KissMeData/018250/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	80	2	0.58	877018080	63292	153.34	13640	14110	13560	17900	9640	13770	13856.70	3.67	2467	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3658	7.50	0.91	12	0.24	1846.00	15265.00	26650	20240531	-48.03	11700	20250203	18.38	14350	-3.48	20250103	11700	18.38	20250203	26650	-48.03	20240531	11700	18.38	20250203	0.92	N	018250	1000	264 억	968703	N	N	936	N	N
3	20250228	150342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13850	80	2	0.58	822684000	59368	143.83	13640	14110	13560	17900	9640	13770	13857.36	3.67	3315	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3658	7.50	0.91	12	0.22	1846.00	15265.00	26650	20240531	-48.03	11700	20250203	18.38	14350	-3.48	20250103	11700	18.38	20250203	26650	-48.03	20240531	11700	18.38	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
4	20250228	140343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13870	100	2	0.73	756564640	54593	132.26	13640	14110	13560	17900	9640	13770	13858.27	3.67	3767	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3663	7.51	0.91	12	0.21	1846.00	15265.00	26650	20240531	-47.95	11700	20250203	18.55	14350	-3.34	20250103	11700	18.55	20250203	26650	-47.95	20240531	11700	18.55	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
5	20250228	130342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	90	2	0.65	698078120	50371	122.03	13640	14110	13560	17900	9640	13770	13858.73	3.67	4797	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3660	7.51	0.91	12	0.19	1846.00	15265.00	26650	20240531	-47.99	11700	20250203	18.46	14350	-3.41	20250103	11700	18.46	20250203	26650	-47.99	20240531	11700	18.46	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
6	20250228	120340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	50	2	0.36	637310900	45983	111.40	13640	14110	13560	17900	9640	13770	13859.71	3.67	4486	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3650	7.49	0.91	12	0.17	1846.00	15265.00	26650	20240531	-48.14	11700	20250203	18.12	14350	-3.69	20250103	11700	18.12	20250203	26650	-48.14	20240531	11700	18.12	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
7	20250228	110340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	110	2	0.80	455704660	32825	79.53	13640	14110	13560	17900	9640	13770	13882.85	3.67	3246	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3666	7.52	0.91	12	0.12	1846.00	15265.00	26650	20240531	-47.92	11700	20250203	18.63	14350	-3.28	20250103	11700	18.63	20250203	26650	-47.92	20240531	11700	18.63	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
8	20250228	100340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	90	2	0.65	391353560	28174	68.26	13640	14110	13560	17900	9640	13770	13890.59	3.67	2220	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3660	7.51	0.91	12	0.11	1846.00	15265.00	26650	20240531	-47.99	11700	20250203	18.46	14350	-3.41	20250103	11700	18.46	20250203	26650	-47.99	20240531	11700	18.46	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
9	20250228	090341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13640	-130	5	-0.94	40580990	2975	7.21	13640	13720	13560	17900	9640	13770	13640.67	3.67	-211	14163	13966	13793	13596	13423	13880	13510	264	4130	1000	9910	10	1	26409935	3602	7.39	0.89	12	0.01	1846.00	15265.00	26650	20240531	-48.82	11700	20250203	16.58	14350	-4.95	20250103	11700	16.58	20250203	26650	-48.82	20240531	11700	16.58	20250203	0.92	N	018250	1000	264 억	968703	N	N	983	N	N
10	20250227	160340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13770	-50	5	-0.36	567872390	41276	53.37	13850	13990	13620	17960	9680	13820	13757.92	3.71	-9873	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3637	7.46	0.90	12	0.16	1846.00	15265.00	26650	20240531	-48.33	11700	20250203	17.69	14350	-4.04	20250103	11700	17.69	20250203	26650	-48.33	20240531	11700	17.69	20250203	0.91	N	018250	1000	264 억	979621	N	N	983	N	N
11	20250227	150338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13860	40	2	0.29	503660080	36624	47.35	13850	13990	13620	17960	9680	13820	13752.18	3.71	-8696	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3660	7.51	0.91	12	0.14	1846.00	15265.00	26650	20240531	-47.99	11700	20250203	18.46	14350	-3.41	20250103	11700	18.46	20250203	26650	-47.99	20240531	11700	18.46	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
12	20250227	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	-60	5	-0.43	409885730	29826	38.56	13850	13990	13620	17960	9680	13820	13742.56	3.71	-5780	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3634	7.45	0.90	12	0.11	1846.00	15265.00	26650	20240531	-48.37	11700	20250203	17.61	14350	-4.11	20250103	11700	17.61	20250203	26650	-48.37	20240531	11700	17.61	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
13	20250227	130338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13880	60	2	0.43	380334310	27687	35.80	13850	13990	13620	17960	9680	13820	13736.92	3.71	-5156	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3666	7.52	0.91	12	0.10	1846.00	15265.00	26650	20240531	-47.92	11700	20250203	18.63	14350	-3.28	20250103	11700	18.63	20250203	26650	-47.92	20240531	11700	18.63	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
14	20250227	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13730	-90	5	-0.65	300124060	21910	28.33	13850	13850	13620	17960	9680	13820	13698.03	3.71	-5222	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3626	7.44	0.90	12	0.08	1846.00	15265.00	26650	20240531	-48.48	11700	20250203	17.35	14350	-4.32	20250103	11700	17.35	20250203	26650	-48.48	20240531	11700	17.35	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
15	20250227	110340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-110	5	-0.80	222394880	16231	20.99	13850	13850	13620	17960	9680	13820	13701.85	3.71	-5091	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3621	7.43	0.90	12	0.06	1846.00	15265.00	26650	20240531	-48.56	11700	20250203	17.18	14350	-4.46	20250103	11700	17.18	20250203	26650	-48.56	20240531	11700	17.18	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
16	20250227	100351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13710	-110	5	-0.80	135196490	9872	12.76	13850	13850	13620	17960	9680	13820	13694.93	3.71	-2039	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3621	7.43	0.90	12	0.04	1846.00	15265.00	26650	20240531	-48.56	11700	20250203	17.18	14350	-4.46	20250103	11700	17.18	20250203	26650	-48.56	20240531	11700	17.18	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
17	20250227	090349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13680	-140	5	-1.01	16862800	1224	1.58	13850	13850	13670	17960	9680	13820	13776.76	3.71	-860	14200	14010	13780	13590	13360	13895	13475	264	4140	1000	9950	10	1	26409935	3613	7.41	0.90	12	0.00	1846.00	15265.00	26650	20240531	-48.67	11700	20250203	16.92	14350	-4.67	20250103	11700	16.92	20250203	26650	-48.67	20240531	11700	16.92	20250203	0.91	N	018250	1000	264 억	979621	N	N	4138	N	N
18	20250226	160338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13820	-140	5	-1.00	1056512570	77105	64.75	13960	13970	13550	18140	9780	13960	13702.14	3.79	-23164	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3650	7.49	0.91	12	0.29	1846.00	15265.00	26650	20240531	-48.14	11700	20250203	18.12	14350	-3.69	20250103	11700	18.12	20250203	26650	-48.14	20240531	11700	18.12	20250203	0.86	N	018250	1000	264 억	999660	N	N	4138	N	N
19	20250226	150339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13800	-160	5	-1.15	987457100	72101	60.55	13960	13970	13550	18140	9780	13960	13695.46	3.79	-20155	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3645	7.48	0.90	12	0.27	1846.00	15265.00	26650	20240531	-48.22	11700	20250203	17.95	14350	-3.83	20250103	11700	17.95	20250203	26650	-48.22	20240531	11700	17.95	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
20	20250226	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13740	-220	5	-1.58	914188370	66774	56.07	13960	13970	13550	18140	9780	13960	13690.77	3.79	-16897	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3629	7.44	0.90	12	0.25	1846.00	15265.00	26650	20240531	-48.44	11700	20250203	17.44	14350	-4.25	20250103	11700	17.44	20250203	26650	-48.44	20240531	11700	17.44	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
21	20250226	130338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13800	-160	5	-1.15	775854350	56686	47.60	13960	13970	13550	18140	9780	13960	13686.86	3.79	-16852	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3645	7.48	0.90	12	0.21	1846.00	15265.00	26650	20240531	-48.22	11700	20250203	17.95	14350	-3.83	20250103	11700	17.95	20250203	26650	-48.22	20240531	11700	17.95	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
22	20250226	120339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13630	-330	5	-2.36	608622570	44487	37.36	13960	13970	13550	18140	9780	13960	13680.88	3.79	-17862	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3600	7.38	0.89	12	0.17	1846.00	15265.00	26650	20240531	-48.86	11700	20250203	16.50	14350	-5.02	20250103	11700	16.50	20250203	26650	-48.86	20240531	11700	16.50	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
23	20250226	110338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	-290	5	-2.08	571027670	41733	35.04	13960	13970	13550	18140	9780	13960	13682.85	3.79	-16576	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3610	7.41	0.90	12	0.16	1846.00	15265.00	26650	20240531	-48.71	11700	20250203	16.84	14350	-4.74	20250103	11700	16.84	20250203	26650	-48.71	20240531	11700	16.84	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
24	20250226	100338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	-290	5	-2.08	443248560	32394	27.20	13960	13970	13550	18140	9780	13960	13683.01	3.79	-15804	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3610	7.41	0.90	12	0.12	1846.00	15265.00	26650	20240531	-48.71	11700	20250203	16.84	14350	-4.74	20250103	11700	16.84	20250203	26650	-48.71	20240531	11700	16.84	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
25	20250226	090340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13720	-240	5	-1.72	14724710	1067	0.90	13960	13970	13720	18140	9780	13960	13799.50	3.79	-674	14553	14256	14033	13736	13513	14145	13625	264	4180	1000	10050	10	1	26409935	3623	7.43	0.90	12	0.00	1846.00	15265.00	26650	20240531	-48.52	11700	20250203	17.26	14350	-4.39	20250103	11700	17.26	20250203	26650	-48.52	20240531	11700	17.26	20250203	0.86	N	018250	1000	264 억	999660	N	N	376	N	N
26	20250225	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13960	-10	5	-0.07	1678030960	118990	107.02	14030	14330	13810	18160	9780	13970	14102.29	3.89	-27587	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3687	7.56	0.91	12	0.45	1846.00	15265.00	26650	20240531	-47.62	11700	20250203	19.32	14350	-2.72	20250103	11700	19.32	20250203	26650	-47.62	20240531	11700	19.32	20250203	0.84	N	018250	1000	264 억	1028299	N	N	376	N	N
27	20250225	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13870	-100	5	-0.72	1616879720	114592	103.06	14030	14330	13810	18160	9780	13970	14109.88	3.89	-25208	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3663	7.51	0.91	12	0.43	1846.00	15265.00	26650	20240531	-47.95	11700	20250203	18.55	14350	-3.34	20250103	11700	18.55	20250203	26650	-47.95	20240531	11700	18.55	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
28	20250225	140336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13940	-30	5	-0.21	1405047760	99298	89.30	14030	14330	13890	18160	9780	13970	14149.81	3.89	-25227	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3682	7.55	0.91	12	0.38	1846.00	15265.00	26650	20240531	-47.69	11700	20250203	19.15	14350	-2.86	20250103	11700	19.15	20250203	26650	-47.69	20240531	11700	19.15	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
29	20250225	130337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	-60	5	-0.43	1314270790	92782	83.44	14030	14330	13910	18160	9780	13970	14165.15	3.89	-23161	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3674	7.54	0.91	12	0.35	1846.00	15265.00	26650	20240531	-47.80	11700	20250203	18.89	14350	-3.07	20250103	11700	18.89	20250203	26650	-47.80	20240531	11700	18.89	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
30	20250225	120336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14060	90	2	0.64	1232630150	86955	78.20	14030	14330	13980	18160	9780	13970	14175.49	3.89	-22141	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3713	7.62	0.92	12	0.33	1846.00	15265.00	26650	20240531	-47.24	11700	20250203	20.17	14350	-2.02	20250103	11700	20.17	20250203	26650	-47.24	20240531	11700	20.17	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
31	20250225	110336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14130	160	2	1.15	1106422400	78003	70.15	14030	14330	13980	18160	9780	13970	14184.36	3.89	-17566	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3732	7.65	0.93	12	0.30	1846.00	15265.00	26650	20240531	-46.98	11700	20250203	20.77	14350	-1.53	20250103	11700	20.77	20250203	26650	-46.98	20240531	11700	20.77	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
32	20250225	100335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14220	250	2	1.79	811380650	57178	51.42	14030	14330	13980	18160	9780	13970	14190.43	3.89	-7420	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3755	7.70	0.93	12	0.22	1846.00	15265.00	26650	20240531	-46.64	11700	20250203	21.54	14350	-0.91	20250103	11700	21.54	20250203	26650	-46.64	20240531	11700	21.54	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
33	20250225	090336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	14250	280	2	2.00	173493610	12319	11.08	14030	14290	13980	18160	9780	13970	14083.42	3.89	2942	14263	14116	13823	13676	13383	14190	13750	264	4190	1000	10050	10	1	26409935	3763	7.72	0.93	12	0.05	1846.00	15265.00	26650	20240531	-46.53	11700	20250203	21.79	14350	-0.70	20250103	11700	21.79	20250203	26650	-46.53	20240531	11700	21.79	20250203	0.84	N	018250	1000	264 억	1028299	N	N	9507	N	N
34	20250224	160333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13970	350	2	2.57	1525285920	110823	112.21	13620	13970	13530	17700	9540	13620	13763.32	3.92	-7067	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3689	7.57	0.92	12	0.42	1846.00	15265.00	26650	20240531	-47.58	11700	20250203	19.40	14350	-2.65	20250103	11700	19.40	20250203	26650	-47.58	20240531	11700	19.40	20250203	0.83	N	018250	1000	264 억	1034876	N	N	9507	N	N
35	20250224	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13910	290	2	2.13	1379855900	100402	101.66	13620	13950	13530	17700	9540	13620	13743.61	3.92	-7250	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3674	7.54	0.91	12	0.38	1846.00	15265.00	26650	20240531	-47.80	11700	20250203	18.89	14350	-3.07	20250103	11700	18.89	20250203	26650	-47.80	20240531	11700	18.89	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
36	20250224	140334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	140	2	1.03	1132158440	82536	83.57	13620	13910	13530	17700	9540	13620	13717.43	3.92	-12171	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3634	7.45	0.90	12	0.31	1846.00	15265.00	26650	20240531	-48.37	11700	20250203	17.61	14350	-4.11	20250103	11700	17.61	20250203	26650	-48.37	20240531	11700	17.61	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
37	20250224	130334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13750	130	2	0.95	1048604840	76453	77.41	13620	13910	13530	17700	9540	13620	13715.98	3.92	-9824	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3631	7.45	0.90	12	0.29	1846.00	15265.00	26650	20240531	-48.41	11700	20250203	17.52	14350	-4.18	20250103	11700	17.52	20250203	26650	-48.41	20240531	11700	17.52	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
38	20250224	120333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13790	170	2	1.25	916483300	66819	67.66	13620	13910	13530	17700	9540	13620	13716.26	3.92	-10426	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3642	7.47	0.90	12	0.25	1846.00	15265.00	26650	20240531	-48.26	11700	20250203	17.86	14350	-3.90	20250103	11700	17.86	20250203	26650	-48.26	20240531	11700	17.86	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
39	20250224	110332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13760	140	2	1.03	799084510	58311	59.04	13620	13910	13530	17700	9540	13620	13704.19	3.92	-7485	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3634	7.45	0.90	12	0.22	1846.00	15265.00	26650	20240531	-48.37	11700	20250203	17.61	14350	-4.11	20250103	11700	17.61	20250203	26650	-48.37	20240531	11700	17.61	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
40	20250224	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13670	50	2	0.37	439126740	32233	32.64	13620	13710	13530	17700	9540	13620	13623.54	3.92	-2499	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3610	7.41	0.90	12	0.12	1846.00	15265.00	26650	20240531	-48.71	11700	20250203	16.84	14350	-4.74	20250103	11700	16.84	20250203	26650	-48.71	20240531	11700	16.84	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
41	20250224	090334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13560	-60	5	-0.44	122087190	8982	9.09	13620	13700	13530	17700	9540	13620	13591.66	3.92	-2911	14140	13880	13390	13130	12640	14010	13260	264	4080	1000	9800	10	1	26409935	3581	7.35	0.89	12	0.03	1846.00	15265.00	26650	20240531	-49.12	11700	20250203	15.90	14350	-5.51	20250103	11700	15.90	20250203	26650	-49.12	20240531	11700	15.90	20250203	0.83	N	018250	1000	264 억	1034876	N	N	12465	N	N
42	20250221	160332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13620	680	2	5.26	1297802380	97357	102.11	13010	13650	12900	16820	9060	12940	13330.18	3.86	13396	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3597	7.38	0.89	12	0.37	1846.00	15265.00	26650	20240531	-48.89	11700	20250203	16.41	14350	-5.09	20250103	11700	16.41	20250203	26650	-48.89	20240531	11700	16.41	20250203	0.83	N	018250	1000	264 억	1020717	N	N	12465	N	N
43	20250221	150334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13540	600	2	4.64	1058449500	79764	83.65	13010	13580	12900	16820	9060	12940	13269.76	3.86	9327	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3576	7.33	0.89	12	0.30	1846.00	15265.00	26650	20240531	-49.19	11700	20250203	15.73	14350	-5.64	20250103	11700	15.73	20250203	26650	-49.19	20240531	11700	15.73	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
44	20250221	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13290	350	2	2.70	587011600	44768	46.95	13010	13330	12900	16820	9060	12940	13112.30	3.86	-402	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3510	7.20	0.87	12	0.17	1846.00	15265.00	26650	20240531	-50.13	11700	20250203	13.59	14350	-7.39	20250103	11700	13.59	20250203	26650	-50.13	20240531	11700	13.59	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
45	20250221	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13060	120	2	0.93	373791010	28576	29.97	13010	13210	12900	16820	9060	12940	13080.59	3.86	-1399	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3449	7.07	0.86	12	0.11	1846.00	15265.00	26650	20240531	-50.99	11700	20250203	11.62	14350	-8.99	20250103	11700	11.62	20250203	26650	-50.99	20240531	11700	11.62	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
46	20250221	120333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13040	100	2	0.77	344814460	26353	27.64	13010	13210	12900	16820	9060	12940	13084.45	3.86	-1769	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3444	7.06	0.85	12	0.10	1846.00	15265.00	26650	20240531	-51.07	11700	20250203	11.45	14350	-9.13	20250103	11700	11.45	20250203	26650	-51.07	20240531	11700	11.45	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
47	20250221	110331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13050	110	2	0.85	317429710	24251	25.43	13010	13210	12900	16820	9060	12940	13089.35	3.86	-1722	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3446	7.07	0.85	12	0.09	1846.00	15265.00	26650	20240531	-51.03	11700	20250203	11.54	14350	-9.06	20250103	11700	11.54	20250203	26650	-51.03	20240531	11700	11.54	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
48	20250221	100332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13110	170	2	1.31	172786670	13186	13.83	13010	13210	12900	16820	9060	12940	13103.80	3.86	320	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3462	7.10	0.86	12	0.05	1846.00	15265.00	26650	20240531	-50.81	11700	20250203	12.05	14350	-8.64	20250103	11700	12.05	20250203	26650	-50.81	20240531	11700	12.05	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
49	20250221	090332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	30	2	0.23	19321360	1489	1.56	13010	13050	12900	16820	9060	12940	12976.06	3.86	-667	13333	13136	13023	12826	12713	13080	12770	264	3880	1000	9310	10	1	26409935	3425	7.03	0.85	12	0.01	1846.00	15265.00	26650	20240531	-51.33	11700	20250203	10.85	14350	-9.62	20250103	11700	10.85	20250203	26650	-51.33	20240531	11700	10.85	20250203	0.83	N	018250	1000	264 억	1020717	N	N	16311	N	N
50	20250220	160331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12940	40	2	0.31	1247927650	95227	255.57	13000	13220	12910	16770	9030	12900	13104.86	3.85	6995	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3417	7.01	0.85	12	0.36	1846.00	15265.00	26650	20240531	-51.44	11700	20250203	10.60	14350	-9.83	20250103	11700	10.60	20250203	26650	-51.44	20240531	11700	10.60	20250203	0.82	N	018250	1000	264 억	1016595	N	N	16311	N	N
51	20250220	150331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12970	70	2	0.54	1214034460	92609	248.55	13000	13220	12910	16770	9030	12900	13109.25	3.85	6994	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3425	7.03	0.85	12	0.35	1846.00	15265.00	26650	20240531	-51.33	11700	20250203	10.85	14350	-9.62	20250103	11700	10.85	20250203	26650	-51.33	20240531	11700	10.85	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
52	20250220	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13010	110	2	0.85	1127575840	85947	230.67	13000	13220	12910	16770	9030	12900	13119.43	3.85	7676	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3436	7.05	0.85	12	0.33	1846.00	15265.00	26650	20240531	-51.18	11700	20250203	11.20	14350	-9.34	20250103	11700	11.20	20250203	26650	-51.18	20240531	11700	11.20	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
53	20250220	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13120	220	2	1.71	982626230	74865	200.93	13000	13220	12910	16770	9030	12900	13125.31	3.85	11316	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3465	7.11	0.86	12	0.28	1846.00	15265.00	26650	20240531	-50.77	11700	20250203	12.14	14350	-8.57	20250103	11700	12.14	20250203	26650	-50.77	20240531	11700	12.14	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
54	20250220	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	280	2	2.17	874948870	66687	178.98	13000	13210	12910	16770	9030	12900	13120.23	3.85	13237	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3481	7.14	0.86	12	0.25	1846.00	15265.00	26650	20240531	-50.54	11700	20250203	12.65	14350	-8.15	20250103	11700	12.65	20250203	26650	-50.54	20240531	11700	12.65	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
55	20250220	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13170	270	2	2.09	765999980	58396	156.73	13000	13200	12910	16770	9030	12900	13117.34	3.85	9175	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3478	7.13	0.86	12	0.22	1846.00	15265.00	26650	20240531	-50.58	11700	20250203	12.56	14350	-8.22	20250103	11700	12.56	20250203	26650	-50.58	20240531	11700	12.56	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
56	20250220	100330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13180	280	2	2.17	400587810	30525	81.92	13000	13200	12910	16770	9030	12900	13123.27	3.85	9407	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3481	7.14	0.86	12	0.12	1846.00	15265.00	26650	20240531	-50.54	11700	20250203	12.65	14350	-8.15	20250103	11700	12.65	20250203	26650	-50.54	20240531	11700	12.65	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
57	20250220	090331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	13020	120	2	0.93	69052890	5297	14.22	13000	13170	12910	16770	9030	12900	13036.23	3.85	2334	13153	13026	12773	12646	12393	13090	12710	264	3870	1000	9280	10	1	26409935	3439	7.05	0.85	12	0.02	1846.00	15265.00	26650	20240531	-51.14	11700	20250203	11.28	14350	-9.27	20250103	11700	11.28	20250203	26650	-51.14	20240531	11700	11.28	20250203	0.82	N	018250	1000	264 억	1016595	N	N	173	N	N
58	20250219	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12900	270	2	2.14	474850050	37054	151.00	12700	12900	12520	16410	8850	12630	12815.03	3.85	-1295	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3407	6.99	0.85	12	0.14	1846.00	15265.00	26650	20240531	-51.59	11700	20250203	10.26	14350	-10.10	20250103	11700	10.26	20250203	26650	-51.59	20240531	11700	10.26	20250203	0.83	N	018250	1000	264 억	1017624	N	N	173	N	N
59	20250219	150331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	250	2	1.98	434809310	33947	138.34	12700	12890	12520	16410	8850	12630	12808.48	3.85	-972	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3402	6.98	0.84	12	0.13	1846.00	15265.00	26650	20240531	-51.67	11700	20250203	10.09	14350	-10.24	20250103	11700	10.09	20250203	26650	-51.67	20240531	11700	10.09	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
60	20250219	140329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12840	210	2	1.66	374638020	29267	119.27	12700	12890	12520	16410	8850	12630	12800.70	3.85	-94	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3391	6.96	0.84	12	0.11	1846.00	15265.00	26650	20240531	-51.82	11700	20250203	9.74	14350	-10.52	20250103	11700	9.74	20250203	26650	-51.82	20240531	11700	9.74	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
61	20250219	130329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12850	220	2	1.74	339456250	26528	108.11	12700	12890	12520	16410	8850	12630	12796.15	3.85	629	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3394	6.96	0.84	12	0.10	1846.00	15265.00	26650	20240531	-51.78	11700	20250203	9.83	14350	-10.45	20250103	11700	9.83	20250203	26650	-51.78	20240531	11700	9.83	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
62	20250219	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	250	2	1.98	319601780	24984	101.81	12700	12890	12520	16410	8850	12630	12792.26	3.85	1373	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3402	6.98	0.84	12	0.09	1846.00	15265.00	26650	20240531	-51.67	11700	20250203	10.09	14350	-10.24	20250103	11700	10.09	20250203	26650	-51.67	20240531	11700	10.09	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
63	20250219	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12880	250	2	1.98	257711120	20174	82.21	12700	12880	12520	16410	8850	12630	12774.42	3.85	1971	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3402	6.98	0.84	12	0.08	1846.00	15265.00	26650	20240531	-51.67	11700	20250203	10.09	14350	-10.24	20250103	11700	10.09	20250203	26650	-51.67	20240531	11700	10.09	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
64	20250219	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12860	230	2	1.82	169107330	13266	54.06	12700	12870	12520	16410	8850	12630	12747.42	3.85	1692	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3396	6.97	0.84	12	0.05	1846.00	15265.00	26650	20240531	-51.74	11700	20250203	9.91	14350	-10.38	20250103	11700	9.91	20250203	26650	-51.74	20240531	11700	9.91	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
65	20250219	090330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12550	-80	5	-0.63	6844610	542	2.21	12700	12700	12520	16410	8850	12630	12628.43	3.85	-137	12710	12670	12590	12550	12470	12690	12570	264	3780	1000	9090	10	1	26409935	3314	6.80	0.82	12	0.00	1846.00	15265.00	26650	20240531	-52.91	11700	20250203	7.26	14350	-12.54	20250103	11700	7.26	20250203	26650	-52.91	20240531	11700	7.26	20250203	0.83	N	018250	1000	264 억	1017624	N	N	652	N	N
66	20250218	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12630	30	2	0.24	308300570	24513	72.34	12600	12630	12510	16380	8820	12600	12577.02	3.89	-9607	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3336	6.84	0.83	12	0.09	1846.00	15265.00	26650	20240531	-52.61	11700	20250203	7.95	14350	-11.99	20250103	11700	7.95	20250203	26650	-52.61	20240531	11700	7.95	20250203	0.83	N	018250	1000	264 억	1027396	N	N	652	N	N
67	20250218	150329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	10	2	0.08	276060060	21955	64.79	12600	12630	12510	16380	8820	12600	12573.90	3.89	-9158	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3330	6.83	0.83	12	0.08	1846.00	15265.00	26650	20240531	-52.68	11700	20250203	7.78	14350	-12.13	20250103	11700	7.78	20250203	26650	-52.68	20240531	11700	7.78	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
68	20250218	140329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12590	-10	5	-0.08	250467190	19921	58.78	12600	12630	12510	16380	8820	12600	12573.02	3.89	-8804	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3325	6.82	0.82	12	0.08	1846.00	15265.00	26650	20240531	-52.76	11700	20250203	7.61	14350	-12.26	20250103	11700	7.61	20250203	26650	-52.76	20240531	11700	7.61	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
69	20250218	130328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	-40	5	-0.32	215246920	17118	50.51	12600	12630	12510	16380	8820	12600	12574.30	3.89	-8299	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3317	6.80	0.82	12	0.06	1846.00	15265.00	26650	20240531	-52.87	11700	20250203	7.35	14350	-12.47	20250103	11700	7.35	20250203	26650	-52.87	20240531	11700	7.35	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
70	20250218	120328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	0	3	0.00	180187080	14324	42.27	12600	12630	12510	16380	8820	12600	12579.38	3.89	-7422	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3328	6.83	0.83	12	0.05	1846.00	15265.00	26650	20240531	-52.72	11700	20250203	7.69	14350	-12.20	20250103	11700	7.69	20250203	26650	-52.72	20240531	11700	7.69	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
71	20250218	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	-30	5	-0.24	128263130	10192	30.08	12600	12630	12510	16380	8820	12600	12584.69	3.89	-5912	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3320	6.81	0.82	12	0.04	1846.00	15265.00	26650	20240531	-52.83	11700	20250203	7.44	14350	-12.40	20250103	11700	7.44	20250203	26650	-52.83	20240531	11700	7.44	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
72	20250218	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	-30	5	-0.24	73232670	5816	17.16	12600	12630	12510	16380	8820	12600	12591.59	3.89	-2986	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3320	6.81	0.82	12	0.02	1846.00	15265.00	26650	20240531	-52.83	11700	20250203	7.44	14350	-12.40	20250103	11700	7.44	20250203	26650	-52.83	20240531	11700	7.44	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
73	20250218	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12610	10	2	0.08	5999810	477	1.41	12600	12620	12510	16380	8820	12600	12578.22	3.89	-314	12806	12702	12536	12432	12266	12755	12485	264	3780	1000	9070	10	1	26409935	3330	6.83	0.83	12	0.00	1846.00	15265.00	26650	20240531	-52.68	11700	20250203	7.78	14350	-12.13	20250103	11700	7.78	20250203	26650	-52.68	20240531	11700	7.78	20250203	0.83	N	018250	1000	264 억	1027396	N	N	203	N	N
74	20250217	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12600	190	2	1.53	422846760	33753	92.31	12370	12640	12370	16130	8690	12410	12527.65	3.88	1947	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3328	6.83	0.83	12	0.13	1846.00	15265.00	26650	20240531	-52.72	11700	20250203	7.69	14350	-12.20	20250103	11700	7.69	20250203	26650	-52.72	20240531	11700	7.69	20250203	0.83	N	018250	1000	264 억	1025734	N	N	203	N	N
75	20250217	150328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	150	2	1.21	369419000	29511	80.71	12370	12590	12370	16130	8690	12410	12518.01	3.88	2524	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3317	6.80	0.82	12	0.11	1846.00	15265.00	26650	20240531	-52.87	11700	20250203	7.35	14350	-12.47	20250103	11700	7.35	20250203	26650	-52.87	20240531	11700	7.35	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
76	20250217	140328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	160	2	1.29	334032010	26695	73.00	12370	12590	12370	16130	8690	12410	12512.91	3.88	2713	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3320	6.81	0.82	12	0.10	1846.00	15265.00	26650	20240531	-52.83	11700	20250203	7.44	14350	-12.40	20250103	11700	7.44	20250203	26650	-52.83	20240531	11700	7.44	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
77	20250217	130329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12580	170	2	1.37	307543010	24586	67.24	12370	12590	12370	16130	8690	12410	12508.87	3.88	2589	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3322	6.81	0.82	12	0.09	1846.00	15265.00	26650	20240531	-52.80	11700	20250203	7.52	14350	-12.33	20250103	11700	7.52	20250203	26650	-52.80	20240531	11700	7.52	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
78	20250217	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	150	2	1.21	275771100	22057	60.32	12370	12590	12370	16130	8690	12410	12502.66	3.88	2633	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3317	6.80	0.82	12	0.08	1846.00	15265.00	26650	20240531	-52.87	11700	20250203	7.35	14350	-12.47	20250103	11700	7.35	20250203	26650	-52.87	20240531	11700	7.35	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
79	20250217	110328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12560	150	2	1.21	251872990	20155	55.12	12370	12580	12370	16130	8690	12410	12496.80	3.88	2378	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3317	6.80	0.82	12	0.08	1846.00	15265.00	26650	20240531	-52.87	11700	20250203	7.35	14350	-12.47	20250103	11700	7.35	20250203	26650	-52.87	20240531	11700	7.35	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
80	20250217	100327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12530	120	2	0.97	109229190	8750	23.93	12370	12540	12370	16130	8690	12410	12483.34	3.88	-1513	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3309	6.79	0.82	12	0.03	1846.00	15265.00	26650	20240531	-52.98	11700	20250203	7.09	14350	-12.68	20250103	11700	7.09	20250203	26650	-52.98	20240531	11700	7.09	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
81	20250217	090327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	-20	5	-0.16	7069000	571	1.56	12370	12410	12370	16130	8690	12410	12380.04	3.88	49	12710	12560	12410	12260	12110	12635	12335	264	3720	1000	8930	10	1	26409935	3272	6.71	0.81	12	0.00	1846.00	15265.00	26650	20240531	-53.51	11700	20250203	5.90	14350	-13.66	20250103	11700	5.90	20250203	26650	-53.51	20240531	11700	5.90	20250203	0.83	N	018250	1000	264 억	1025734	N	N	117	N	N
82	20250214	160326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12410	150	2	1.22	455214270	36565	173.18	12260	12560	12260	15930	8590	12260	12449.47	3.85	9342	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3277	6.72	0.81	12	0.14	1846.00	15265.00	26650	20240531	-53.43	11700	20250203	6.07	14350	-13.52	20250103	11700	6.07	20250203	26650	-53.43	20240531	11700	6.07	20250203	0.83	N	018250	1000	264 억	1016406	N	N	117	N	N
83	20250214	150326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12420	160	2	1.31	439342620	35287	167.13	12260	12560	12260	15930	8590	12260	12450.55	3.85	9575	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3280	6.73	0.81	12	0.13	1846.00	15265.00	26650	20240531	-53.40	11700	20250203	6.15	14350	-13.45	20250103	11700	6.15	20250203	26650	-53.40	20240531	11700	6.15	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
84	20250214	140327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	240	2	1.96	336750410	27041	128.07	12260	12560	12260	15930	8590	12260	12453.33	3.85	10144	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3301	6.77	0.82	12	0.10	1846.00	15265.00	26650	20240531	-53.10	11700	20250203	6.84	14350	-12.89	20250103	11700	6.84	20250203	26650	-53.10	20240531	11700	6.84	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
85	20250214	130327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	220	2	1.79	242712010	19527	92.48	12260	12500	12260	15930	8590	12260	12429.56	3.85	6799	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3296	6.76	0.82	12	0.07	1846.00	15265.00	26650	20240531	-53.17	11700	20250203	6.67	14350	-13.03	20250103	11700	6.67	20250203	26650	-53.17	20240531	11700	6.67	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
86	20250214	120327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	180	2	1.47	217414230	17496	82.86	12260	12500	12260	15930	8590	12260	12426.51	3.85	5790	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3285	6.74	0.81	12	0.07	1846.00	15265.00	26650	20240531	-53.32	11700	20250203	6.32	14350	-13.31	20250103	11700	6.32	20250203	26650	-53.32	20240531	11700	6.32	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
87	20250214	110325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	170	2	1.39	178936270	14405	68.22	12260	12500	12260	15930	8590	12260	12421.82	3.85	4717	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3283	6.73	0.81	12	0.05	1846.00	15265.00	26650	20240531	-53.36	11700	20250203	6.24	14350	-13.38	20250103	11700	6.24	20250203	26650	-53.36	20240531	11700	6.24	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
88	20250214	100327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	130	2	1.06	139574150	11226	53.17	12260	12500	12260	15930	8590	12260	12433.12	3.85	3139	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3272	6.71	0.81	12	0.04	1846.00	15265.00	26650	20240531	-53.51	11700	20250203	5.90	14350	-13.66	20250103	11700	5.90	20250203	26650	-53.51	20240531	11700	5.90	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
89	20250214	090327	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	20	2	0.16	4621050	375	1.78	12260	12370	12260	15930	8590	12260	12322.80	3.85	-1	12466	12362	12296	12192	12126	12345	12175	264	3670	1000	8820	10	1	26409935	3243	6.65	0.80	12	0.00	1846.00	15265.00	26650	20240531	-53.92	11700	20250203	4.96	14350	-14.43	20250103	11700	4.96	20250203	26650	-53.92	20240531	11700	4.96	20250203	0.83	N	018250	1000	264 억	1016406	N	N	643	N	N
90	20250213	160324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	0	3	0.00	259165530	21113	158.92	12260	12400	12230	15930	8590	12260	12275.18	3.85	-419	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3238	6.64	0.80	12	0.08	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.82	N	018250	1000	264 억	1016586	N	N	640	N	N
91	20250213	150324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	0	3	0.00	247786810	20185	151.94	12260	12400	12230	15930	8590	12260	12275.79	3.85	-43	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3238	6.64	0.80	12	0.08	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
92	20250213	140324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	40	2	0.33	197212810	16063	120.91	12260	12400	12230	15930	8590	12260	12277.46	3.85	329	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3248	6.66	0.81	12	0.06	1846.00	15265.00	26650	20240531	-53.85	11700	20250203	5.13	14350	-14.29	20250103	11700	5.13	20250203	26650	-53.85	20240531	11700	5.13	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
93	20250213	130325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	30	2	0.24	180993080	14742	110.97	12260	12400	12230	15930	8590	12260	12277.38	3.85	436	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3246	6.66	0.81	12	0.06	1846.00	15265.00	26650	20240531	-53.88	11700	20250203	5.04	14350	-14.36	20250103	11700	5.04	20250203	26650	-53.88	20240531	11700	5.04	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
94	20250213	120324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	20	2	0.16	148347140	12086	90.97	12260	12400	12230	15930	8590	12260	12274.30	3.85	-397	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3243	6.65	0.80	12	0.05	1846.00	15265.00	26650	20240531	-53.92	11700	20250203	4.96	14350	-14.43	20250103	11700	4.96	20250203	26650	-53.92	20240531	11700	4.96	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
95	20250213	110323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	20	2	0.16	94240220	7683	57.83	12260	12310	12230	15930	8590	12260	12266.07	3.85	-1168	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3243	6.65	0.80	12	0.03	1846.00	15265.00	26650	20240531	-53.92	11700	20250203	4.96	14350	-14.43	20250103	11700	4.96	20250203	26650	-53.92	20240531	11700	4.96	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
96	20250213	100324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	30	2	0.24	70216920	5726	43.10	12260	12290	12230	15930	8590	12260	12262.82	3.85	-1040	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3246	6.66	0.81	12	0.02	1846.00	15265.00	26650	20240531	-53.88	11700	20250203	5.04	14350	-14.36	20250103	11700	5.04	20250203	26650	-53.88	20240531	11700	5.04	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
97	20250213	090323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-30	5	-0.24	5465900	446	3.36	12260	12290	12230	15930	8590	12260	12255.38	3.85	-151	12433	12346	12283	12196	12133	12315	12165	264	3670	1000	8820	10	1	26409935	3230	6.63	0.80	12	0.00	1846.00	15265.00	26650	20240531	-54.11	11700	20250203	4.53	14350	-14.77	20250103	11700	4.53	20250203	26650	-54.11	20240531	11700	4.53	20250203	0.82	N	018250	1000	264 억	1016586	N	N	421	N	N
98	20250212	160322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	10	2	0.08	162636540	13264	33.17	12370	12370	12220	15920	8580	12250	12261.50	3.87	-4256	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3238	6.64	0.80	12	0.05	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.82	N	018250	1000	264 억	1020848	N	N	421	N	N
99	20250212	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	10	2	0.08	151004000	12315	30.80	12370	12370	12220	15920	8580	12250	12261.79	3.87	-3879	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3238	6.64	0.80	12	0.05	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
100	20250212	140323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-20	5	-0.16	136766410	11152	27.89	12370	12370	12220	15920	8580	12250	12263.85	3.87	-3122	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3230	6.63	0.80	12	0.04	1846.00	15265.00	26650	20240531	-54.11	11700	20250203	4.53	14350	-14.77	20250103	11700	4.53	20250203	26650	-54.11	20240531	11700	4.53	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
101	20250212	130322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	30	2	0.24	105212340	8576	21.45	12370	12370	12220	15920	8580	12250	12268.23	3.87	-1277	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3243	6.65	0.80	12	0.03	1846.00	15265.00	26650	20240531	-53.92	11700	20250203	4.96	14350	-14.43	20250103	11700	4.96	20250203	26650	-53.92	20240531	11700	4.96	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
102	20250212	120322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	10	2	0.08	89714100	7312	18.29	12370	12370	12220	15920	8580	12250	12269.43	3.87	-736	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3238	6.64	0.80	12	0.03	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
103	20250212	110322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	20	2	0.16	73229300	5970	14.93	12370	12370	12220	15920	8580	12250	12266.21	3.87	-8	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3240	6.65	0.80	12	0.02	1846.00	15265.00	26650	20240531	-53.96	11700	20250203	4.87	14350	-14.49	20250103	11700	4.87	20250203	26650	-53.96	20240531	11700	4.87	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
104	20250212	100322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	40	2	0.33	33780290	2751	6.88	12370	12370	12220	15920	8580	12250	12279.28	3.87	-1278	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3246	6.66	0.81	12	0.01	1846.00	15265.00	26650	20240531	-53.88	11700	20250203	5.04	14350	-14.36	20250103	11700	5.04	20250203	26650	-53.88	20240531	11700	5.04	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
105	20250212	090324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	50	2	0.41	444140	36	0.09	12370	12370	12300	15920	8580	12250	12337.22	3.87	-4	12563	12406	12323	12166	12083	12365	12125	264	3670	1000	8820	10	1	26409935	3248	6.66	0.81	12	0.00	1846.00	15265.00	26650	20240531	-53.85	11700	20250203	5.13	14350	-14.29	20250103	11700	5.13	20250203	26650	-53.85	20240531	11700	5.13	20250203	0.82	N	018250	1000	264 억	1020848	N	N	4093	N	N
106	20250211	160322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	-70	5	-0.57	492998570	39988	128.57	12260	12480	12240	16010	8630	12320	12328.99	3.88	-6220	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3235	6.64	0.80	12	0.15	1846.00	15265.00	26650	20240531	-54.03	11700	20250203	4.70	14350	-14.63	20250103	11700	4.70	20250203	26650	-54.03	20240531	11700	4.70	20250203	0.81	N	018250	1000	264 억	1025556	N	N	4093	N	N
107	20250211	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	70	2	0.57	417655490	33873	108.91	12260	12480	12240	16010	8630	12320	12330.04	3.88	-6504	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3272	6.71	0.81	12	0.13	1846.00	15265.00	26650	20240531	-53.51	11700	20250203	5.90	14350	-13.66	20250103	11700	5.90	20250203	26650	-53.51	20240531	11700	5.90	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
108	20250211	140323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12360	40	2	0.32	314943680	25570	82.22	12260	12480	12240	16010	8630	12320	12316.92	3.88	-6174	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3264	6.70	0.81	12	0.10	1846.00	15265.00	26650	20240531	-53.62	11700	20250203	5.64	14350	-13.87	20250103	11700	5.64	20250203	26650	-53.62	20240531	11700	5.64	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
109	20250211	130320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12380	60	2	0.49	290954080	23628	75.97	12260	12480	12240	16010	8630	12320	12313.95	3.88	-6390	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3270	6.71	0.81	12	0.09	1846.00	15265.00	26650	20240531	-53.55	11700	20250203	5.81	14350	-13.73	20250103	11700	5.81	20250203	26650	-53.55	20240531	11700	5.81	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
110	20250211	120321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	-70	5	-0.57	247597350	20107	64.65	12260	12480	12240	16010	8630	12320	12313.99	3.88	-6489	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3235	6.64	0.80	12	0.08	1846.00	15265.00	26650	20240531	-54.03	11700	20250203	4.70	14350	-14.63	20250103	11700	4.70	20250203	26650	-54.03	20240531	11700	4.70	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
111	20250211	110322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12280	-40	5	-0.32	161082540	13058	41.99	12260	12480	12260	16010	8630	12320	12335.93	3.88	-4359	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3243	6.65	0.80	12	0.05	1846.00	15265.00	26650	20240531	-53.92	11700	20250203	4.96	14350	-14.43	20250103	11700	4.96	20250203	26650	-53.92	20240531	11700	4.96	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
112	20250211	100321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12390	70	2	0.57	62000430	5018	16.13	12260	12480	12260	16010	8630	12320	12355.61	3.88	-140	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3272	6.71	0.81	12	0.02	1846.00	15265.00	26650	20240531	-53.51	11700	20250203	5.90	14350	-13.66	20250103	11700	5.90	20250203	26650	-53.51	20240531	11700	5.90	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
113	20250211	090323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-20	5	-0.16	14405920	1173	3.77	12260	12480	12260	16010	8630	12320	12281.26	3.88	154	12526	12422	12326	12222	12126	12375	12175	264	3690	1000	8870	10	1	26409935	3248	6.66	0.81	12	0.00	1846.00	15265.00	26650	20240531	-53.85	11700	20250203	5.13	14350	-14.29	20250103	11700	5.13	20250203	26650	-53.85	20240531	11700	5.13	20250203	0.81	N	018250	1000	264 억	1025556	N	N	1469	N	N
114	20250210	160320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12320	-130	5	-1.04	380834390	30937	52.10	12430	12430	12230	16180	8720	12450	12309.98	3.91	-6988	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3254	6.67	0.81	12	0.12	1846.00	15265.00	26650	20240531	-53.77	11700	20250203	5.30	14350	-14.15	20250103	11700	5.30	20250203	26650	-53.77	20240531	11700	5.30	20250203	0.81	N	018250	1000	264 억	1033642	N	N	1469	N	N
115	20250210	150320	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-120	5	-0.96	331796000	26961	45.40	12430	12430	12230	16180	8720	12450	12306.52	3.91	-5783	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3256	6.68	0.81	12	0.10	1846.00	15265.00	26650	20240531	-53.73	11700	20250203	5.38	14350	-14.08	20250103	11700	5.38	20250203	26650	-53.73	20240531	11700	5.38	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
116	20250210	140321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-120	5	-0.96	301437520	24499	41.26	12430	12430	12230	16180	8720	12450	12304.07	3.91	-5136	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3256	6.68	0.81	12	0.09	1846.00	15265.00	26650	20240531	-53.73	11700	20250203	5.38	14350	-14.08	20250103	11700	5.38	20250203	26650	-53.73	20240531	11700	5.38	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
117	20250210	130321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	-150	5	-1.20	258230260	20986	35.34	12430	12430	12230	16180	8720	12450	12304.88	3.91	-4201	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3248	6.66	0.81	12	0.08	1846.00	15265.00	26650	20240531	-53.85	11700	20250203	5.13	14350	-14.29	20250103	11700	5.13	20250203	26650	-53.85	20240531	11700	5.13	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
118	20250210	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	-120	5	-0.96	224024010	18207	30.66	12430	12430	12230	16180	8720	12450	12304.28	3.91	-3073	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3256	6.68	0.81	12	0.07	1846.00	15265.00	26650	20240531	-53.73	11700	20250203	5.38	14350	-14.08	20250103	11700	5.38	20250203	26650	-53.73	20240531	11700	5.38	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
119	20250210	110319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	-140	5	-1.12	188992830	15362	25.87	12430	12430	12230	16180	8720	12450	12302.62	3.91	-3536	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3251	6.67	0.81	12	0.06	1846.00	15265.00	26650	20240531	-53.81	11700	20250203	5.21	14350	-14.22	20250103	11700	5.21	20250203	26650	-53.81	20240531	11700	5.21	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
120	20250210	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	-160	5	-1.29	141190910	11487	19.34	12430	12430	12230	16180	8720	12450	12291.37	3.91	-5257	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3246	6.66	0.81	12	0.04	1846.00	15265.00	26650	20240531	-53.88	11700	20250203	5.04	14350	-14.36	20250103	11700	5.04	20250203	26650	-53.88	20240531	11700	5.04	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
121	20250210	090319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12270	-180	5	-1.45	30680000	2483	4.18	12430	12430	12270	16180	8720	12450	12356.02	3.91	-2020	12663	12556	12473	12366	12283	12515	12325	264	3730	1000	8960	10	1	26409935	3240	6.65	0.80	12	0.01	1846.00	15265.00	26650	20240531	-53.96	11700	20250203	4.87	14350	-14.49	20250103	11700	4.87	20250203	26650	-53.96	20240531	11700	4.87	20250203	0.81	N	018250	1000	264 억	1033642	N	N	8155	N	N
122	20250207	160316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-30	5	-0.24	738568310	59282	168.61	12520	12580	12390	16220	8740	12480	12458.56	3.96	-11621	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3288	6.74	0.82	12	0.22	1846.00	15265.00	26650	20240531	-53.28	11700	20250203	6.41	14350	-13.24	20250103	11700	6.41	20250203	26650	-53.28	20240531	11700	6.41	20250203	0.81	N	018250	1000	264 억	1044951	N	N	8155	N	N
123	20250207	150317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12460	-20	5	-0.16	700740470	56240	159.95	12520	12580	12390	16220	8740	12480	12459.82	3.96	-11396	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3291	6.75	0.82	12	0.21	1846.00	15265.00	26650	20240531	-53.25	11700	20250203	6.50	14350	-13.17	20250103	11700	6.50	20250203	26650	-53.25	20240531	11700	6.50	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
124	20250207	140316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12430	-50	5	-0.40	680905410	54645	155.42	12520	12580	12390	16220	8740	12480	12460.53	3.96	-10971	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3283	6.73	0.81	12	0.21	1846.00	15265.00	26650	20240531	-53.36	11700	20250203	6.24	14350	-13.38	20250103	11700	6.24	20250203	26650	-53.36	20240531	11700	6.24	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
125	20250207	130316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-30	5	-0.24	587800090	47144	134.08	12520	12580	12390	16220	8740	12480	12468.18	3.96	-8796	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3288	6.74	0.82	12	0.18	1846.00	15265.00	26650	20240531	-53.28	11700	20250203	6.41	14350	-13.24	20250103	11700	6.41	20250203	26650	-53.28	20240531	11700	6.41	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
126	20250207	120316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12440	-40	5	-0.32	521914140	41856	119.04	12520	12580	12390	16220	8740	12480	12469.28	3.96	-7907	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3285	6.74	0.81	12	0.16	1846.00	15265.00	26650	20240531	-53.32	11700	20250203	6.32	14350	-13.31	20250103	11700	6.32	20250203	26650	-53.32	20240531	11700	6.32	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
127	20250207	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12450	-30	5	-0.24	493733710	39592	112.61	12520	12580	12390	16220	8740	12480	12470.54	3.96	-7286	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3288	6.74	0.82	12	0.15	1846.00	15265.00	26650	20240531	-53.28	11700	20250203	6.41	14350	-13.24	20250103	11700	6.41	20250203	26650	-53.28	20240531	11700	6.41	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
128	20250207	100316	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	30	2	0.24	183168610	14662	41.70	12520	12540	12420	16220	8740	12480	12492.74	3.96	-8632	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3304	6.78	0.82	12	0.06	1846.00	15265.00	26650	20240531	-53.06	11700	20250203	6.92	14350	-12.82	20250103	11700	6.92	20250203	26650	-53.06	20240531	11700	6.92	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
129	20250207	090317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12470	-10	5	-0.08	2536080	203	0.58	12520	12540	12470	16220	8740	12480	12493.00	3.96	-117	12786	12632	12416	12262	12046	12710	12340	264	3740	1000	8980	10	1	26409935	3293	6.76	0.82	12	0.00	1846.00	15265.00	26650	20240531	-53.21	11700	20250203	6.58	14350	-13.10	20250103	11700	6.58	20250203	26650	-53.21	20240531	11700	6.58	20250203	0.81	N	018250	1000	264 억	1044951	N	N	635	N	N
130	20250206	160310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12480	150	2	1.22	438942260	35156	102.89	12400	12570	12200	16020	8640	12330	12485.59	3.92	10226	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3296	6.76	0.82	12	0.13	1846.00	15265.00	26650	20240531	-53.17	11700	20250203	6.67	14350	-13.03	20250103	11700	6.67	20250203	26650	-53.17	20240531	11700	6.67	20250203	0.82	N	018250	1000	264 억	1034865	N	N	635	N	N
131	20250206	150311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12500	170	2	1.38	423047510	33883	99.17	12400	12570	12200	16020	8640	12330	12485.54	3.92	10277	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3301	6.77	0.82	12	0.13	1846.00	15265.00	26650	20240531	-53.10	11700	20250203	6.84	14350	-12.89	20250103	11700	6.84	20250203	26650	-53.10	20240531	11700	6.84	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
132	20250206	140313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	180	2	1.46	347540250	27832	81.46	12400	12570	12200	16020	8640	12330	12487.07	3.92	8886	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3304	6.78	0.82	12	0.11	1846.00	15265.00	26650	20240531	-53.06	11700	20250203	6.92	14350	-12.82	20250103	11700	6.92	20250203	26650	-53.06	20240531	11700	6.92	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
133	20250206	130310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12520	190	2	1.54	338476350	27108	79.34	12400	12570	12200	16020	8640	12330	12486.22	3.92	9265	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3307	6.78	0.82	12	0.10	1846.00	15265.00	26650	20240531	-53.02	11700	20250203	7.01	14350	-12.75	20250103	11700	7.01	20250203	26650	-53.02	20240531	11700	7.01	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
134	20250206	120309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	180	2	1.46	316809360	25375	74.27	12400	12570	12200	16020	8640	12330	12485.10	3.92	9711	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3304	6.78	0.82	12	0.10	1846.00	15265.00	26650	20240531	-53.06	11700	20250203	6.92	14350	-12.82	20250103	11700	6.92	20250203	26650	-53.06	20240531	11700	6.92	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
135	20250206	110304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12570	240	2	1.95	239797120	19225	56.27	12400	12570	12200	16020	8640	12330	12473.19	3.92	8739	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3320	6.81	0.82	12	0.07	1846.00	15265.00	26650	20240531	-52.83	11700	20250203	7.44	14350	-12.40	20250103	11700	7.44	20250203	26650	-52.83	20240531	11700	7.44	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
136	20250206	100310	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12510	180	2	1.46	163901400	13176	38.56	12400	12550	12200	16020	8640	12330	12439.39	3.92	5519	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3304	6.78	0.82	12	0.05	1846.00	15265.00	26650	20240531	-53.06	11700	20250203	6.92	14350	-12.82	20250103	11700	6.92	20250203	26650	-53.06	20240531	11700	6.92	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
137	20250206	090311	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12350	20	2	0.16	6198800	500	1.46	12400	12410	12350	16020	8640	12330	12397.60	3.92	246	12510	12420	12310	12220	12110	12465	12265	264	3690	1000	8870	10	1	26409935	3262	6.69	0.81	12	0.00	1846.00	15265.00	26650	20240531	-53.66	11700	20250203	5.56	14350	-13.94	20250103	11700	5.56	20250203	26650	-53.66	20240531	11700	5.56	20250203	0.82	N	018250	1000	264 억	1034865	N	N	2609	N	N
138	20250205	160307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12330	70	2	0.57	419761100	34166	77.98	12280	12400	12200	15930	8590	12260	12285.92	3.92	-158	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3256	6.68	0.81	12	0.13	1846.00	15265.00	26650	20240531	-53.73	11700	20250203	5.38	14350	-14.08	20250103	11700	5.38	20250203	26650	-53.73	20240531	11700	5.38	20250203	0.85	N	018250	1000	264 억	1034752	N	N	2609	N	N
139	20250205	150308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12310	50	2	0.41	265527970	21668	49.45	12280	12330	12200	15930	8590	12260	12254.38	3.92	-2473	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3251	6.67	0.81	12	0.08	1846.00	15265.00	26650	20240531	-53.81	11700	20250203	5.21	14350	-14.22	20250103	11700	5.21	20250203	26650	-53.81	20240531	11700	5.21	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
140	20250205	140308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12290	30	2	0.24	233484260	19061	43.50	12280	12330	12200	15930	8590	12260	12249.32	3.92	-2895	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3246	6.66	0.81	12	0.07	1846.00	15265.00	26650	20240531	-53.88	11700	20250203	5.04	14350	-14.36	20250103	11700	5.04	20250203	26650	-53.88	20240531	11700	5.04	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
141	20250205	130308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	0	3	0.00	202285920	16523	37.71	12280	12330	12200	15930	8590	12260	12242.69	3.92	-3055	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3238	6.64	0.80	12	0.06	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
142	20250205	120309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12230	-30	5	-0.24	172569770	14100	32.18	12280	12330	12200	15930	8590	12260	12238.99	3.92	-3410	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3230	6.63	0.80	12	0.05	1846.00	15265.00	26650	20240531	-54.11	11700	20250203	4.53	14350	-14.77	20250103	11700	4.53	20250203	26650	-54.11	20240531	11700	4.53	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
143	20250205	110307	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12240	-20	5	-0.16	95484390	7789	17.78	12280	12330	12200	15930	8590	12260	12258.88	3.92	-3089	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3233	6.63	0.80	12	0.03	1846.00	15265.00	26650	20240531	-54.07	11700	20250203	4.62	14350	-14.70	20250103	11700	4.62	20250203	26650	-54.07	20240531	11700	4.62	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
144	20250205	100309	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12210	-50	5	-0.41	64992990	5299	12.09	12280	12330	12200	15930	8590	12260	12265.14	3.92	-2651	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3225	6.61	0.80	12	0.02	1846.00	15265.00	26650	20240531	-54.18	11700	20250203	4.36	14350	-14.91	20250103	11700	4.36	20250203	26650	-54.18	20240531	11700	4.36	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
145	20250205	090313	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12300	40	2	0.33	4597940	374	0.85	12280	12320	12270	15930	8590	12260	12293.96	3.92	130	12533	12396	12123	11986	11713	12465	12055	264	3670	1000	8820	10	1	26409935	3248	6.66	0.81	12	0.00	1846.00	15265.00	26650	20240531	-53.85	11700	20250203	5.13	14350	-14.29	20250103	11700	5.13	20250203	26650	-53.85	20240531	11700	5.13	20250203	0.85	N	018250	1000	264 억	1034752	N	N	0	N	N
146	20250204	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12260	400	2	3.37	529670220	43805	60.33	11890	12260	11850	15410	8310	11860	12091.85	3.86	14139	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3238	6.64	0.80	12	0.17	1846.00	15265.00	26650	20240531	-54.00	11700	20250203	4.79	14350	-14.56	20250103	11700	4.79	20250203	26650	-54.00	20240531	11700	4.79	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
147	20250204	150305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12190	330	2	2.78	492955940	40807	56.20	11890	12250	11850	15410	8310	11860	12080.49	3.86	13177	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3219	6.60	0.80	12	0.15	1846.00	15265.00	26650	20240531	-54.26	11700	20250203	4.19	14350	-15.05	20250103	11700	4.19	20250203	26650	-54.26	20240531	11700	4.19	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
148	20250204	140305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12250	390	2	3.29	423707720	35136	48.39	11890	12250	11850	15410	8310	11860	12059.40	3.86	12155	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3235	6.64	0.80	12	0.13	1846.00	15265.00	26650	20240531	-54.03	11700	20250203	4.70	14350	-14.63	20250103	11700	4.70	20250203	26650	-54.03	20240531	11700	4.70	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
149	20250204	130305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12200	340	2	2.87	358872850	29824	41.08	11890	12240	11850	15410	8310	11860	12033.35	3.86	8596	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3222	6.61	0.80	12	0.11	1846.00	15265.00	26650	20240531	-54.22	11700	20250203	4.27	14350	-14.98	20250103	11700	4.27	20250203	26650	-54.22	20240531	11700	4.27	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
150	20250204	120308	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12180	320	2	2.70	333115810	27710	38.16	11890	12240	11850	15410	8310	11860	12021.83	3.86	8413	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3217	6.60	0.80	12	0.10	1846.00	15265.00	26650	20240531	-54.30	11700	20250203	4.10	14350	-15.12	20250103	11700	4.10	20250203	26650	-54.30	20240531	11700	4.10	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
151	20250204	110303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12140	280	2	2.36	289112270	24099	33.19	11890	12150	11850	15410	8310	11860	11997.18	3.86	7673	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3206	6.58	0.80	12	0.09	1846.00	15265.00	26650	20240531	-54.45	11700	20250203	3.76	14350	-15.40	20250103	11700	3.76	20250203	26650	-54.45	20240531	11700	3.76	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
152	20250204	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	12020	160	2	1.35	215571950	18000	24.79	11890	12080	11850	15410	8310	11860	11976.59	3.86	6057	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3174	6.51	0.79	12	0.07	1846.00	15265.00	26650	20240531	-54.90	11700	20250203	2.74	14350	-16.24	20250103	11700	2.74	20250203	26650	-54.90	20240531	11700	2.74	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N
153	20250204	090305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	11890	30	2	0.25	4980200	419	0.58	11890	11890	11890	15410	8310	11860	11890.00	3.86	-11	12340	12100	11900	11660	11460	12000	11560	264	3550	1000	8530	10	1	26409935	3140	6.44	0.78	12	0.00	1846.00	15265.00	26650	20240531	-55.38	11700	20250203	1.62	14350	-17.14	20250103	11700	1.62	20250203	26650	-55.38	20240531	11700	1.62	20250203	0.85	N	018250	1000	264 억	1019993	N	N	268	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History