KissMeData/035150/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250214	160423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	0	3	0.00	865876610	57271	42.66	15000	15270	14970	19650	10590	15120	15118.93	7.13	0	4176	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3213	8.41	1.65	12	0.27	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억		1514744	N	N	39	N	00	N
3	20250214	150422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	0	3	0.00	829180590	54838	40.85	15000	15270	14970	19650	10590	15120	15120.55	7.13	0	5308	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3213	8.41	1.65	12	0.26	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
4	20250214	140423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	0	3	0.00	744837320	49273	36.71	15000	15270	14970	19650	10590	15120	15116.54	7.13	0	5826	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3213	8.41	1.65	12	0.23	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
5	20250214	130424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15190	70	2	0.46	663785640	43914	32.71	15000	15270	14970	19650	10590	15120	15115.58	7.13	0	4223	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3228	8.45	1.66	12	0.21	1798.00	9159.00	16900	20240626	-10.12	9710	20240201	56.44	15760	-3.62	20250213	12500	21.52	20250110	16900	-10.12	20240626	10540	44.12	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
6	20250214	120423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15180	60	2	0.40	562793870	37248	27.75	15000	15270	14970	19650	10590	15120	15109.37	7.13	0	2929	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3226	8.44	1.66	12	0.18	1798.00	9159.00	16900	20240626	-10.18	9710	20240201	56.33	15760	-3.68	20250213	12500	21.44	20250110	16900	-10.18	20240626	10540	44.02	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
7	20250214	110421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15150	30	2	0.20	463678840	30721	22.89	15000	15270	14970	19650	10590	15120	15093.22	7.13	0	1235	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3219	8.43	1.65	12	0.14	1798.00	9159.00	16900	20240626	-10.36	9710	20240201	56.02	15760	-3.87	20250213	12500	21.20	20250110	16900	-10.36	20240626	10540	43.74	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
8	20250214	100423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15220	100	2	0.66	290866220	19282	14.36	15000	15270	14970	19650	10590	15120	15084.86	7.13	0	3859	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3234	8.46	1.66	12	0.09	1798.00	9159.00	16900	20240626	-9.94	9710	20240201	56.75	15760	-3.43	20250213	12500	21.76	20250110	16900	-9.94	20240626	10540	44.40	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
9	20250214	090424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15050	-70	5	-0.46	46994650	3133	2.33	15000	15200	14970	19650	10590	15120	14999.89	7.13	0	-1544	16053	15586	15293	14826	14533	15440	14680	141	4530	500	10880	10	1	21250000	3198	8.37	1.64	12	0.01	1798.00	9159.00	16900	20240626	-10.95	9710	20240201	54.99	15760	-4.51	20250213	12500	20.40	20250110	16900	-10.95	20240626	10540	42.79	20240308	1.31	N	035150	500	141 억		1514744	N	N	0	N	00	N
10	20250213	160419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15120	170	2	1.14	2033582990	133098	420.86	15420	15760	15000	19430	10470	14950	15278.84	7.00	0	30464	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3213	8.41	1.65	12	0.63	1798.00	9159.00	16900	20240626	-10.53	9710	20240201	55.72	15760	-4.06	20250213	12500	20.96	20250110	16900	-10.53	20240626	10540	43.45	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
11	20250213	150419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15060	110	2	0.74	1864655180	121863	385.34	15420	15760	15010	19430	10470	14950	15301.24	7.00	0	25032	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3200	8.38	1.64	12	0.57	1798.00	9159.00	16900	20240626	-10.89	9710	20240201	55.10	15760	-4.44	20250213	12500	20.48	20250110	16900	-10.89	20240626	10540	42.88	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
12	20250213	140419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	350	2	2.34	1502844560	97941	309.69	15420	15760	15170	19430	10470	14950	15344.39	7.00	0	21240	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3251	8.51	1.67	12	0.46	1798.00	9159.00	16900	20240626	-9.47	9710	20240201	57.57	15760	-2.92	20250213	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
13	20250213	130420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15270	320	2	2.14	1324106590	86233	272.67	15420	15760	15170	19430	10470	14950	15354.99	7.00	0	19129	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3245	8.49	1.67	12	0.41	1798.00	9159.00	16900	20240626	-9.64	9710	20240201	57.26	15760	-3.11	20250213	12500	22.16	20250110	16900	-9.64	20240626	10540	44.88	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
14	20250213	120420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15340	390	2	2.61	1236942060	80547	254.69	15420	15760	15170	19430	10470	14950	15356.77	7.00	0	16669	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3260	8.53	1.67	12	0.38	1798.00	9159.00	16900	20240626	-9.23	9710	20240201	57.98	15760	-2.66	20250213	12500	22.72	20250110	16900	-9.23	20240626	10540	45.54	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
15	20250213	110417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15350	400	2	2.68	975673280	63497	200.78	15420	15760	15170	19430	10470	14950	15365.66	7.00	0	13495	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3262	8.54	1.68	12	0.30	1798.00	9159.00	16900	20240626	-9.17	9710	20240201	58.08	15760	-2.60	20250213	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
16	20250213	100419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15350	400	2	2.68	749991560	48739	154.12	15420	15760	15170	19430	10470	14950	15387.91	7.00	0	8709	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3262	8.54	1.68	12	0.23	1798.00	9159.00	16900	20240626	-9.17	9710	20240201	58.08	15760	-2.60	20250213	12500	22.80	20250110	16900	-9.17	20240626	10540	45.64	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
17	20250213	090418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15520	570	2	3.81	224941450	14416	45.58	15420	15760	15420	19430	10470	14950	15603.60	7.00	0	5966	15136	15042	14906	14812	14676	14975	14745	141	4480	500	10760	10	1	21250000	3298	8.63	1.69	12	0.07	1798.00	9159.00	16900	20240626	-8.17	9710	20240201	59.84	15760	-1.52	20250213	12500	24.16	20250110	16900	-8.17	20240626	10540	47.25	20240308	1.31	N	035150	500	141 억		1487042	N	N	89	N	00	N
18	20250212	160417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	80	2	0.54	419640610	28139	43.23	15000	15000	14770	19330	10410	14870	14913.13	7.02	0	-3528	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3177	8.31	1.63	12	0.13	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10540	41.84	20240308	1.26	N	035150	500	141 억		1491926	N	N	89	N	00	N
19	20250212	150416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14920	50	2	0.34	380360460	25504	39.18	15000	15000	14770	19330	10410	14870	14913.76	7.02	0	-3310	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3171	8.30	1.63	12	0.12	1798.00	9159.00	16900	20240626	-11.72	9690	20240130	53.97	15640	-4.60	20250206	12500	19.36	20250110	16900	-11.72	20240626	10540	41.56	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
20	20250212	140417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14960	90	2	0.61	214118970	14350	22.05	15000	15000	14770	19330	10410	14870	14921.19	7.02	0	-2517	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3179	8.32	1.63	12	0.07	1798.00	9159.00	16900	20240626	-11.48	9690	20240130	54.39	15640	-4.35	20250206	12500	19.68	20250110	16900	-11.48	20240626	10540	41.94	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
21	20250212	130417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14960	90	2	0.61	166601290	11169	17.16	15000	15000	14770	19330	10410	14870	14916.41	7.02	0	-1884	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3179	8.32	1.63	12	0.05	1798.00	9159.00	16900	20240626	-11.48	9690	20240130	54.39	15640	-4.35	20250206	12500	19.68	20250110	16900	-11.48	20240626	10540	41.94	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
22	20250212	120416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14910	40	2	0.27	152766060	10242	15.74	15000	15000	14770	19330	10410	14870	14915.65	7.02	0	-1537	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3168	8.29	1.63	12	0.05	1798.00	9159.00	16900	20240626	-11.78	9690	20240130	53.87	15640	-4.67	20250206	12500	19.28	20250110	16900	-11.78	20240626	10540	41.46	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
23	20250212	110416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14920	50	2	0.34	108752360	7289	11.20	15000	15000	14770	19330	10410	14870	14920.07	7.02	0	-1036	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3171	8.30	1.63	12	0.03	1798.00	9159.00	16900	20240626	-11.72	9690	20240130	53.97	15640	-4.60	20250206	12500	19.36	20250110	16900	-11.72	20240626	10540	41.56	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
24	20250212	100417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14930	60	2	0.40	61036870	4094	6.29	15000	15000	14770	19330	10410	14870	14908.87	7.02	0	-184	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3173	8.30	1.63	12	0.02	1798.00	9159.00	16900	20240626	-11.66	9690	20240130	54.08	15640	-4.54	20250206	12500	19.44	20250110	16900	-11.66	20240626	10540	41.65	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
25	20250212	090419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14870	0	3	0.00	7279730	488	0.75	15000	15000	14870	19330	10410	14870	14917.58	7.02	0	-408	15716	15292	15036	14612	14356	15165	14485	141	4460	500	10700	10	1	21250000	3160	8.27	1.62	12	0.00	1798.00	9159.00	16900	20240626	-12.01	9690	20240130	53.46	15640	-4.92	20250206	12500	18.96	20250110	16900	-12.01	20240626	10540	41.08	20240308	1.26	N	035150	500	141 억		1491926	N	N	0	N	00	N
26	20250211	160417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14870	-430	5	-2.81	971538990	65037	59.70	15300	15460	14780	19890	10710	15300	14938.31	7.07	0	-8281	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3160	8.27	1.62	12	0.31	1798.00	9159.00	16900	20240626	-12.01	9690	20240130	53.46	15640	-4.92	20250206	12500	18.96	20250110	16900	-12.01	20240626	10540	41.08	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
27	20250211	150416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14880	-420	5	-2.75	911677590	61015	56.01	15300	15460	14780	19890	10710	15300	14941.86	7.07	0	-6524	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3162	8.28	1.62	12	0.29	1798.00	9159.00	16900	20240626	-11.95	9690	20240130	53.56	15640	-4.86	20250206	12500	19.04	20250110	16900	-11.95	20240626	10540	41.18	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
28	20250211	140418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14800	-500	5	-3.27	780074660	52170	47.89	15300	15460	14780	19890	10710	15300	14952.55	7.07	0	-4943	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3145	8.23	1.62	12	0.25	1798.00	9159.00	16900	20240626	-12.43	9690	20240130	52.73	15640	-5.37	20250206	12500	18.40	20250110	16900	-12.43	20240626	10540	40.42	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
29	20250211	130415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14890	-410	5	-2.68	562205480	37455	34.38	15300	15460	14780	19890	10710	15300	15010.16	7.07	0	-2280	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3164	8.28	1.63	12	0.18	1798.00	9159.00	16900	20240626	-11.89	9690	20240130	53.66	15640	-4.80	20250206	12500	19.12	20250110	16900	-11.89	20240626	10540	41.27	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
30	20250211	120416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14970	-330	5	-2.16	533348470	35512	32.60	15300	15460	14780	19890	10710	15300	15018.82	7.07	0	-2912	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3181	8.33	1.63	12	0.17	1798.00	9159.00	16900	20240626	-11.42	9690	20240130	54.49	15640	-4.28	20250206	12500	19.76	20250110	16900	-11.42	20240626	10540	42.03	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
31	20250211	110417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14840	-460	5	-3.01	440864750	29283	26.88	15300	15460	14780	19890	10710	15300	15055.31	7.07	0	-1297	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3154	8.25	1.62	12	0.14	1798.00	9159.00	16900	20240626	-12.19	9690	20240130	53.15	15640	-5.12	20250206	12500	18.72	20250110	16900	-12.19	20240626	10540	40.80	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
32	20250211	100416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15060	-240	5	-1.57	220957930	14491	13.30	15300	15460	15010	19890	10710	15300	15247.94	7.07	0	-1789	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3200	8.38	1.64	12	0.07	1798.00	9159.00	16900	20240626	-10.89	9690	20240130	55.42	15640	-3.71	20250206	12500	20.48	20250110	16900	-10.89	20240626	10540	42.88	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
33	20250211	090418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15260	-40	5	-0.26	20947410	1374	1.26	15300	15300	15210	19890	10710	15300	15245.57	7.07	0	-569	15753	15526	15173	14946	14593	15640	15060	141	4590	500	11010	10	1	21250000	3243	8.49	1.67	12	0.01	1798.00	9159.00	16900	20240626	-9.70	9690	20240130	57.48	15640	-2.43	20250206	12500	22.08	20250110	16900	-9.70	20240626	10540	44.78	20240308	1.20	N	035150	500	141 억		1502645	N	N	0	N	00	N
34	20250210	160415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	350	2	2.34	1645126070	108715	107.54	14960	15400	14820	19430	10470	14950	15132.40	7.15	0	-1451	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3251	8.51	1.67	12	0.51	1798.00	9159.00	16900	20240626	-9.47	9690	20240130	57.89	15640	-2.17	20250206	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
35	20250210	150415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15310	360	2	2.41	1592499030	105271	104.13	14960	15400	14820	19430	10470	14950	15127.61	7.15	0	-200	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3253	8.52	1.67	12	0.50	1798.00	9159.00	16900	20240626	-9.41	9690	20240130	58.00	15640	-2.11	20250206	12500	22.48	20250110	16900	-9.41	20240626	10540	45.26	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
36	20250210	140415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15290	340	2	2.27	1451200740	96026	94.99	14960	15400	14820	19430	10470	14950	15112.58	7.15	0	6163	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3249	8.50	1.67	12	0.45	1798.00	9159.00	16900	20240626	-9.53	9690	20240130	57.79	15640	-2.24	20250206	12500	22.32	20250110	16900	-9.53	20240626	10540	45.07	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
37	20250210	130415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15300	350	2	2.34	1311853590	86920	85.98	14960	15400	14820	19430	10470	14950	15092.66	7.15	0	10326	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3251	8.51	1.67	12	0.41	1798.00	9159.00	16900	20240626	-9.47	9690	20240130	57.89	15640	-2.17	20250206	12500	22.40	20250110	16900	-9.47	20240626	10540	45.16	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
38	20250210	120412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15070	120	2	0.80	863538630	57536	56.91	14960	15200	14820	19430	10470	14950	15008.67	7.15	0	9796	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3202	8.38	1.65	12	0.27	1798.00	9159.00	16900	20240626	-10.83	9690	20240130	55.52	15640	-3.64	20250206	12500	20.56	20250110	16900	-10.83	20240626	10540	42.98	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
39	20250210	110412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15130	180	2	1.20	695521760	46430	45.93	14960	15200	14820	19430	10470	14950	14980.01	7.15	0	8122	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3215	8.41	1.65	12	0.22	1798.00	9159.00	16900	20240626	-10.47	9690	20240130	56.14	15640	-3.26	20250206	12500	21.04	20250110	16900	-10.47	20240626	10540	43.55	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
40	20250210	100411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14900	-50	5	-0.33	376662970	25233	24.96	14960	15090	14820	19430	10470	14950	14927.40	7.15	0	-1567	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3166	8.29	1.63	12	0.12	1798.00	9159.00	16900	20240626	-11.83	9690	20240130	53.77	15640	-4.73	20250206	12500	19.20	20250110	16900	-11.83	20240626	10540	41.37	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
41	20250210	090412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14980	30	2	0.20	19268670	1290	1.28	14960	15050	14820	19430	10470	14950	14936.95	7.15	0	-55	15823	15386	14993	14556	14163	15190	14360	141	4480	500	10760	10	1	21250000	3183	8.33	1.64	12	0.01	1798.00	9159.00	16900	20240626	-11.36	9690	20240130	54.59	15640	-4.22	20250206	12500	19.84	20250110	16900	-11.36	20240626	10540	42.13	20240308	1.16	N	035150	500	141 억		1519019	N	N	0	N	00	N
42	20250207	160408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	-410	5	-2.67	1508553450	101081	43.07	15320	15430	14600	19960	10760	15360	14924.20	7.20	0	-5582	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3177	8.31	1.63	12	0.48	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10510	42.25	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
43	20250207	150410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14910	-450	5	-2.93	1381448080	92549	39.44	15320	15430	14600	19960	10760	15360	14926.67	7.20	0	-4407	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3168	8.29	1.63	12	0.44	1798.00	9159.00	16900	20240626	-11.78	9690	20240130	53.87	15640	-4.67	20250206	12500	19.28	20250110	16900	-11.78	20240626	10510	41.86	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
44	20250207	140409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	-410	5	-2.67	1145340970	76740	32.70	15320	15430	14600	19960	10760	15360	14924.95	7.20	0	-7254	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3177	8.31	1.63	12	0.36	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10510	42.25	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
45	20250207	130408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15050	-310	5	-2.02	778216580	52136	22.22	15320	15430	14600	19960	10760	15360	14926.66	7.20	0	3206	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3198	8.37	1.64	12	0.25	1798.00	9159.00	16900	20240626	-10.95	9690	20240130	55.31	15640	-3.77	20250206	12500	20.40	20250110	16900	-10.95	20240626	10510	43.20	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
46	20250207	120408	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14950	-410	5	-2.67	697824920	46776	19.93	15320	15430	14600	19960	10760	15360	14918.44	7.20	0	3266	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3177	8.31	1.63	12	0.22	1798.00	9159.00	16900	20240626	-11.54	9690	20240130	54.28	15640	-4.41	20250206	12500	19.60	20250110	16900	-11.54	20240626	10510	42.25	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
47	20250207	110407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15000	-360	5	-2.34	360145540	23884	10.18	15320	15430	14860	19960	10760	15360	15078.95	7.20	0	385	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3188	8.34	1.64	12	0.11	1798.00	9159.00	16900	20240626	-11.24	9690	20240130	54.80	15640	-4.09	20250206	12500	20.00	20250110	16900	-11.24	20240626	10510	42.72	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
48	20250207	100407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15080	-280	5	-1.82	138687630	9119	3.89	15320	15430	15080	19960	10760	15360	15208.64	7.20	0	940	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3205	8.39	1.65	12	0.04	1798.00	9159.00	16900	20240626	-10.77	9690	20240130	55.62	15640	-3.58	20250206	12500	20.64	20250110	16900	-10.77	20240626	10510	43.48	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
49	20250207	090409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15190	-170	5	-1.11	2329540	153	0.07	15320	15320	15190	19960	10760	15360	15225.75	7.20	0	-102	16220	15790	15210	14780	14200	16005	14995	141	4600	500	11050	10	1	21250000	3228	8.45	1.66	12	0.00	1798.00	9159.00	16900	20240626	-10.12	9690	20240130	56.76	15640	-2.88	20250206	12500	21.52	20250110	16900	-10.12	20240626	10510	44.53	20240207	1.16	N	035150	500	141 억		1529422	N	N	0	N	00	N
50	20250206	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15360	730	2	4.99	3594458400	234633	281.53	14800	15640	14630	19010	10250	14630	15319.45	7.12	0	22345	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3264	8.54	1.68	12	1.10	1798.00	9159.00	16900	20240626	-9.11	9690	20240130	58.51	15640	-1.79	20250206	12500	22.88	20250110	16900	-9.11	20240626	10290	49.27	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
51	20250206	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15360	730	2	4.99	3532553060	230595	276.69	14800	15640	14630	19010	10250	14630	15319.30	7.12	0	20580	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3264	8.54	1.68	12	1.09	1798.00	9159.00	16900	20240626	-9.11	9690	20240130	58.51	15640	-1.79	20250206	12500	22.88	20250110	16900	-9.11	20240626	10290	49.27	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
52	20250206	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15420	790	2	5.40	3315035710	216447	259.71	14800	15640	14630	19010	10250	14630	15315.69	7.12	0	24557	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3277	8.58	1.68	12	1.02	1798.00	9159.00	16900	20240626	-8.76	9690	20240130	59.13	15640	-1.41	20250206	12500	23.36	20250110	16900	-8.76	20240626	10290	49.85	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
53	20250206	130401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15450	820	2	5.60	3067953990	200435	240.50	14800	15640	14630	19010	10250	14630	15306.48	7.12	0	29638	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3283	8.59	1.69	12	0.94	1798.00	9159.00	16900	20240626	-8.58	9690	20240130	59.44	15640	-1.21	20250206	12500	23.60	20250110	16900	-8.58	20240626	10290	50.15	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
54	20250206	120359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15310	680	2	4.65	2705323300	176951	212.32	14800	15640	14630	19010	10250	14630	15288.54	7.12	0	38578	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3253	8.52	1.67	12	0.83	1798.00	9159.00	16900	20240626	-9.41	9690	20240130	58.00	15640	-2.11	20250206	12500	22.48	20250110	16900	-9.41	20240626	10290	48.79	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
55	20250206	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15490	860	2	5.88	2360699840	154616	185.52	14800	15640	14630	19010	10250	14630	15268.15	7.12	0	46196	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3292	8.62	1.69	12	0.73	1798.00	9159.00	16900	20240626	-8.34	9690	20240130	59.86	15640	-0.96	20250206	12500	23.92	20250110	16900	-8.34	20240626	10290	50.53	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
56	20250206	100400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	15310	680	2	4.65	1231660780	81554	97.86	14800	15370	14630	19010	10250	14630	15102.40	7.12	0	32639	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3253	8.52	1.67	12	0.38	1798.00	9159.00	16900	20240626	-9.41	9690	20240130	58.00	15370	-0.39	20250206	12500	22.48	20250110	16900	-9.41	20240626	10290	48.79	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
57	20250206	090401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14750	120	2	0.82	29253190	1978	2.37	14800	14800	14630	19010	10250	14630	14789.28	7.12	0	-592	14990	14810	14570	14390	14150	14900	14480	141	4380	500	10530	10	1	21250000	3134	8.20	1.61	12	0.01	1798.00	9159.00	16900	20240626	-12.72	9690	20240130	52.22	14800	-0.34	20250206	12500	18.00	20250110	16900	-12.72	20240626	10290	43.34	20240206	1.14	N	035150	500	141 억		1513038	N	N	0	N	00	N
58	20250205	160357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14630	240	2	1.67	1212470730	83316	82.71	14330	14750	14330	18700	10080	14390	14552.67	7.20	0	636	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3109	8.14	1.60	12	0.39	1798.00	9159.00	16900	20240626	-13.43	9690	20240130	50.98	14750	-0.81	20250205	12500	17.04	20250110	16900	-13.43	20240626	10160	44.00	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
59	20250205	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14600	210	2	1.46	1129596730	77644	77.08	14330	14750	14330	18700	10080	14390	14548.41	7.20	0	-1641	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3103	8.12	1.59	12	0.37	1798.00	9159.00	16900	20240626	-13.61	9690	20240130	50.67	14750	-1.02	20250205	12500	16.80	20250110	16900	-13.61	20240626	10160	43.70	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
60	20250205	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	230	2	1.60	1052826350	72394	71.87	14330	14750	14330	18700	10080	14390	14543.01	7.20	0	-2186	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3107	8.13	1.60	12	0.34	1798.00	9159.00	16900	20240626	-13.49	9690	20240130	50.88	14750	-0.88	20250205	12500	16.96	20250110	16900	-13.49	20240626	10160	43.90	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
61	20250205	130358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14530	140	2	0.97	790665390	54345	53.95	14330	14750	14330	18700	10080	14390	14549.00	7.20	0	-3945	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3088	8.08	1.59	12	0.26	1798.00	9159.00	16900	20240626	-14.02	9690	20240130	49.95	14750	-1.49	20250205	12500	16.24	20250110	16900	-14.02	20240626	10160	43.01	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
62	20250205	120358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14500	110	2	0.76	433052480	29670	29.45	14330	14750	14330	18700	10080	14390	14595.63	7.20	0	818	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3081	8.06	1.58	12	0.14	1798.00	9159.00	16900	20240626	-14.20	9690	20240130	49.64	14750	-1.69	20250205	12500	16.00	20250110	16900	-14.20	20240626	10160	42.72	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
63	20250205	110356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	100	2	0.69	367142730	25125	24.94	14330	14750	14330	18700	10080	14390	14612.65	7.20	0	1248	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3079	8.06	1.58	12	0.12	1798.00	9159.00	16900	20240626	-14.26	9690	20240130	49.54	14750	-1.76	20250205	12500	15.92	20250110	16900	-14.26	20240626	10160	42.62	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
64	20250205	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14550	160	2	1.11	254282160	17370	17.24	14330	14750	14330	18700	10080	14390	14639.16	7.20	0	1069	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3092	8.09	1.59	12	0.08	1798.00	9159.00	16900	20240626	-13.91	9690	20240130	50.15	14750	-1.36	20250205	12500	16.40	20250110	16900	-13.91	20240626	10160	43.21	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
65	20250205	090402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14570	180	2	1.25	10400670	716	0.71	14330	14570	14330	18700	10080	14390	14526.08	7.20	0	277	14990	14690	14430	14130	13870	14840	14280	141	4310	500	10360	10	1	21250000	3096	8.10	1.59	12	0.00	1798.00	9159.00	16900	20240626	-13.79	9690	20240130	50.36	14730	-1.09	20250204	12500	16.56	20250110	16900	-13.79	20240626	10160	43.41	20240205	1.17	N	035150	500	141 억		1529191	N	N	22	N	00	N
66	20250204	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14390	220	2	1.55	1462671960	100730	96.93	14170	14730	14170	18420	9920	14170	14520.73	7.19	0	18480	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3058	8.00	1.57	12	0.47	1798.00	9159.00	16900	20240626	-14.85	9690	20240130	48.50	14730	-2.31	20250204	12500	15.12	20250110	16900	-14.85	20240626	10160	41.63	20240205	1.17	N	035150	500	141 억		1528477	N	N	22	N	00	N
67	20250204	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	130	2	0.92	1450062360	99851	96.09	14170	14730	14170	18420	9920	14170	14522.26	7.19	0	18635	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3039	7.95	1.56	12	0.47	1798.00	9159.00	16900	20240626	-15.38	9690	20240130	47.57	14730	-2.92	20250204	12500	14.40	20250110	16900	-15.38	20240626	10160	40.75	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N
68	20250204	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14370	200	2	1.41	1271893930	87402	84.11	14170	14730	14170	18420	9920	14170	14552.23	7.19	0	13772	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3054	7.99	1.57	12	0.41	1798.00	9159.00	16900	20240626	-14.97	9690	20240130	48.30	14730	-2.44	20250204	12500	14.96	20250110	16900	-14.97	20240626	10160	41.44	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N
69	20250204	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14530	360	2	2.54	1057785360	72620	69.88	14170	14730	14170	18420	9920	14170	14566.03	7.19	0	14616	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3088	8.08	1.59	12	0.34	1798.00	9159.00	16900	20240626	-14.02	9690	20240130	49.95	14730	-1.36	20250204	12500	16.24	20250110	16900	-14.02	20240626	10160	43.01	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N
70	20250204	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14590	420	2	2.96	970405080	66623	64.11	14170	14730	14170	18420	9920	14170	14565.62	7.19	0	15588	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3100	8.11	1.59	12	0.31	1798.00	9159.00	16900	20240626	-13.67	9690	20240130	50.57	14730	-0.95	20250204	12500	16.72	20250110	16900	-13.67	20240626	10160	43.60	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N
71	20250204	110350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14730	560	2	3.95	846700350	58173	55.98	14170	14730	14170	18420	9920	14170	14554.87	7.19	0	19941	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3130	8.19	1.61	12	0.27	1798.00	9159.00	16900	20240626	-12.84	9690	20240130	52.01	14730	0.00	20250204	12500	17.84	20250110	16900	-12.84	20240626	10160	44.98	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N
72	20250204	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14460	290	2	2.05	221146650	15377	14.80	14170	14490	14170	18420	9920	14170	14381.65	7.19	0	5294	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3073	8.04	1.58	12	0.07	1798.00	9159.00	16900	20240626	-14.44	9690	20240130	49.23	14630	-1.16	20250122	12500	15.68	20250110	16900	-14.44	20240626	10160	42.32	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N
73	20250204	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14260	90	2	0.64	4541500	319	0.31	14170	14260	14170	18420	9920	14170	14236.68	7.19	0	0	14730	14450	14150	13870	13570	14590	14010	141	4250	500	10200	10	1	21250000	3030	7.93	1.56	12	0.00	1798.00	9159.00	16900	20240626	-15.62	9690	20240130	47.16	14630	-2.53	20250122	12500	14.08	20250110	16900	-15.62	20240626	10160	40.35	20240205	1.17	N	035150	500	141 억		1528477	N	N	114	N	00	N