5	-0.93	641087520	148285	110.09	4335	4415	4205	5610	3025	4320	4323.37	3.26	5649	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1455	7.81	2.09	12	0.44	548.00	2051.00	5660	20240924	-24.38	3000	20240805	42.67	4635	-7.66	20250120	3615	18.40	20250102	5660	-24.38	20240924	3000	42.67	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
109	20250211	130146	57	100.00	KOSPI	화학	N	N	N	N	N	4295	-25	5	-0.58	602586135	139305	103.42	4335	4415	4205	5610	3025	4320	4325.70	3.26	8627	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1460	7.84	2.09	12	0.41	548.00	2051.00	5660	20240924	-24.12	3000	20240805	43.17	4635	-7.34	20250120	3615	18.81	20250102	5660	-24.12	20240924	3000	43.17	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
110	20250211	120148	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-20	5	-0.46	504869350	116384	86.41	4335	4415	4280	5610	3025	4320	4338.11	3.26	6466	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1462	7.85	2.10	12	0.34	548.00	2051.00	5660	20240924	-24.03	3000	20240805	43.33	4635	-7.23	20250120	3615	18.95	20250102	5660	-24.03	20240924	3000	43.33	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
111	20250211	110147	57	100.00	KOSPI	화학	N	N	N	N	N	4305	-15	5	-0.35	404560115	93071	69.10	4335	4415	4300	5610	3025	4320	4347.07	3.26	434	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1464	7.86	2.10	12	0.27	548.00	2051.00	5660	20240924	-23.94	3000	20240805	43.50	4635	-7.12	20250120	3615	19.09	20250102	5660	-23.94	20240924	3000	43.50	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
112	20250211	100148	57	100.00	KOSPI	화학	N	N	N	N	N	4335	15	2	0.35	344519715	79142	58.76	4335	4415	4300	5610	3025	4320	4353.59	3.26	2727	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1474	7.91	2.11	12	0.23	548.00	2051.00	5660	20240924	-23.41	3000	20240805	44.50	4635	-6.47	20250120	3615	19.92	20250102	5660	-23.41	20240924	3000	44.50	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
113	20250211	090148	57	100.00	KOSPI	화학	N	N	N	N	N	4395	75	2	1.74	86459990	19770	14.68	4335	4410	4335	5610	3025	4320	4375.98	3.26	11573	4423	4371	4278	4226	4133	4397	4252	170	1290	500	3110	5	1	34000000	1494	8.02	2.14	12	0.06	548.00	2051.00	5660	20240924	-22.35	3000	20240805	46.50	4635	-5.18	20250120	3615	21.58	20250102	5660	-22.35	20240924	3000	46.50	20240805	1.91	N	003720	500	170 억	1110071	N	N	0	N	N
114	20250210	160147	57	100.00	KOSPI	화학	N	N	N	N	N	4320	-45	5	-1.03	568754895	133439	49.18	4290	4330	4185	5670	3060	4365	4262.28	3.35	-29136	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1469	7.88	2.11	12	0.39	548.00	2051.00	5660	20240924	-23.67	3000	20240805	44.00	4635	-6.80	20250120	3615	19.50	20250102	5660	-23.67	20240924	3000	44.00	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
115	20250210	150147	57	100.00	KOSPI	화학	N	N	N	N	N	4310	-55	5	-1.26	517713935	121602	44.81	4290	4315	4185	5670	3060	4365	4257.45	3.35	-24913	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1465	7.86	2.10	12	0.36	548.00	2051.00	5660	20240924	-23.85	3000	20240805	43.67	4635	-7.01	20250120	3615	19.23	20250102	5660	-23.85	20240924	3000	43.67	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
116	20250210	140147	57	100.00	KOSPI	화학	N	N	N	N	N	4285	-80	5	-1.83	437781855	102961	37.94	4290	4315	4185	5670	3060	4365	4251.92	3.35	-23769	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1457	7.82	2.09	12	0.30	548.00	2051.00	5660	20240924	-24.29	3000	20240805	42.83	4635	-7.55	20250120	3615	18.53	20250102	5660	-24.29	20240924	3000	42.83	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
117	20250210	130147	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-65	5	-1.49	353499845	83292	30.70	4290	4315	4185	5670	3060	4365	4244.10	3.35	-23617	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1462	7.85	2.10	12	0.24	548.00	2051.00	5660	20240924	-24.03	3000	20240805	43.33	4635	-7.23	20250120	3615	18.95	20250102	5660	-24.03	20240924	3000	43.33	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
118	20250210	120147	57	100.00	KOSPI	화학	N	N	N	N	N	4265	-100	5	-2.29	317817860	74960	27.62	4290	4315	4185	5670	3060	4365	4239.83	3.35	-25311	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1450	7.78	2.08	12	0.22	548.00	2051.00	5660	20240924	-24.65	3000	20240805	42.17	4635	-7.98	20250120	3615	17.98	20250102	5660	-24.65	20240924	3000	42.17	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
119	20250210	110146	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-95	5	-2.18	299686725	70706	26.06	4290	4315	4185	5670	3060	4365	4238.49	3.35	-25287	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1452	7.79	2.08	12	0.21	548.00	2051.00	5660	20240924	-24.56	3000	20240805	42.33	4635	-7.87	20250120	3615	18.12	20250102	5660	-24.56	20240924	3000	42.33	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
120	20250210	100146	57	100.00	KOSPI	화학	N	N	N	N	N	4225	-140	5	-3.21	225980355	53358	19.66	4290	4315	4185	5670	3060	4365	4235.17	3.35	-23141	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1437	7.71	2.06	12	0.16	548.00	2051.00	5660	20240924	-25.35	3000	20240805	40.83	4635	-8.85	20250120	3615	16.87	20250102	5660	-25.35	20240924	3000	40.83	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
121	20250210	090147	57	100.00	KOSPI	화학	N	N	N	N	N	4275	-90	5	-2.06	22116030	5158	1.90	4290	4315	4275	5670	3060	4365	4287.71	3.35	-1022	4555	4460	4315	4220	4075	4507	4267	170	1305	500	3140	5	1	34000000	1454	7.80	2.08	12	0.02	548.00	2051.00	5660	20240924	-24.47	3000	20240805	42.50	4635	-7.77	20250120	3615	18.26	20250102	5660	-24.47	20240924	3000	42.50	20240805	1.92	N	003720	500	170 억	1137505	N	N	2	N	N
122	20250207	160146	57	100.00	KOSPI	화학	N	N	N	N	N	4365	130	2	3.07	1157813140	270346	142.60	4210	4410	4170	5500	2965	4235	4282.61	3.19	46660	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1484	7.97	2.13	12	0.80	548.00	2051.00	5660	20240924	-22.88	3000	20240805	45.50	4635	-5.83	20250120	3615	20.75	20250102	5660	-22.88	20240924	3000	45.50	20240805	1.88	N	003720	500	170 억	1085618	N	N	2	N	N
123	20250207	150146	57	100.00	KOSPI	화학	N	N	N	N	N	4375	140	2	3.31	1072456175	250752	132.26	4210	4410	4170	5500	2965	4235	4276.96	3.19	48847	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1488	7.98	2.13	12	0.74	548.00	2051.00	5660	20240924	-22.70	3000	20240805	45.83	4635	-5.61	20250120	3615	21.02	20250102	5660	-22.70	20240924	3000	45.83	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
124	20250207	140146	57	100.00	KOSPI	화학	N	N	N	N	N	4295	60	2	1.42	711423755	167578	88.39	4210	4315	4170	5500	2965	4235	4245.33	3.19	33089	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1460	7.84	2.09	12	0.49	548.00	2051.00	5660	20240924	-24.12	3000	20240805	43.17	4635	-7.34	20250120	3615	18.81	20250102	5660	-24.12	20240924	3000	43.17	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
125	20250207	130146	57	100.00	KOSPI	화학	N	N	N	N	N	4270	35	2	0.83	606379140	142988	75.42	4210	4315	4170	5500	2965	4235	4240.77	3.19	21745	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1452	7.79	2.08	12	0.42	548.00	2051.00	5660	20240924	-24.56	3000	20240805	42.33	4635	-7.87	20250120	3615	18.12	20250102	5660	-24.56	20240924	3000	42.33	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
126	20250207	120146	57	100.00	KOSPI	화학	N	N	N	N	N	4285	50	2	1.18	550794655	129981	68.56	4210	4315	4170	5500	2965	4235	4237.50	3.19	17794	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1457	7.82	2.09	12	0.38	548.00	2051.00	5660	20240924	-24.29	3000	20240805	42.83	4635	-7.55	20250120	3615	18.53	20250102	5660	-24.29	20240924	3000	42.83	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
127	20250207	110146	57	100.00	KOSPI	화학	N	N	N	N	N	4240	5	2	0.12	291841260	69231	36.52	4210	4295	4170	5500	2965	4235	4215.47	3.19	-1891	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1442	7.74	2.07	12	0.20	548.00	2051.00	5660	20240924	-25.09	3000	20240805	41.33	4635	-8.52	20250120	3615	17.29	20250102	5660	-25.09	20240924	3000	41.33	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
128	20250207	100146	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-35	5	-0.83	122521220	28921	15.25	4210	4295	4195	5500	2965	4235	4236.41	3.19	-1866	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1428	7.66	2.05	12	0.09	548.00	2051.00	5660	20240924	-25.80	3000	20240805	40.00	4635	-9.39	20250120	3615	16.18	20250102	5660	-25.80	20240924	3000	40.00	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
129	20250207	090146	57	100.00	KOSPI	화학	N	N	N	N	N	4210	-25	5	-0.59	7055990	1676	0.88	4210	4240	4210	5500	2965	4235	4210.02	3.19	-501	4311	4272	4221	4182	4131	4280	4190	170	1265	500	3040	5	1	34000000	1431	7.68	2.05	12	0.00	548.00	2051.00	5660	20240924	-25.62	3000	20240805	40.33	4635	-9.17	20250120	3615	16.46	20250102	5660	-25.62	20240924	3000	40.33	20240805	1.88	N	003720	500	170 억	1085618	N	N	16	N	N
130	20250206	160144	57	100.00	KOSPI	화학	N	N	N	N	N	4235	15	2	0.36	796983135	189416	26.04	4235	4260	4170	5480	2955	4220	4207.33	3.15	16666	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1440	7.73	2.06	12	0.56	548.00	2051.00	5660	20240924	-25.18	3000	20240805	41.17	4635	-8.63	20250120	3615	17.15	20250102	5660	-25.18	20240924	3000	41.17	20240805	1.87	N	003720	500	170 억	1070367	N	N	16	N	N
131	20250206	150144	57	100.00	KOSPI	화학	N	N	N	N	N	4220	0	3	0.00	698700960	166187	22.84	4235	4260	4170	5480	2955	4220	4204.24	3.15	15053	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1435	7.70	2.06	12	0.49	548.00	2051.00	5660	20240924	-25.44	3000	20240805	40.67	4635	-8.95	20250120	3615	16.74	20250102	5660	-25.44	20240924	3000	40.67	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
132	20250206	140145	57	100.00	KOSPI	화학	N	N	N	N	N	4215	-5	5	-0.12	582055335	138469	19.03	4235	4260	4170	5480	2955	4220	4203.43	3.15	2295	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1433	7.69	2.06	12	0.41	548.00	2051.00	5660	20240924	-25.53	3000	20240805	40.50	4635	-9.06	20250120	3615	16.60	20250102	5660	-25.53	20240924	3000	40.50	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
133	20250206	130143	57	100.00	KOSPI	화학	N	N	N	N	N	4205	-15	5	-0.36	525461500	125012	17.18	4235	4260	4170	5480	2955	4220	4203.20	3.15	222	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1430	7.67	2.05	12	0.37	548.00	2051.00	5660	20240924	-25.71	3000	20240805	40.17	4635	-9.28	20250120	3615	16.32	20250102	5660	-25.71	20240924	3000	40.17	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
134	20250206	120143	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-20	5	-0.47	498248770	118533	16.29	4235	4260	4170	5480	2955	4220	4203.37	3.15	-3032	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1428	7.66	2.05	12	0.35	548.00	2051.00	5660	20240924	-25.80	3000	20240805	40.00	4635	-9.39	20250120	3615	16.18	20250102	5660	-25.80	20240924	3000	40.00	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
135	20250206	110140	57	100.00	KOSPI	화학	N	N	N	N	N	4190	-30	5	-0.71	434358815	103259	14.19	4235	4260	4185	5480	2955	4220	4206.41	3.15	-4444	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1425	7.65	2.04	12	0.30	548.00	2051.00	5660	20240924	-25.97	3000	20240805	39.67	4635	-9.60	20250120	3615	15.91	20250102	5660	-25.97	20240924	3000	39.67	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
136	20250206	100144	57	100.00	KOSPI	화학	N	N	N	N	N	4220	0	3	0.00	308338670	73302	10.08	4235	4260	4185	5480	2955	4220	4206.29	3.15	1988	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1435	7.70	2.06	12	0.22	548.00	2051.00	5660	20240924	-25.44	3000	20240805	40.67	4635	-8.95	20250120	3615	16.74	20250102	5660	-25.44	20240924	3000	40.67	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
137	20250206	090144	57	100.00	KOSPI	화학	N	N	N	N	N	4235	15	2	0.36	13765990	3260	0.45	4235	4235	4190	5480	2955	4220	4223.38	3.15	-620	4830	4525	4325	4020	3820	4425	3920	170	1260	500	3030	5	1	34000000	1440	7.73	2.06	12	0.01	548.00	2051.00	5660	20240924	-25.18	3000	20240805	41.17	4635	-8.63	20250120	3615	17.15	20250102	5660	-25.18	20240924	3000	41.17	20240805	1.87	N	003720	500	170 억	1070367	N	N	11	N	N
138	20250205	160143	57	100.00	KOSPI	화학	N	N	N	N	N	4220	-90	5	-2.09	3142824140	725740	451.14	4365	4630	4125	5600	3020	4310	4330.51	3.42	-93678	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1435	7.70	2.06	12	2.13	548.00	2051.00	5660	20240924	-25.44	3000	20240805	40.67	4635	-8.95	20250120	3615	16.74	20250102	5660	-25.44	20240924	3000	40.67	20240805	1.83	N	003720	500	170 억	1162560	N	N	11	N	N
139	20250205	150143	57	100.00	KOSPI	화학	N	N	N	N	N	4180	-130	5	-3.02	3055974140	705102	438.31	4365	4630	4125	5600	3020	4310	4334.09	3.42	-92299	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1421	7.63	2.04	12	2.07	548.00	2051.00	5660	20240924	-26.15	3000	20240805	39.33	4635	-9.82	20250120	3615	15.63	20250102	5660	-26.15	20240924	3000	39.33	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
140	20250205	140143	57	100.00	KOSPI	화학	N	N	N	N	N	4200	-110	5	-2.55	2603376485	596587	370.85	4365	4630	4175	5600	3020	4310	4363.78	3.42	-81440	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1428	7.66	2.05	12	1.75	548.00	2051.00	5660	20240924	-25.80	3000	20240805	40.00	4635	-9.39	20250120	3615	16.18	20250102	5660	-25.80	20240924	3000	40.00	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
141	20250205	130143	57	100.00	KOSPI	화학	N	N	N	N	N	4305	-5	5	-0.12	326830555	75753	47.09	4365	4365	4285	5600	3020	4310	4314.42	3.42	8595	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1464	7.86	2.10	12	0.22	548.00	2051.00	5660	20240924	-23.94	3000	20240805	43.50	4635	-7.12	20250120	3615	19.09	20250102	5660	-23.94	20240924	3000	43.50	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
142	20250205	120144	57	100.00	KOSPI	화학	N	N	N	N	N	4300	-10	5	-0.23	296929160	68808	42.77	4365	4365	4285	5600	3020	4310	4315.33	3.42	5360	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1462	7.85	2.10	12	0.20	548.00	2051.00	5660	20240924	-24.03	3000	20240805	43.33	4635	-7.23	20250120	3615	18.95	20250102	5660	-24.03	20240924	3000	43.33	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
143	20250205	110142	57	100.00	KOSPI	화학	N	N	N	N	N	4315	5	2	0.12	259289545	60067	37.34	4365	4365	4285	5600	3020	4310	4316.67	3.42	8671	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1467	7.87	2.10	12	0.18	548.00	2051.00	5660	20240924	-23.76	3000	20240805	43.83	4635	-6.90	20250120	3615	19.36	20250102	5660	-23.76	20240924	3000	43.83	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
144	20250205	100143	57	100.00	KOSPI	화학	N	N	N	N	N	4320	10	2	0.23	214815235	49790	30.95	4365	4365	4285	5600	3020	4310	4314.43	3.42	8135	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1469	7.88	2.11	12	0.15	548.00	2051.00	5660	20240924	-23.67	3000	20240805	44.00	4635	-6.80	20250120	3615	19.50	20250102	5660	-23.67	20240924	3000	44.00	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
145	20250205	090145	57	100.00	KOSPI	화학	N	N	N	N	N	4360	50	2	1.16	514995	118	0.07	4365	4365	4360	5600	3020	4310	4364.36	3.42	6	4460	4385	4315	4240	4170	4382	4237	170	1290	500	3100	5	1	34000000	1482	7.96	2.13	12	0.00	548.00	2051.00	5660	20240924	-22.97	3000	20240805	45.33	4635	-5.93	20250120	3615	20.61	20250102	5660	-22.97	20240924	3000	45.33	20240805	1.83	N	003720	500	170 억	1162560	N	N	16	N	N
146	20250204	160141	57	100.00	KOSPI	화학	N	N	N	N	N	4310	0	3	0.00	689098690	160488	56.78	4310	4390	4245	5600	3020	4310	4293.73	3.57	-47866	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1465	7.86	2.10	12	0.47	548.00	2051.00	5660	20240924	-23.85	3000	20240805	43.67	4635	-7.01	20250120	3615	19.23	20250102	5660	-23.85	20240924	3000	43.67	20240805	1.80	N	003720	500	170 억	1212485	N	N	16	N	N
147	20250204	150142	57	100.00	KOSPI	화학	N	N	N	N	N	4310	0	3	0.00	642693705	149693	52.96	4310	4390	4245	5600	3020	4310	4293.41	3.57	-44992	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1465	7.86	2.10	12	0.44	548.00	2051.00	5660	20240924	-23.85	3000	20240805	43.67	4635	-7.01	20250120	3615	19.23	20250102	5660	-23.85	20240924	3000	43.67	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N
148	20250204	140142	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-20	5	-0.46	546528155	127304	45.04	4310	4390	4245	5600	3020	4310	4293.09	3.57	-41113	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1459	7.83	2.09	12	0.37	548.00	2051.00	5660	20240924	-24.20	3000	20240805	43.00	4635	-7.44	20250120	3615	18.67	20250102	5660	-24.20	20240924	3000	43.00	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N
149	20250204	130142	57	100.00	KOSPI	화학	N	N	N	N	N	4290	-20	5	-0.46	444331075	103521	36.63	4310	4390	4245	5600	3020	4310	4292.18	3.57	-34824	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1459	7.83	2.09	12	0.30	548.00	2051.00	5660	20240924	-24.20	3000	20240805	43.00	4635	-7.44	20250120	3615	18.67	20250102	5660	-24.20	20240924	3000	43.00	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N
150	20250204	120143	57	100.00	KOSPI	화학	N	N	N	N	N	4280	-30	5	-0.70	417197390	97196	34.39	4310	4390	4245	5600	3020	4310	4292.33	3.57	-33885	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1455	7.81	2.09	12	0.29	548.00	2051.00	5660	20240924	-24.38	3000	20240805	42.67	4635	-7.66	20250120	3615	18.40	20250102	5660	-24.38	20240924	3000	42.67	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N
151	20250204	110140	57	100.00	KOSPI	화학	N	N	N	N	N	4270	-40	5	-0.93	363913445	84756	29.99	4310	4390	4245	5600	3020	4310	4293.66	3.57	-32593	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1452	7.79	2.08	12	0.25	548.00	2051.00	5660	20240924	-24.56	3000	20240805	42.33	4635	-7.87	20250120	3615	18.12	20250102	5660	-24.56	20240924	3000	42.33	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N
152	20250204	100142	57	100.00	KOSPI	화학	N	N	N	N	N	4315	5	2	0.12	174030335	40327	14.27	4310	4390	4280	5600	3020	4310	4315.48	3.57	-8929	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1467	7.87	2.10	12	0.12	548.00	2051.00	5660	20240924	-23.76	3000	20240805	43.83	4635	-6.90	20250120	3615	19.36	20250102	5660	-23.76	20240924	3000	43.83	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N
153	20250204	090142	57	100.00	KOSPI	화학	N	N	N	N	N	4385	75	2	1.74	28282700	6495	2.30	4310	4390	4300	5600	3020	4310	4354.53	3.57	995	4540	4425	4300	4185	4060	4482	4242	170	1290	500	3100	5	1	34000000	1491	8.00	2.14	12	0.02	548.00	2051.00	5660	20240924	-22.53	3000	20240805	46.17	4635	-5.39	20250120	3615	21.30	20250102	5660	-22.53	20240924	3000	46.17	20240805	1.80	N	003720	500	170 억	1212485	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History