KissMeData/226320/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	-300	5	-2.49	322209660	27032	44.37	11940	12140	11750	15670	8450	12060	11919.56	0.34	-3081	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2579	75.87	0.70	12	0.12	155.00	16829.00	17920	20240524	-34.38	9950	20241209	18.19	12600	-6.67	20250121	10450	12.54	20250102	17920	-34.38	20240524	9950	18.19	20241209	1.09	N	226320	500	109 억	74099	N	N	1185	N	N
3	20250228	151057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-220	5	-1.82	294729820	24698	40.54	11940	12140	11750	15670	8450	12060	11933.35	0.34	-2715	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2596	76.39	0.70	12	0.11	155.00	16829.00	17920	20240524	-33.93	9950	20241209	18.99	12600	-6.03	20250121	10450	13.30	20250102	17920	-33.93	20240524	9950	18.99	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
4	20250228	141057	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-260	5	-2.16	276278900	23135	37.97	11940	12140	11750	15670	8450	12060	11942.03	0.34	-2688	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2588	76.13	0.70	12	0.11	155.00	16829.00	17920	20240524	-34.15	9950	20241209	18.59	12600	-6.35	20250121	10450	12.92	20250102	17920	-34.15	20240524	9950	18.59	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
5	20250228	131051	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-90	5	-0.75	225545320	18849	30.94	11940	12140	11750	15670	8450	12060	11965.90	0.34	-3527	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2625	77.23	0.71	12	0.09	155.00	16829.00	17920	20240524	-33.20	9950	20241209	20.30	12600	-5.00	20250121	10450	14.55	20250102	17920	-33.20	20240524	9950	20.30	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
6	20250228	121047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-160	5	-1.33	207987890	17373	28.51	11940	12140	11750	15670	8450	12060	11971.90	0.34	-3123	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2610	76.77	0.71	12	0.08	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
7	20250228	111049	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-90	5	-0.75	166441770	13883	22.79	11940	12140	11750	15670	8450	12060	11988.89	0.34	-2065	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2625	77.23	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.20	9950	20241209	20.30	12600	-5.00	20250121	10450	14.55	20250102	17920	-33.20	20240524	9950	20.30	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
8	20250228	101047	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	-40	5	-0.33	144625990	12064	19.80	11940	12140	11750	15670	8450	12060	11988.23	0.34	-1733	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2636	77.55	0.71	12	0.06	155.00	16829.00	17920	20240524	-32.92	9950	20241209	20.80	12600	-4.60	20250121	10450	15.02	20250102	17920	-32.92	20240524	9950	20.80	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
9	20250228	091052	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11760	-300	5	-2.49	23914640	2016	3.31	11940	11980	11750	15670	8450	12060	11862.42	0.34	-716	12633	12346	12053	11766	11473	12490	11910	110	3610	500	8920	10	1	21929315	2579	75.87	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.38	9950	20241209	18.19	12600	-6.67	20250121	10450	12.54	20250102	17920	-34.38	20240524	9950	18.19	20241209	1.09	N	226320	500	109 억	74099	N	N	510	N	N
10	20250227	161039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	260	2	2.20	731233100	60657	401.09	11820	12340	11760	15340	8260	11800	12055.21	0.33	-1055	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2645	77.81	0.72	12	0.28	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.08	N	226320	500	109 억	72049	N	N	510	N	N
11	20250227	151041	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	300	2	2.54	680347910	56446	373.25	11820	12340	11760	15340	8260	11800	12053.08	0.33	123	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2653	78.06	0.72	12	0.26	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
12	20250227	141042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	200	2	1.69	655961790	54420	359.85	11820	12340	11760	15340	8260	11800	12053.69	0.33	165	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2632	77.42	0.71	12	0.25	155.00	16829.00	17920	20240524	-33.04	9950	20241209	20.60	12600	-4.76	20250121	10450	14.83	20250102	17920	-33.04	20240524	9950	20.60	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
13	20250227	131040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	290	2	2.46	544108630	45152	298.57	11820	12340	11760	15340	8260	11800	12050.60	0.33	564	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2651	78.00	0.72	12	0.21	155.00	16829.00	17920	20240524	-32.53	9950	20241209	21.51	12600	-4.05	20250121	10450	15.69	20250102	17920	-32.53	20240524	9950	21.51	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
14	20250227	121037	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	320	2	2.71	277203780	23242	153.69	11820	12120	11760	15340	8260	11800	11926.85	0.33	2087	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2658	78.19	0.72	12	0.11	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
15	20250227	111046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	120	2	1.02	144521100	12165	80.44	11820	11960	11760	15340	8260	11800	11880.07	0.33	-1900	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2614	76.90	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.48	9950	20241209	19.80	12600	-5.40	20250121	10450	14.07	20250102	17920	-33.48	20240524	9950	19.80	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
16	20250227	101113	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	10	2	0.08	43430410	3675	24.30	11820	11950	11760	15340	8260	11800	11817.80	0.33	-1024	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2590	76.19	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.10	9950	20241209	18.69	12600	-6.27	20250121	10450	13.01	20250102	17920	-34.10	20240524	9950	18.69	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
17	20250227	091122	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	50	2	0.42	2198650	186	1.23	11820	11850	11820	15340	8260	11800	11820.70	0.33	83	12026	11912	11856	11742	11686	11885	11715	110	3540	500	8730	10	1	21929315	2599	76.45	0.70	12	0.00	155.00	16829.00	17920	20240524	-33.87	9950	20241209	19.10	12600	-5.95	20250121	10450	13.40	20250102	17920	-33.87	20240524	9950	19.10	20241209	1.08	N	226320	500	109 억	72049	N	N	1882	N	N
18	20250226	161039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-80	5	-0.67	178519000	15090	38.18	11900	11970	11800	15440	8320	11880	11830.28	0.35	-3725	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2588	76.13	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.15	9950	20241209	18.59	12600	-6.35	20250121	10450	12.92	20250102	17920	-34.15	20240524	9950	18.59	20241209	1.09	N	226320	500	109 억	75774	N	N	1882	N	N
19	20250226	151044	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11820	-60	5	-0.51	152026090	12845	32.50	11900	11970	11810	15440	8320	11880	11835.43	0.35	-3281	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2592	76.26	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.04	9950	20241209	18.79	12600	-6.19	20250121	10450	13.11	20250102	17920	-34.04	20240524	9950	18.79	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
20	20250226	141042	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-40	5	-0.34	113908930	9619	24.33	11900	11970	11810	15440	8320	11880	11842.08	0.35	-3281	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2596	76.39	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.93	9950	20241209	18.99	12600	-6.03	20250121	10450	13.30	20250102	17920	-33.93	20240524	9950	18.99	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
21	20250226	131039	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	-30	5	-0.25	111116380	9383	23.74	11900	11970	11810	15440	8320	11880	11842.31	0.35	-3280	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2599	76.45	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.87	9950	20241209	19.10	12600	-5.95	20250121	10450	13.40	20250102	17920	-33.87	20240524	9950	19.10	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
22	20250226	121040	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-50	5	-0.42	104127400	8792	22.24	11900	11970	11810	15440	8320	11880	11843.43	0.35	-3323	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2594	76.32	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.98	9950	20241209	18.89	12600	-6.11	20250121	10450	13.21	20250102	17920	-33.98	20240524	9950	18.89	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
23	20250226	111038	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-50	5	-0.42	92397620	7800	19.73	11900	11970	11810	15440	8320	11880	11845.85	0.35	-3312	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2594	76.32	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.98	9950	20241209	18.89	12600	-6.11	20250121	10450	13.21	20250102	17920	-33.98	20240524	9950	18.89	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
24	20250226	101037	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11830	-50	5	-0.42	84242440	7111	17.99	11900	11970	11810	15440	8320	11880	11846.78	0.35	-3577	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2594	76.32	0.70	12	0.03	155.00	16829.00	17920	20240524	-33.98	9950	20241209	18.89	12600	-6.11	20250121	10450	13.21	20250102	17920	-33.98	20240524	9950	18.89	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
25	20250226	091046	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-40	5	-0.34	16585250	1394	3.53	11900	11970	11820	15440	8320	11880	11897.60	0.35	-318	12313	12096	11933	11716	11553	12015	11635	110	3560	500	8790	10	1	21929315	2596	76.39	0.70	12	0.01	155.00	16829.00	17920	20240524	-33.93	9950	20241209	18.99	12600	-6.03	20250121	10450	13.30	20250102	17920	-33.93	20240524	9950	18.99	20241209	1.09	N	226320	500	109 억	75774	N	N	1250	N	N
26	20250225	161032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	-170	5	-1.41	470116450	39383	133.30	12050	12150	11770	15660	8440	12050	11937.04	0.36	-1449	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2605	76.65	0.71	12	0.18	155.00	16829.00	17920	20240524	-33.71	9950	20241209	19.40	12600	-5.71	20250121	10450	13.68	20250102	17920	-33.71	20240524	9950	19.40	20241209	1.07	N	226320	500	109 억	78020	N	N	1250	N	N
27	20250225	151032	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11860	-190	5	-1.58	427016200	35757	121.03	12050	12150	11770	15660	8440	12050	11942.17	0.36	-1743	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2601	76.52	0.70	12	0.16	155.00	16829.00	17920	20240524	-33.82	9950	20241209	19.20	12600	-5.87	20250121	10450	13.49	20250102	17920	-33.82	20240524	9950	19.20	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
28	20250225	141030	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-100	5	-0.83	390914870	32728	110.78	12050	12150	11770	15660	8440	12050	11944.36	0.36	-598	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2621	77.10	0.71	12	0.15	155.00	16829.00	17920	20240524	-33.31	9950	20241209	20.10	12600	-5.16	20250121	10450	14.35	20250102	17920	-33.31	20240524	9950	20.10	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
29	20250225	131036	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-60	5	-0.50	363069900	30398	102.89	12050	12150	11770	15660	8440	12050	11943.87	0.36	256	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2629	77.35	0.71	12	0.14	155.00	16829.00	17920	20240524	-33.09	9950	20241209	20.50	12600	-4.84	20250121	10450	14.74	20250102	17920	-33.09	20240524	9950	20.50	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
30	20250225	121033	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	-20	5	-0.17	254717460	21390	72.40	12050	12090	11770	15660	8440	12050	11908.25	0.36	301	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2638	77.61	0.71	12	0.10	155.00	16829.00	17920	20240524	-32.87	9950	20241209	20.90	12600	-4.52	20250121	10450	15.12	20250102	17920	-32.87	20240524	9950	20.90	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
31	20250225	111031	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11930	-120	5	-1.00	201329900	16933	57.31	12050	12050	11770	15660	8440	12050	11889.80	0.36	-1717	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2616	76.97	0.71	12	0.08	155.00	16829.00	17920	20240524	-33.43	9950	20241209	19.90	12600	-5.32	20250121	10450	14.16	20250102	17920	-33.43	20240524	9950	19.90	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
32	20250225	101029	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11840	-210	5	-1.74	123020640	10359	35.06	12050	12050	11770	15660	8440	12050	11875.73	0.36	-1644	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2596	76.39	0.70	12	0.05	155.00	16829.00	17920	20240524	-33.93	9950	20241209	18.99	12600	-6.03	20250121	10450	13.30	20250102	17920	-33.93	20240524	9950	18.99	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
33	20250225	091036	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	-100	5	-0.83	40155280	3359	11.37	12050	12050	11860	15660	8440	12050	11954.53	0.36	-679	12236	12142	11966	11872	11696	12190	11920	110	3610	500	8910	10	1	21929315	2621	77.10	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.31	9950	20241209	20.10	12600	-5.16	20250121	10450	14.35	20250102	17920	-33.31	20240524	9950	20.10	20241209	1.07	N	226320	500	109 억	78020	N	N	2090	N	N
34	20250224	161024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12050	-10	5	-0.08	350258040	29482	59.80	11900	12060	11790	15670	8450	12060	11880.34	0.38	-2824	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2642	77.74	0.72	12	0.13	155.00	16829.00	17920	20240524	-32.76	9950	20241209	21.11	12600	-4.37	20250121	10450	15.31	20250102	17920	-32.76	20240524	9950	21.11	20241209	1.11	N	226320	500	109 억	82629	N	N	2090	N	N
35	20250224	151023	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-260	5	-2.16	233385740	19659	39.87	11900	12060	11790	15670	8450	12060	11871.60	0.38	-2731	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2588	76.13	0.70	12	0.09	155.00	16829.00	17920	20240524	-34.15	9950	20241209	18.59	12600	-6.35	20250121	10450	12.92	20250102	17920	-34.15	20240524	9950	18.59	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
36	20250224	141021	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	-210	5	-1.74	172981570	14550	29.51	11900	12060	11840	15670	8450	12060	11888.65	0.38	-2989	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2599	76.45	0.70	12	0.07	155.00	16829.00	17920	20240524	-33.87	9950	20241209	19.10	12600	-5.95	20250121	10450	13.40	20250102	17920	-33.87	20240524	9950	19.10	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
37	20250224	131024	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-170	5	-1.41	128558400	10802	21.91	11900	12060	11840	15670	8450	12060	11901.20	0.38	-901	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2607	76.71	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.65	9950	20241209	19.50	12600	-5.63	20250121	10450	13.78	20250102	17920	-33.65	20240524	9950	19.50	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
38	20250224	121020	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-160	5	-1.33	118687770	9972	20.23	11900	12060	11840	15670	8450	12060	11901.94	0.38	-1150	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2610	76.77	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
39	20250224	111018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-160	5	-1.33	105987780	8905	18.06	11900	12060	11840	15670	8450	12060	11901.88	0.38	-1614	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2610	76.77	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
40	20250224	101018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	-60	5	-0.50	79186030	6651	13.49	11900	12060	11840	15670	8450	12060	11905.65	0.38	-1268	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2632	77.42	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.04	9950	20241209	20.60	12600	-4.76	20250121	10450	14.83	20250102	17920	-33.04	20240524	9950	20.60	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
41	20250224	091025	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	-160	5	-1.33	19390130	1626	3.30	11900	12060	11900	15670	8450	12060	11924.21	0.38	636	12273	12166	12023	11916	11773	12220	11970	110	3610	500	8920	10	1	21929315	2610	76.77	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.11	N	226320	500	109 억	82629	N	N	5139	N	N
42	20250221	161015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	80	2	0.67	590923090	49132	35.48	11970	12130	11880	15570	8390	11980	12027.25	0.35	11829	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2645	77.81	0.72	12	0.22	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.10	N	226320	500	109 억	77447	N	N	5139	N	N
43	20250221	151019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	140	2	1.17	542158940	45099	32.57	11970	12130	11880	15570	8390	11980	12021.53	0.35	11776	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2658	78.19	0.72	12	0.21	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
44	20250221	141019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	80	2	0.67	452953660	37717	27.24	11970	12120	11880	15570	8390	11980	12009.27	0.35	10801	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2645	77.81	0.72	12	0.17	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
45	20250221	131018	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	0	3	0.00	349821800	29139	21.04	11970	12120	11880	15570	8390	11980	12005.28	0.35	9617	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2627	77.29	0.71	12	0.13	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
46	20250221	121019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	10	2	0.08	266775290	22226	16.05	11970	12120	11880	15570	8390	11980	12002.85	0.35	6050	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2629	77.35	0.71	12	0.10	155.00	16829.00	17920	20240524	-33.09	9950	20241209	20.50	12600	-4.84	20250121	10450	14.74	20250102	17920	-33.09	20240524	9950	20.50	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
47	20250221	111015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	110	2	0.92	211234260	17606	12.71	11970	12120	11880	15570	8390	11980	11997.86	0.35	3133	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2651	78.00	0.72	12	0.08	155.00	16829.00	17920	20240524	-32.53	9950	20241209	21.51	12600	-4.05	20250121	10450	15.69	20250102	17920	-32.53	20240524	9950	21.51	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
48	20250221	101017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	0	3	0.00	133381990	11130	8.04	11970	12120	11890	15570	8390	11980	11984.01	0.35	566	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2627	77.29	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
49	20250221	091019	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-10	5	-0.08	51580030	4293	3.10	11970	12100	11950	15570	8390	11980	12014.91	0.35	547	12793	12386	12093	11686	11393	12240	11540	110	3590	500	8860	10	1	21929315	2625	77.23	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.20	9950	20241209	20.30	12600	-5.00	20250121	10450	14.55	20250102	17920	-33.20	20240524	9950	20.30	20241209	1.10	N	226320	500	109 억	77447	N	N	2661	N	N
50	20250220	161012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	350	2	3.01	1667796220	137824	903.70	12210	12500	11800	15110	8150	11630	12100.92	0.33	-1253	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2627	77.29	0.71	12	0.63	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.07	N	226320	500	109 억	73005	N	N	2661	N	N
51	20250220	151015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	350	2	3.01	1630532460	134711	883.29	12210	12500	11800	15110	8150	11630	12103.93	0.33	-976	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2627	77.29	0.71	12	0.61	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
52	20250220	141015	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11950	320	2	2.75	1543605840	127431	835.56	12210	12500	11800	15110	8150	11630	12113.27	0.33	-1360	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2621	77.10	0.71	12	0.58	155.00	16829.00	17920	20240524	-33.31	9950	20241209	20.10	12600	-5.16	20250121	10450	14.35	20250102	17920	-33.31	20240524	9950	20.10	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
53	20250220	131011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	400	2	3.44	1395565910	115002	754.06	12210	12500	11900	15110	8150	11630	12135.14	0.33	-3019	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2638	77.61	0.71	12	0.52	155.00	16829.00	17920	20240524	-32.87	9950	20241209	20.90	12600	-4.52	20250121	10450	15.12	20250102	17920	-32.87	20240524	9950	20.90	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
54	20250220	121013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	540	2	4.64	1279284570	105368	690.89	12210	12500	11900	15110	8150	11630	12141.11	0.33	542	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2669	78.52	0.72	12	0.48	155.00	16829.00	17920	20240524	-32.09	9950	20241209	22.31	12600	-3.41	20250121	10450	16.46	20250102	17920	-32.09	20240524	9950	22.31	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
55	20250220	111013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12170	540	2	4.64	1021546440	84204	552.12	12210	12500	11900	15110	8150	11630	12131.80	0.33	3710	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2669	78.52	0.72	12	0.38	155.00	16829.00	17920	20240524	-32.09	9950	20241209	22.31	12600	-3.41	20250121	10450	16.46	20250102	17920	-32.09	20240524	9950	22.31	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
56	20250220	101013	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12070	440	2	3.78	768484920	63346	415.36	12210	12500	11900	15110	8150	11630	12131.55	0.33	2270	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2647	77.87	0.72	12	0.29	155.00	16829.00	17920	20240524	-32.65	9950	20241209	21.31	12600	-4.21	20250121	10450	15.50	20250102	17920	-32.65	20240524	9950	21.31	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
57	20250220	091017	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	380	2	3.27	433569870	35430	232.31	12210	12500	12000	15110	8150	11630	12237.37	0.33	2307	11863	11746	11683	11566	11503	11715	11535	110	3480	500	8600	10	1	21929315	2634	77.48	0.71	12	0.16	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.07	N	226320	500	109 억	73005	N	N	190	N	N
58	20250219	161008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	10	2	0.09	177313380	15177	71.32	11790	11800	11620	15100	8140	11620	11683.03	0.33	994	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2550	75.03	0.69	12	0.07	155.00	16829.00	17920	20240524	-35.10	9950	20241209	16.88	12600	-7.70	20250121	10450	11.29	20250102	17920	-35.10	20240524	9950	16.88	20241209	1.05	N	226320	500	109 억	71977	N	N	190	N	N
59	20250219	151012	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	40	2	0.34	170452180	14588	68.56	11790	11800	11620	15100	8140	11620	11684.41	0.33	785	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2557	75.23	0.69	12	0.07	155.00	16829.00	17920	20240524	-34.93	9950	20241209	17.19	12600	-7.46	20250121	10450	11.58	20250102	17920	-34.93	20240524	9950	17.19	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
60	20250219	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	170	2	1.46	153449620	13136	61.73	11790	11800	11620	15100	8140	11620	11681.61	0.33	527	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2585	76.06	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.21	9950	20241209	18.49	12600	-6.43	20250121	10450	12.82	20250102	17920	-34.21	20240524	9950	18.49	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
61	20250219	131009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	20	2	0.17	102968750	8824	41.47	11790	11800	11620	15100	8140	11620	11669.17	0.33	-1344	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2553	75.10	0.69	12	0.04	155.00	16829.00	17920	20240524	-35.04	9950	20241209	16.98	12600	-7.62	20250121	10450	11.39	20250102	17920	-35.04	20240524	9950	16.98	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
62	20250219	121008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11660	40	2	0.34	81372950	6969	32.75	11790	11800	11620	15100	8140	11620	11676.42	0.33	-1396	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2557	75.23	0.69	12	0.03	155.00	16829.00	17920	20240524	-34.93	9950	20241209	17.19	12600	-7.46	20250121	10450	11.58	20250102	17920	-34.93	20240524	9950	17.19	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
63	20250219	111009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	50	2	0.43	78252700	6701	31.49	11790	11800	11620	15100	8140	11620	11677.76	0.33	-1459	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2559	75.29	0.69	12	0.03	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
64	20250219	101010	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	50	2	0.43	48076390	4108	19.31	11790	11800	11620	15100	8140	11620	11703.11	0.33	-1126	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2559	75.29	0.69	12	0.02	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
65	20250219	091011	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	100	2	0.86	6829110	583	2.74	11790	11790	11710	15100	8140	11620	11713.74	0.33	-538	11886	11752	11646	11512	11406	11700	11460	110	3480	500	8590	10	1	21929315	2570	75.61	0.70	12	0.00	155.00	16829.00	17920	20240524	-34.60	9950	20241209	17.79	12600	-6.98	20250121	10450	12.15	20250102	17920	-34.60	20240524	9950	17.79	20241209	1.05	N	226320	500	109 억	71977	N	N	173	N	N
66	20250218	161006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11620	-50	5	-0.43	246254450	21240	75.18	11670	11780	11540	15170	8170	11670	11593.90	0.33	-1036	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2548	74.97	0.69	12	0.10	155.00	16829.00	17920	20240524	-35.16	9950	20241209	16.78	12600	-7.78	20250121	10450	11.20	20250102	17920	-35.16	20240524	9950	16.78	20241209	1.06	N	226320	500	109 억	73039	N	N	173	N	N
67	20250218	151008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11650	-20	5	-0.17	242185810	20890	73.94	11670	11780	11540	15170	8170	11670	11593.38	0.33	-1043	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2555	75.16	0.69	12	0.10	155.00	16829.00	17920	20240524	-34.99	9950	20241209	17.09	12600	-7.54	20250121	10450	11.48	20250102	17920	-34.99	20240524	9950	17.09	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
68	20250218	141008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	-120	5	-1.03	209789700	18101	64.07	11670	11780	11540	15170	8170	11670	11589.95	0.33	-581	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2533	74.52	0.69	12	0.08	155.00	16829.00	17920	20240524	-35.55	9950	20241209	16.08	12600	-8.33	20250121	10450	10.53	20250102	17920	-35.55	20240524	9950	16.08	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
69	20250218	131005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11570	-100	5	-0.86	190550520	16436	58.17	11670	11780	11550	15170	8170	11670	11593.49	0.33	-497	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2537	74.65	0.69	12	0.07	155.00	16829.00	17920	20240524	-35.44	9950	20241209	16.28	12600	-8.17	20250121	10450	10.72	20250102	17920	-35.44	20240524	9950	16.28	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
70	20250218	121008	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-90	5	-0.77	173017680	14922	52.81	11670	11780	11550	15170	8170	11670	11594.80	0.33	-145	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2539	74.71	0.69	12	0.07	155.00	16829.00	17920	20240524	-35.38	9950	20241209	16.38	12600	-8.10	20250121	10450	10.81	20250102	17920	-35.38	20240524	9950	16.38	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
71	20250218	111005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11630	-40	5	-0.34	78419580	6753	23.90	11670	11780	11550	15170	8170	11670	11612.55	0.33	-134	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2550	75.03	0.69	12	0.03	155.00	16829.00	17920	20240524	-35.10	9950	20241209	16.88	12600	-7.70	20250121	10450	11.29	20250102	17920	-35.10	20240524	9950	16.88	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
72	20250218	101005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11580	-90	5	-0.77	67959640	5851	20.71	11670	11780	11550	15170	8170	11670	11615.05	0.33	-316	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2539	74.71	0.69	12	0.03	155.00	16829.00	17920	20240524	-35.38	9950	20241209	16.38	12600	-8.10	20250121	10450	10.81	20250102	17920	-35.38	20240524	9950	16.38	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
73	20250218	091009	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11610	-60	5	-0.51	18736050	1606	5.68	11670	11780	11610	15170	8170	11670	11666.28	0.33	-913	12216	11942	11786	11512	11356	11865	11435	110	3500	500	8630	10	1	21929315	2546	74.90	0.69	12	0.01	155.00	16829.00	17920	20240524	-35.21	9950	20241209	16.68	12600	-7.86	20250121	10450	11.10	20250102	17920	-35.21	20240524	9950	16.68	20241209	1.06	N	226320	500	109 억	73039	N	N	7	N	N
74	20250217	161005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-390	5	-3.23	333436370	28129	98.01	11930	12060	11630	15670	8450	12060	11853.83	0.33	-949	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2559	75.29	0.69	12	0.13	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.06	N	226320	500	109 억	72945	N	N	7	N	N
75	20250217	151004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11730	-330	5	-2.74	306504330	25823	89.98	11930	12060	11650	15670	8450	12060	11869.43	0.33	-388	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2572	75.68	0.70	12	0.12	155.00	16829.00	17920	20240524	-34.54	9950	20241209	17.89	12600	-6.90	20250121	10450	12.25	20250102	17920	-34.54	20240524	9950	17.89	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
76	20250217	141002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-170	5	-1.41	196619770	16487	57.45	11930	12060	11800	15670	8450	12060	11925.75	0.33	417	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2607	76.71	0.71	12	0.08	155.00	16829.00	17920	20240524	-33.65	9950	20241209	19.50	12600	-5.63	20250121	10450	13.78	20250102	17920	-33.65	20240524	9950	19.50	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
77	20250217	131006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11990	-70	5	-0.58	97228050	8130	28.33	11930	12060	11880	15670	8450	12060	11959.17	0.33	-556	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2629	77.35	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.09	9950	20241209	20.50	12600	-4.84	20250121	10450	14.74	20250102	17920	-33.09	20240524	9950	20.50	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
78	20250217	121006	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	-50	5	-0.41	93229910	7797	27.17	11930	12060	11880	15670	8450	12060	11957.15	0.33	-377	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2634	77.48	0.71	12	0.04	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
79	20250217	111005	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	-90	5	-0.75	86860930	7268	25.32	11930	12050	11880	15670	8450	12060	11951.15	0.33	-87	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2625	77.23	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.20	9950	20241209	20.30	12600	-5.00	20250121	10450	14.55	20250102	17920	-33.20	20240524	9950	20.30	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
80	20250217	101002	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11930	-130	5	-1.08	42934130	3597	12.53	11930	12030	11880	15670	8450	12060	11936.09	0.33	-512	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2616	76.97	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.43	9950	20241209	19.90	12600	-5.32	20250121	10450	14.16	20250102	17920	-33.43	20240524	9950	19.90	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
81	20250217	091004	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11910	-150	5	-1.24	16311420	1368	4.77	11930	12030	11900	15670	8450	12060	11923.55	0.33	33	12800	12430	12130	11760	11460	12615	11945	110	3610	500	8920	10	1	21929315	2612	76.84	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.54	9950	20241209	19.70	12600	-5.48	20250121	10450	13.97	20250102	17920	-33.54	20240524	9950	19.70	20241209	1.06	N	226320	500	109 억	72945	N	N	149	N	N
82	20250214	160958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	250	2	2.12	348912790	28596	172.64	11830	12500	11830	15350	8270	11810	12201.61	0.30	7335	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2645	77.81	0.72	12	0.13	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.07	N	226320	500	109 억	65771	N	N	149	N	N
83	20250214	150958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	290	2	2.46	339943220	27853	168.15	11830	12500	11830	15350	8270	11810	12204.91	0.30	7777	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2653	78.06	0.72	12	0.13	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
84	20250214	140958	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12140	330	2	2.79	328758750	26928	162.57	11830	12500	11830	15350	8270	11810	12208.81	0.30	7655	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2662	78.32	0.72	12	0.12	155.00	16829.00	17920	20240524	-32.25	9950	20241209	22.01	12600	-3.65	20250121	10450	16.17	20250102	17920	-32.25	20240524	9950	22.01	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
85	20250214	131001	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12160	350	2	2.96	290347730	23773	143.52	11830	12500	11830	15350	8270	11810	12213.34	0.30	6057	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2667	78.45	0.72	12	0.11	155.00	16829.00	17920	20240524	-32.14	9950	20241209	22.21	12600	-3.49	20250121	10450	16.36	20250102	17920	-32.14	20240524	9950	22.21	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
86	20250214	120957	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	380	2	3.22	273558110	22394	135.20	11830	12500	11830	15350	8270	11810	12215.69	0.30	6211	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2673	78.65	0.72	12	0.10	155.00	16829.00	17920	20240524	-31.98	9950	20241209	22.51	12600	-3.25	20250121	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
87	20250214	110954	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12110	300	2	2.54	258177730	21126	127.54	11830	12500	11830	15350	8270	11810	12220.85	0.30	5499	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2656	78.13	0.72	12	0.10	155.00	16829.00	17920	20240524	-32.42	9950	20241209	21.71	12600	-3.89	20250121	10450	15.89	20250102	17920	-32.42	20240524	9950	21.71	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
88	20250214	100955	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	370	2	3.13	229010890	18714	112.98	11830	12500	11830	15350	8270	11810	12237.41	0.30	5261	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2671	78.58	0.72	12	0.09	155.00	16829.00	17920	20240524	-32.03	9950	20241209	22.41	12600	-3.33	20250121	10450	16.56	20250102	17920	-32.03	20240524	9950	22.41	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
89	20250214	091000	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	480	2	4.06	93778550	7627	46.05	11830	12500	11830	15350	8270	11810	12295.60	0.30	3338	12423	12116	11943	11636	11463	12030	11550	110	3540	500	8730	10	1	21929315	2695	79.29	0.73	12	0.03	155.00	16829.00	17920	20240524	-31.42	9950	20241209	23.52	12600	-2.46	20250121	10450	17.61	20250102	17920	-31.42	20240524	9950	23.52	20241209	1.07	N	226320	500	109 억	65771	N	N	404	N	N
90	20250213	160950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11810	-190	5	-1.58	178681980	14900	121.96	12090	12250	11770	15600	8400	12000	11992.08	0.31	-2945	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2590	76.19	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.10	9950	20241209	18.69	12600	-6.27	20250121	10450	13.01	20250102	17920	-34.10	20240524	9950	18.69	20241209	1.09	N	226320	500	109 억	67243	N	N	404	N	N
91	20250213	150950	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11880	-120	5	-1.00	159517490	13284	108.73	12090	12250	11770	15600	8400	12000	12008.24	0.31	-2484	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2605	76.65	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.71	9950	20241209	19.40	12600	-5.71	20250121	10450	13.68	20250102	17920	-33.71	20240524	9950	19.40	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
92	20250213	140948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	-110	5	-0.92	154492070	12861	105.27	12090	12250	11770	15600	8400	12000	12012.45	0.31	-2592	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2607	76.71	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.65	9950	20241209	19.50	12600	-5.63	20250121	10450	13.78	20250102	17920	-33.65	20240524	9950	19.50	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
93	20250213	130949	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	80	2	0.67	92042700	7638	62.52	12090	12250	12000	15600	8400	12000	12050.63	0.31	-2842	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2649	77.94	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.59	9950	20241209	21.41	12600	-4.13	20250121	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
94	20250213	120947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	10	2	0.08	75635030	6272	51.34	12090	12250	12000	15600	8400	12000	12059.16	0.31	-2609	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2634	77.48	0.71	12	0.03	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
95	20250213	110947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12100	100	2	0.83	61254950	5080	41.58	12090	12250	12000	15600	8400	12000	12058.06	0.31	-1890	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2653	78.06	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.48	9950	20241209	21.61	12600	-3.97	20250121	10450	15.79	20250102	17920	-32.48	20240524	9950	21.61	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
96	20250213	100948	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	120	2	1.00	47929400	3975	32.54	12090	12250	12000	15600	8400	12000	12057.71	0.31	-1290	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2658	78.19	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
97	20250213	090943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	190	2	1.58	2200420	181	1.48	12090	12250	12030	15600	8400	12000	12157.02	0.31	-43	12360	12180	12090	11910	11820	12135	11865	110	3600	500	8880	10	1	21929315	2673	78.65	0.72	12	0.00	155.00	16829.00	17920	20240524	-31.98	9950	20241209	22.51	12600	-3.25	20250121	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	1.09	N	226320	500	109 억	67243	N	N	73	N	N
98	20250212	160941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	-190	5	-1.56	148489490	12207	43.41	12210	12270	12000	15840	8540	12190	12164.29	0.31	1118	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2632	77.42	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.04	9950	20241209	20.60	12600	-4.76	20250121	10450	14.83	20250102	17920	-33.04	20240524	9950	20.60	20241209	1.07	N	226320	500	109 억	67437	N	N	73	N	N
99	20250212	150939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	-110	5	-0.90	145361230	11947	42.49	12210	12270	12000	15840	8540	12190	12167.17	0.31	1217	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2649	77.94	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.59	9950	20241209	21.41	12600	-4.13	20250121	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
100	20250212	140941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	-110	5	-0.90	134986290	11085	39.42	12210	12270	12010	15840	8540	12190	12177.38	0.31	1202	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2649	77.94	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.59	9950	20241209	21.41	12600	-4.13	20250121	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
101	20250212	130944	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12110	-80	5	-0.66	123639990	10147	36.09	12210	12270	12010	15840	8540	12190	12184.88	0.31	1739	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2656	78.13	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.42	9950	20241209	21.71	12600	-3.89	20250121	10450	15.89	20250102	17920	-32.42	20240524	9950	21.71	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
102	20250212	120939	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	-110	5	-0.90	116444820	9552	33.97	12210	12270	12010	15840	8540	12190	12190.62	0.31	1942	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2649	77.94	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.59	9950	20241209	21.41	12600	-4.13	20250121	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
103	20250212	110938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	-10	5	-0.08	96226730	7884	28.04	12210	12270	12150	15840	8540	12190	12205.32	0.31	2434	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2671	78.58	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.03	9950	20241209	22.41	12600	-3.33	20250121	10450	16.56	20250102	17920	-32.03	20240524	9950	22.41	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
104	20250212	100933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	20	2	0.16	40069100	3285	11.68	12210	12220	12150	15840	8540	12190	12197.60	0.31	246	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2678	78.77	0.73	12	0.01	155.00	16829.00	17920	20240524	-31.86	9950	20241209	22.71	12600	-3.10	20250121	10450	16.84	20250102	17920	-31.86	20240524	9950	22.71	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
105	20250212	090912	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	10	2	0.08	6875340	564	2.01	12210	12210	12170	15840	8540	12190	12190.32	0.31	-112	12403	12296	12113	12006	11823	12350	12060	110	3650	500	9020	10	1	21929315	2675	78.71	0.72	12	0.00	155.00	16829.00	17920	20240524	-31.92	9950	20241209	22.61	12600	-3.17	20250121	10450	16.75	20250102	17920	-31.92	20240524	9950	22.61	20241209	1.07	N	226320	500	109 억	67437	N	N	0	N	N
106	20250211	160943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	170	2	1.41	339560990	28105	134.60	12030	12220	11930	15620	8420	12020	12081.86	0.29	8592	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2673	78.65	0.72	12	0.13	155.00	16829.00	17920	20240524	-31.98	9950	20241209	22.51	12600	-3.25	20250121	10450	16.65	20250102	17920	-31.98	20240524	9950	22.51	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
107	20250211	150943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12080	60	2	0.50	307828190	25497	122.11	12030	12220	11930	15620	8420	12020	12073.11	0.29	8908	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2649	77.94	0.72	12	0.12	155.00	16829.00	17920	20240524	-32.59	9950	20241209	21.41	12600	-4.13	20250121	10450	15.60	20250102	17920	-32.59	20240524	9950	21.41	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
108	20250211	140942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	40	2	0.33	285476730	23651	113.27	12030	12220	11930	15620	8420	12020	12070.39	0.29	9513	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2645	77.81	0.72	12	0.11	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
109	20250211	130942	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12150	130	2	1.08	275930490	22862	109.49	12030	12220	11930	15620	8420	12020	12069.39	0.29	9762	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2664	78.39	0.72	12	0.10	155.00	16829.00	17920	20240524	-32.20	9950	20241209	22.11	12600	-3.57	20250121	10450	16.27	20250102	17920	-32.20	20240524	9950	22.11	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
110	20250211	120941	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12030	10	2	0.08	220279700	18272	87.51	12030	12220	11930	15620	8420	12020	12055.59	0.29	7619	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2638	77.61	0.71	12	0.08	155.00	16829.00	17920	20240524	-32.87	9950	20241209	20.90	12600	-4.52	20250121	10450	15.12	20250102	17920	-32.87	20240524	9950	20.90	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
111	20250211	110943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12120	100	2	0.83	188572560	15644	74.92	12030	12220	11930	15620	8420	12020	12053.99	0.29	5945	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2658	78.19	0.72	12	0.07	155.00	16829.00	17920	20240524	-32.37	9950	20241209	21.81	12600	-3.81	20250121	10450	15.98	20250102	17920	-32.37	20240524	9950	21.81	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
112	20250211	100943	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	40	2	0.33	135280690	11243	53.84	12030	12220	11930	15620	8420	12020	12032.44	0.29	4416	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2645	77.81	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
113	20250211	090947	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	0	3	0.00	7949810	660	3.16	12030	12080	12020	15620	8420	12020	12045.17	0.29	-245	12446	12232	11856	11642	11266	12340	11750	110	3600	500	8890	10	1	21929315	2636	77.55	0.71	12	0.00	155.00	16829.00	17920	20240524	-32.92	9950	20241209	20.80	12600	-4.60	20250121	10450	15.02	20250102	17920	-32.92	20240524	9950	20.80	20241209	1.05	N	226320	500	109 억	63499	N	N	1	N	N
114	20250210	160937	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	330	2	2.82	245718550	20879	103.23	11690	12070	11480	15190	8190	11690	11768.68	0.29	-177	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2636	77.55	0.71	12	0.10	155.00	16829.00	17920	20240524	-32.92	9950	20241209	20.80	12600	-4.60	20250121	10450	15.02	20250102	17920	-32.92	20240524	9950	20.80	20241209	1.03	N	226320	500	109 억	63505	N	N	1	N	N
115	20250210	150936	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11850	160	2	1.37	230382690	19598	96.90	11690	12070	11480	15190	8190	11690	11755.42	0.29	-82	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2599	76.45	0.70	12	0.09	155.00	16829.00	17920	20240524	-33.87	9950	20241209	19.10	12600	-5.95	20250121	10450	13.40	20250102	17920	-33.87	20240524	9950	19.10	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
116	20250210	140935	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	210	2	1.80	223330880	19005	93.96	11690	12070	11480	15190	8190	11690	11751.16	0.29	107	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2610	76.77	0.71	12	0.09	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
117	20250210	130938	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-20	5	-0.17	144630600	12405	61.33	11690	11870	11480	15190	8190	11690	11659.06	0.29	811	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2559	75.29	0.69	12	0.06	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
118	20250210	120933	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11750	60	2	0.51	143159420	12279	60.71	11690	11870	11480	15190	8190	11690	11658.88	0.29	794	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2577	75.81	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.43	9950	20241209	18.09	12600	-6.75	20250121	10450	12.44	20250102	17920	-34.43	20240524	9950	18.09	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
119	20250210	110930	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	100	2	0.86	119214990	10238	50.62	11690	11870	11480	15190	8190	11690	11644.36	0.29	743	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2585	76.06	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.21	9950	20241209	18.49	12600	-6.43	20250121	10450	12.82	20250102	17920	-34.21	20240524	9950	18.49	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
120	20250210	100929	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11670	-20	5	-0.17	50553040	4375	21.63	11690	11690	11480	15190	8190	11690	11554.98	0.29	-699	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2559	75.29	0.69	12	0.02	155.00	16829.00	17920	20240524	-34.88	9950	20241209	17.29	12600	-7.38	20250121	10450	11.67	20250102	17920	-34.88	20240524	9950	17.29	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
121	20250210	090927	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11550	-140	5	-1.20	4356430	375	1.85	11690	11690	11510	15190	8190	11690	11617.15	0.29	-195	12396	12042	11776	11422	11156	11910	11290	110	3500	500	8650	10	1	21929315	2533	74.52	0.69	12	0.00	155.00	16829.00	17920	20240524	-35.55	9950	20241209	16.08	12600	-8.33	20250121	10450	10.53	20250102	17920	-35.55	20240524	9950	16.08	20241209	1.03	N	226320	500	109 억	63505	N	N	2141	N	N
122	20250207	160919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11690	-270	5	-2.26	237710210	20225	114.45	11980	12130	11510	15540	8380	11960	11753.29	0.30	-2244	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2564	75.42	0.69	12	0.09	155.00	16829.00	17920	20240524	-34.77	9950	20241209	17.49	12600	-7.22	20250121	10450	11.87	20250102	17920	-34.77	20240524	9950	17.49	20241209	1.01	N	226320	500	109 억	65514	N	N	2141	N	N
123	20250207	150921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11700	-260	5	-2.17	225155520	19152	108.37	11980	12130	11510	15540	8380	11960	11756.24	0.30	-1913	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2566	75.48	0.70	12	0.09	155.00	16829.00	17920	20240524	-34.71	9950	20241209	17.59	12600	-7.14	20250121	10450	11.96	20250102	17920	-34.71	20240524	9950	17.59	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
124	20250207	140921	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	-220	5	-1.84	208393120	17722	100.28	11980	12130	11510	15540	8380	11960	11759.01	0.30	-1856	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2575	75.74	0.70	12	0.08	155.00	16829.00	17920	20240524	-34.49	9950	20241209	17.99	12600	-6.83	20250121	10450	12.34	20250102	17920	-34.49	20240524	9950	17.99	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
125	20250207	130918	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	-160	5	-1.34	165259360	14072	79.63	11980	12130	11510	15540	8380	11960	11743.84	0.30	-2240	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2588	76.13	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.15	9950	20241209	18.59	12600	-6.35	20250121	10450	12.92	20250102	17920	-34.15	20240524	9950	18.59	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
126	20250207	120917	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11720	-240	5	-2.01	147258490	12547	71.00	11980	12130	11510	15540	8380	11960	11736.55	0.30	-2030	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2570	75.61	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.60	9950	20241209	17.79	12600	-6.98	20250121	10450	12.15	20250102	17920	-34.60	20240524	9950	17.79	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
127	20250207	110915	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11680	-280	5	-2.34	142027600	12100	68.47	11980	12130	11510	15540	8380	11960	11737.82	0.30	-1803	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2561	75.35	0.69	12	0.06	155.00	16829.00	17920	20240524	-34.82	9950	20241209	17.39	12600	-7.30	20250121	10450	11.77	20250102	17920	-34.82	20240524	9950	17.39	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
128	20250207	100919	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11640	-320	5	-2.68	117256620	9975	56.45	11980	12130	11510	15540	8380	11960	11755.05	0.30	-1870	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2553	75.10	0.69	12	0.05	155.00	16829.00	17920	20240524	-35.04	9950	20241209	16.98	12600	-7.62	20250121	10450	11.39	20250102	17920	-35.04	20240524	9950	16.98	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
129	20250207	090925	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11980	20	2	0.17	14862560	1235	6.99	11980	12130	11980	15540	8380	11960	12034.46	0.30	-794	12326	12142	12016	11832	11706	12080	11770	110	3580	500	8850	10	1	21929315	2627	77.29	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.15	9950	20241209	20.40	12600	-4.92	20250121	10450	14.64	20250102	17920	-33.15	20240524	9950	20.40	20241209	1.01	N	226320	500	109 억	65514	N	N	1132	N	N
130	20250206	160856	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11960	-50	5	-0.42	212788230	17665	142.67	12080	12200	11890	15610	8410	12010	12045.80	0.30	596	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2623	77.16	0.71	12	0.08	155.00	16829.00	17920	20240524	-33.26	9950	20241209	20.20	12600	-5.08	20250121	10450	14.45	20250102	17920	-33.26	20240524	9950	20.20	20241209	1.01	N	226320	500	109 억	64779	N	N	1132	N	N
131	20250206	150900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12060	50	2	0.42	201794110	16747	135.25	12080	12200	11890	15610	8410	12010	12049.57	0.30	691	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2645	77.81	0.72	12	0.08	155.00	16829.00	17920	20240524	-32.70	9950	20241209	21.21	12600	-4.29	20250121	10450	15.41	20250102	17920	-32.70	20240524	9950	21.21	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
132	20250206	140900	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12040	30	2	0.25	186643200	15491	125.11	12080	12200	11890	15610	8410	12010	12048.49	0.30	278	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2640	77.68	0.72	12	0.07	155.00	16829.00	17920	20240524	-32.81	9950	20241209	21.01	12600	-4.44	20250121	10450	15.22	20250102	17920	-32.81	20240524	9950	21.01	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
133	20250206	130857	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12090	80	2	0.67	166933740	13848	111.84	12080	12200	11890	15610	8410	12010	12054.72	0.30	43	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2651	78.00	0.72	12	0.06	155.00	16829.00	17920	20240524	-32.53	9950	20241209	21.51	12600	-4.05	20250121	10450	15.69	20250102	17920	-32.53	20240524	9950	21.51	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
134	20250206	120855	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	10	2	0.08	163638900	13575	109.63	12080	12200	11890	15610	8410	12010	12054.43	0.30	39	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2636	77.55	0.71	12	0.06	155.00	16829.00	17920	20240524	-32.92	9950	20241209	20.80	12600	-4.60	20250121	10450	15.02	20250102	17920	-32.92	20240524	9950	20.80	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
135	20250206	110849	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12040	30	2	0.25	160767690	13337	107.71	12080	12200	11890	15610	8410	12010	12054.26	0.30	-33	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2640	77.68	0.72	12	0.06	155.00	16829.00	17920	20240524	-32.81	9950	20241209	21.01	12600	-4.44	20250121	10450	15.22	20250102	17920	-32.81	20240524	9950	21.01	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
136	20250206	100850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11940	-70	5	-0.58	46677820	3897	31.47	12080	12080	11890	15610	8410	12010	11977.89	0.30	193	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2618	77.03	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.37	9950	20241209	20.00	12600	-5.24	20250121	10450	14.26	20250102	17920	-33.37	20240524	9950	20.00	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
137	20250206	090902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12050	40	2	0.33	4440370	368	2.97	12080	12080	12010	15610	8410	12010	12066.22	0.30	-245	12216	12112	11956	11852	11696	12165	11905	110	3600	500	8880	10	1	21929315	2642	77.74	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.76	9950	20241209	21.11	12600	-4.37	20250121	10450	15.31	20250102	17920	-32.76	20240524	9950	21.11	20241209	1.01	N	226320	500	109 억	64779	N	N	6	N	N
138	20250205	160847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	110	2	0.92	148022050	12378	116.58	11800	12060	11800	15470	8330	11900	11958.48	0.30	-1690	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2634	77.48	0.71	12	0.06	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.02	N	226320	500	109 억	66472	N	N	6	N	N
139	20250205	150850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	110	2	0.92	139853920	11698	110.17	11800	12060	11800	15470	8330	11900	11955.37	0.30	-1673	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2634	77.48	0.71	12	0.05	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
140	20250205	140850	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12000	100	2	0.84	119449670	9993	94.11	11800	12060	11800	15470	8330	11900	11953.33	0.30	-1651	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2632	77.42	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.04	9950	20241209	20.60	12600	-4.76	20250121	10450	14.83	20250102	17920	-33.04	20240524	9950	20.60	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
141	20250205	130848	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11970	70	2	0.59	116432070	9741	91.74	11800	12060	11800	15470	8330	11900	11952.78	0.30	-1582	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2625	77.23	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.20	9950	20241209	20.30	12600	-5.00	20250121	10450	14.55	20250102	17920	-33.20	20240524	9950	20.30	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
142	20250205	120852	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12010	110	2	0.92	115198110	9638	90.77	11800	12060	11800	15470	8330	11900	11952.49	0.30	-1581	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2634	77.48	0.71	12	0.04	155.00	16829.00	17920	20240524	-32.98	9950	20241209	20.70	12600	-4.68	20250121	10450	14.93	20250102	17920	-32.98	20240524	9950	20.70	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
143	20250205	110847	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11930	30	2	0.25	54521020	4567	43.01	11800	12060	11800	15470	8330	11900	11938.04	0.30	-1062	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2616	76.97	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.43	9950	20241209	19.90	12600	-5.32	20250121	10450	14.16	20250102	17920	-33.43	20240524	9950	19.90	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
144	20250205	100859	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11920	20	2	0.17	26674410	2229	20.99	11800	12060	11800	15470	8330	11900	11966.99	0.30	-713	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2614	76.90	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.48	9950	20241209	19.80	12600	-5.40	20250121	10450	14.07	20250102	17920	-33.48	20240524	9950	19.80	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
145	20250205	090902	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	120	2	1.01	1596260	134	1.26	11800	12060	11800	15470	8330	11900	11912.39	0.30	-4	12080	11990	11810	11720	11540	12035	11765	110	3570	500	8800	10	1	21929315	2636	77.55	0.71	12	0.00	155.00	16829.00	17920	20240524	-32.92	9950	20241209	20.80	12600	-4.60	20250121	10450	15.02	20250102	17920	-32.92	20240524	9950	20.80	20241209	1.02	N	226320	500	109 억	66472	N	N	298	N	N
146	20250204	160829	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	210	2	1.80	125060530	10602	63.14	11690	11900	11630	15190	8190	11690	11795.93	0.30	-61	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2610	76.77	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.02	N	226320	500	109 억	66581	N	N	298	N	N
147	20250204	150841	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11900	210	2	1.80	111480760	9454	56.30	11690	11900	11630	15190	8190	11690	11791.91	0.30	-382	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2610	76.77	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.59	9950	20241209	19.60	12600	-5.56	20250121	10450	13.88	20250102	17920	-33.59	20240524	9950	19.60	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N
148	20250204	140840	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11770	80	2	0.68	72941170	6188	36.85	11690	11900	11630	15190	8190	11690	11787.52	0.30	-373	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2581	75.94	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.32	9950	20241209	18.29	12600	-6.59	20250121	10450	12.63	20250102	17920	-34.32	20240524	9950	18.29	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N
149	20250204	130843	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11790	100	2	0.86	65803110	5583	33.25	11690	11900	11630	15190	8190	11690	11786.34	0.30	-402	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2585	76.06	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.21	9950	20241209	18.49	12600	-6.43	20250121	10450	12.82	20250102	17920	-34.21	20240524	9950	18.49	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N
150	20250204	120851	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11740	50	2	0.43	45253230	3842	22.88	11690	11900	11630	15190	8190	11690	11778.56	0.30	-336	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2575	75.74	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.49	9950	20241209	17.99	12600	-6.83	20250121	10450	12.34	20250102	17920	-34.49	20240524	9950	17.99	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N
151	20250204	110832	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11800	110	2	0.94	36997980	3139	18.69	11690	11900	11630	15190	8190	11690	11786.55	0.30	-374	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2588	76.13	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.15	9950	20241209	18.59	12600	-6.35	20250121	10450	12.92	20250102	17920	-34.15	20240524	9950	18.59	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N
152	20250204	100838	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	200	2	1.71	26769330	2265	13.49	11690	11900	11690	15190	8190	11690	11818.69	0.30	-575	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2607	76.71	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.65	9950	20241209	19.50	12600	-5.63	20250121	10450	13.78	20250102	17920	-33.65	20240524	9950	19.50	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N
153	20250204	090839	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11870	180	2	1.54	6619430	563	3.35	11690	11870	11690	15190	8190	11690	11757.42	0.30	-189	12056	11872	11646	11462	11236	11760	11350	110	3500	500	8650	10	1	21929315	2603	76.58	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.76	9950	20241209	19.30	12600	-5.79	20250121	10450	13.59	20250102	17920	-33.76	20240524	9950	19.30	20241209	1.02	N	226320	500	109 억	66581	N	N	84	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History