KissMeData/012610/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160312	57	100.00	KOSPI	화학	N	N	N	N	N	2880	-70	5	-2.37	192833685	66555	127.45	2920	2945	2875	3835	2065	2950	2897.39	3.12	-6753	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1199	-11.16	0.53	12	0.16	-258.00	5465.00	3740	20240305	-22.99	2520	20241210	14.29	3240	-11.11	20250212	2630	9.51	20250210	3740	-22.99	20240305	2520	14.29	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
3	20250228	150313	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-55	5	-1.86	177977230	61400	117.58	2920	2945	2875	3835	2065	2950	2898.65	3.12	-7404	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1205	-11.22	0.53	12	0.15	-258.00	5465.00	3740	20240305	-22.59	2520	20241210	14.88	3240	-10.65	20250212	2630	10.08	20250210	3740	-22.59	20240305	2520	14.88	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
4	20250228	140314	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-45	5	-1.53	139041145	47907	91.74	2920	2945	2875	3835	2065	2950	2902.31	3.12	-8653	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1209	-11.26	0.53	12	0.12	-258.00	5465.00	3740	20240305	-22.33	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3740	-22.33	20240305	2520	15.28	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
5	20250228	130314	57	100.00	KOSPI	화학	N	N	N	N	N	2875	-75	5	-2.54	124015300	42717	81.80	2920	2945	2875	3835	2065	2950	2903.18	3.12	-8583	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1196	-11.14	0.53	12	0.10	-258.00	5465.00	3740	20240305	-23.13	2520	20241210	14.09	3240	-11.27	20250212	2630	9.32	20250210	3740	-23.13	20240305	2520	14.09	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
6	20250228	120312	57	100.00	KOSPI	화학	N	N	N	N	N	2905	-45	5	-1.53	91548650	31478	60.28	2920	2945	2895	3835	2065	2950	2908.34	3.12	-8223	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1209	-11.26	0.53	12	0.08	-258.00	5465.00	3740	20240305	-22.33	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3740	-22.33	20240305	2520	15.28	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
7	20250228	110312	57	100.00	KOSPI	화학	N	N	N	N	N	2910	-40	5	-1.36	83070820	28563	54.70	2920	2945	2895	3835	2065	2950	2908.34	3.12	-6493	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1211	-11.28	0.53	12	0.07	-258.00	5465.00	3740	20240305	-22.19	2520	20241210	15.48	3240	-10.19	20250212	2630	10.65	20250210	3740	-22.19	20240305	2520	15.48	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
8	20250228	100312	57	100.00	KOSPI	화학	N	N	N	N	N	2915	-35	5	-1.19	70544560	24257	46.45	2920	2945	2895	3835	2065	2950	2908.21	3.12	-7828	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1213	-11.30	0.53	12	0.06	-258.00	5465.00	3740	20240305	-22.06	2520	20241210	15.67	3240	-10.03	20250212	2630	10.84	20250210	3740	-22.06	20240305	2520	15.67	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
9	20250228	090313	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-50	5	-1.69	36509400	12554	24.04	2920	2920	2895	3835	2065	2950	2908.19	3.12	-4945	3016	2982	2946	2912	2876	3000	2930	208	885	500	2120	5	1	41616365	1207	-11.24	0.53	12	0.03	-258.00	5465.00	3740	20240305	-22.46	2520	20241210	15.08	3240	-10.49	20250212	2630	10.27	20250210	3740	-22.46	20240305	2520	15.08	20241210	0.86	N	012610	500	208 억	1296691	N	N	0	N	N
10	20250227	160312	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	153928885	52221	163.15	2945	2980	2910	3815	2055	2935	2947.60	3.09	12743	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1228	-11.43	0.54	12	0.13	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
11	20250227	150310	57	100.00	KOSPI	화학	N	N	N	N	N	2955	20	2	0.68	136844440	46388	144.93	2945	2980	2920	3815	2055	2935	2950.00	3.09	10743	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1230	-11.45	0.54	12	0.11	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
12	20250227	140311	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	122121730	41362	129.22	2945	2980	2930	3815	2055	2935	2952.51	3.09	9833	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1224	-11.40	0.54	12	0.10	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
13	20250227	130311	57	100.00	KOSPI	화학	N	N	N	N	N	2975	40	2	1.36	106580425	36072	112.70	2945	2980	2935	3815	2055	2935	2954.66	3.09	10793	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1238	-11.53	0.54	12	0.09	-258.00	5465.00	3740	20240305	-20.45	2520	20241210	18.06	3240	-8.18	20250212	2630	13.12	20250210	3740	-20.45	20240305	2520	18.06	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
14	20250227	120310	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	70704605	23888	74.63	2945	2980	2940	3815	2055	2935	2959.84	3.09	8273	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1228	-11.43	0.54	12	0.06	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
15	20250227	110313	57	100.00	KOSPI	화학	N	N	N	N	N	2955	20	2	0.68	68468080	23130	72.26	2945	2980	2945	3815	2055	2935	2960.14	3.09	7940	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1230	-11.45	0.54	12	0.06	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
16	20250227	100321	57	100.00	KOSPI	화학	N	N	N	N	N	2960	25	2	0.85	51934950	17541	54.80	2945	2980	2945	3815	2055	2935	2960.77	3.09	6421	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1232	-11.47	0.54	12	0.04	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
17	20250227	090319	57	100.00	KOSPI	화학	N	N	N	N	N	2975	40	2	1.36	56165	19	0.06	2945	2975	2945	3815	2055	2935	2956.05	3.09	0	3011	2972	2951	2912	2891	2962	2902	208	880	500	2110	5	1	41616365	1238	-11.53	0.54	12	0.00	-258.00	5465.00	3740	20240305	-20.45	2520	20241210	18.06	3240	-8.18	20250212	2630	13.12	20250210	3740	-20.45	20240305	2520	18.06	20241210	0.83	N	012610	500	208 억	1285225	N	N	26	N	N
18	20250226	160310	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-5	5	-0.17	93149705	31635	60.50	2940	2990	2930	3820	2060	2940	2944.64	3.07	6050	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1221	-11.38	0.54	12	0.08	-258.00	5465.00	3740	20240305	-21.52	2520	20241210	16.47	3240	-9.41	20250212	2630	11.60	20250210	3740	-21.52	20240305	2520	16.47	20241210	0.84	N	012610	500	208 억	1277891	N	N	26	N	N
19	20250226	150311	57	100.00	KOSPI	화학	N	N	N	N	N	2985	45	2	1.53	76562300	26016	49.75	2940	2985	2930	3820	2060	2940	2942.89	3.07	6454	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1242	-11.57	0.55	12	0.06	-258.00	5465.00	3740	20240305	-20.19	2520	20241210	18.45	3240	-7.87	20250212	2630	13.50	20250210	3740	-20.19	20240305	2520	18.45	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
20	20250226	140312	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	47780360	16259	31.09	2940	2955	2930	3820	2060	2940	2938.70	3.07	4411	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1226	-11.41	0.54	12	0.04	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
21	20250226	130312	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	40321035	13718	26.23	2940	2955	2930	3820	2060	2940	2939.28	3.07	3248	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1224	-11.40	0.54	12	0.03	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
22	20250226	120311	57	100.00	KOSPI	화학	N	N	N	N	N	2950	10	2	0.34	24864100	8449	16.16	2940	2955	2930	3820	2060	2940	2942.85	3.07	562	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1228	-11.43	0.54	12	0.02	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
23	20250226	110310	57	100.00	KOSPI	화학	N	N	N	N	N	2945	5	2	0.17	19293340	6556	12.54	2940	2955	2930	3820	2060	2940	2942.85	3.07	370	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1226	-11.41	0.54	12	0.02	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
24	20250226	100310	57	100.00	KOSPI	화학	N	N	N	N	N	2955	15	2	0.51	14639345	4975	9.51	2940	2955	2930	3820	2060	2940	2942.58	3.07	171	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1230	-11.45	0.54	12	0.01	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
25	20250226	090313	57	100.00	KOSPI	화학	N	N	N	N	N	2940	0	3	0.00	946680	322	0.62	2940	2940	2940	3820	2060	2940	2940.00	3.07	-280	3020	2980	2950	2910	2880	2965	2895	208	880	500	2110	5	1	41616365	1224	-11.40	0.54	12	0.00	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.84	N	012610	500	208 억	1277891	N	N	11	N	N
26	20250225	160309	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-35	5	-1.18	154112080	52290	247.20	2990	2990	2920	3865	2085	2975	2947.26	3.06	4965	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1224	-11.40	0.54	12	0.13	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.85	N	012610	500	208 억	1272959	N	N	11	N	N
27	20250225	150310	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-25	5	-0.84	147067110	49895	235.88	2990	2990	2920	3865	2085	2975	2947.53	3.06	6794	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1228	-11.43	0.54	12	0.12	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
28	20250225	140309	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-20	5	-0.67	137147130	46522	219.93	2990	2990	2920	3865	2085	2975	2948.01	3.06	7193	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1230	-11.45	0.54	12	0.11	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
29	20250225	130310	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-20	5	-0.67	126157215	42786	202.27	2990	2990	2920	3865	2085	2975	2948.56	3.06	7090	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1230	-11.45	0.54	12	0.10	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
30	20250225	120309	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-30	5	-1.01	107032310	36308	171.64	2990	2990	2920	3865	2085	2975	2947.90	3.06	6330	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1226	-11.41	0.54	12	0.09	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
31	20250225	110309	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-30	5	-1.01	82727470	28039	132.55	2990	2990	2920	3865	2085	2975	2950.44	3.06	3404	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1226	-11.41	0.54	12	0.07	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
32	20250225	100308	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-10	5	-0.34	37623410	12719	60.13	2990	2990	2945	3865	2085	2975	2958.05	3.06	-154	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1234	-11.49	0.54	12	0.03	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
33	20250225	090310	57	100.00	KOSPI	화학	N	N	N	N	N	2985	10	2	0.34	5500165	1841	8.70	2990	2990	2975	3865	2085	2975	2987.60	3.06	-313	3005	2990	2960	2945	2915	2997	2952	208	890	500	2140	5	1	41616365	1242	-11.57	0.55	12	0.00	-258.00	5465.00	3740	20240305	-20.19	2520	20241210	18.45	3240	-7.87	20250212	2630	13.50	20250210	3740	-20.19	20240305	2520	18.45	20241210	0.85	N	012610	500	208 억	1272959	N	N	7	N	N
34	20250224	160307	57	100.00	KOSPI	화학	N	N	N	N	N	2975	25	2	0.85	62595195	21153	42.69	2950	2975	2930	3835	2065	2950	2959.16	3.06	884	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1238	-11.53	0.54	12	0.05	-258.00	5465.00	3740	20240305	-20.45	2520	20241210	18.06	3240	-8.18	20250212	2630	13.12	20250210	3740	-20.45	20240305	2520	18.06	20241210	0.86	N	012610	500	208 억	1273473	N	N	7	N	N
35	20250224	150307	57	100.00	KOSPI	화학	N	N	N	N	N	2975	25	2	0.85	52905510	17894	36.11	2950	2975	2930	3835	2065	2950	2956.61	3.06	968	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1238	-11.53	0.54	12	0.04	-258.00	5465.00	3740	20240305	-20.45	2520	20241210	18.06	3240	-8.18	20250212	2630	13.12	20250210	3740	-20.45	20240305	2520	18.06	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
36	20250224	140308	57	100.00	KOSPI	화학	N	N	N	N	N	2975	25	2	0.85	48707950	16482	33.26	2950	2975	2930	3835	2065	2950	2955.22	3.06	951	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1238	-11.53	0.54	12	0.04	-258.00	5465.00	3740	20240305	-20.45	2520	20241210	18.06	3240	-8.18	20250212	2630	13.12	20250210	3740	-20.45	20240305	2520	18.06	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
37	20250224	130307	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	38807170	13144	26.53	2950	2970	2930	3835	2065	2950	2952.46	3.06	-862	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1234	-11.49	0.54	12	0.03	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
38	20250224	120306	57	100.00	KOSPI	화학	N	N	N	N	N	2965	15	2	0.51	30372815	10299	20.79	2950	2970	2930	3835	2065	2950	2949.10	3.06	-494	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1234	-11.49	0.54	12	0.02	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
39	20250224	110306	57	100.00	KOSPI	화학	N	N	N	N	N	2960	10	2	0.34	27010000	9163	18.49	2950	2970	2930	3835	2065	2950	2947.72	3.06	-196	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1232	-11.47	0.54	12	0.02	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
40	20250224	100305	57	100.00	KOSPI	화학	N	N	N	N	N	2970	20	2	0.68	22910225	7774	15.69	2950	2970	2930	3835	2065	2950	2947.03	3.06	-278	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1236	-11.51	0.54	12	0.02	-258.00	5465.00	3740	20240305	-20.59	2520	20241210	17.86	3240	-8.33	20250212	2630	12.93	20250210	3740	-20.59	20240305	2520	17.86	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
41	20250224	090308	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-10	5	-0.34	244670	83	0.17	2950	2950	2940	3835	2065	2950	2947.83	3.06	-19	3023	2986	2953	2916	2883	3005	2935	208	885	500	2120	5	1	41616365	1224	-11.40	0.54	12	0.00	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.86	N	012610	500	208 억	1273473	N	N	19	N	N
42	20250221	160306	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	145519235	49526	109.08	2935	2990	2920	3815	2055	2935	2938.24	3.04	7130	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1228	-11.43	0.54	12	0.12	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.86	N	012610	500	208 억	1266324	N	N	19	N	N
43	20250221	150308	57	100.00	KOSPI	화학	N	N	N	N	N	2945	10	2	0.34	131169715	44656	98.35	2935	2990	2920	3815	2055	2935	2937.34	3.04	7581	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1226	-11.41	0.54	12	0.11	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
44	20250221	140305	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	90648665	30901	68.06	2935	2990	2920	3815	2055	2935	2933.52	3.04	7404	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1224	-11.40	0.54	12	0.07	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
45	20250221	130305	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	83178595	28368	62.48	2935	2990	2920	3815	2055	2935	2932.13	3.04	7392	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1228	-11.43	0.54	12	0.07	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
46	20250221	120306	57	100.00	KOSPI	화학	N	N	N	N	N	2950	15	2	0.51	79103205	26985	59.43	2935	2990	2920	3815	2055	2935	2931.38	3.04	7235	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1228	-11.43	0.54	12	0.06	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
47	20250221	110305	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	63706340	21742	47.89	2935	2990	2920	3815	2055	2935	2930.10	3.04	5246	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1221	-11.38	0.54	12	0.05	-258.00	5465.00	3740	20240305	-21.52	2520	20241210	16.47	3240	-9.41	20250212	2630	11.60	20250210	3740	-21.52	20240305	2520	16.47	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
48	20250221	100306	57	100.00	KOSPI	화학	N	N	N	N	N	2935	0	3	0.00	49755740	16986	37.41	2935	2990	2920	3815	2055	2935	2929.22	3.04	3880	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1221	-11.38	0.54	12	0.04	-258.00	5465.00	3740	20240305	-21.52	2520	20241210	16.47	3240	-9.41	20250212	2630	11.60	20250210	3740	-21.52	20240305	2520	16.47	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
49	20250221	090306	57	100.00	KOSPI	화학	N	N	N	N	N	2940	5	2	0.17	1789355	606	1.33	2935	2990	2935	3815	2055	2935	2952.73	3.04	-34	3061	2997	2966	2902	2871	2982	2887	208	880	500	2110	5	1	41616365	1224	-11.40	0.54	12	0.00	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.86	N	012610	500	208 억	1266324	N	N	48	N	N
50	20250220	160305	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-25	5	-0.84	132930985	44902	57.16	3030	3030	2935	3845	2075	2960	2960.47	3.05	1116	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1221	-11.38	0.54	12	0.11	-258.00	5465.00	3740	20240305	-21.52	2520	20241210	16.47	3240	-9.41	20250212	2630	11.60	20250210	3740	-21.52	20240305	2520	16.47	20241210	0.87	N	012610	500	208 억	1268776	N	N	48	N	N
51	20250220	150305	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-20	5	-0.68	127854960	43175	54.96	3030	3030	2940	3845	2075	2960	2961.32	3.05	1574	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1224	-11.40	0.54	12	0.10	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
52	20250220	140306	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	106372620	35886	45.68	3030	3030	2950	3845	2075	2960	2964.18	3.05	2937	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1230	-11.45	0.54	12	0.09	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
53	20250220	130304	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	97273170	32807	41.76	3030	3030	2950	3845	2075	2960	2965.01	3.05	4045	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1232	-11.47	0.54	12	0.08	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
54	20250220	120305	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	93677680	31591	40.21	3030	3030	2950	3845	2075	2960	2965.33	3.05	3909	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1230	-11.45	0.54	12	0.08	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
55	20250220	110304	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	87213215	29406	37.43	3030	3030	2950	3845	2075	2960	2965.83	3.05	3681	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1232	-11.47	0.54	12	0.07	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
56	20250220	100304	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	45584210	15373	19.57	3030	3030	2950	3845	2075	2960	2965.21	3.05	1045	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1230	-11.45	0.54	12	0.04	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
57	20250220	090306	57	100.00	KOSPI	화학	N	N	N	N	N	2980	20	2	0.68	2767740	920	1.17	3030	3030	2980	3845	2075	2960	3008.41	3.05	-401	3066	3012	2981	2927	2896	2997	2912	208	885	500	2130	5	1	41616365	1240	-11.55	0.55	12	0.00	-258.00	5465.00	3740	20240305	-20.32	2520	20241210	18.25	3240	-8.02	20250212	2630	13.31	20250210	3740	-20.32	20240305	2520	18.25	20241210	0.87	N	012610	500	208 억	1268776	N	N	40	N	N
58	20250219	160303	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-25	5	-0.84	232953755	78456	127.82	2985	3035	2950	3880	2090	2985	2969.55	3.05	-7052	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1232	-11.47	0.54	12	0.19	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.86	N	012610	500	208 억	1268849	N	N	40	N	N
59	20250219	150305	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-25	5	-0.84	188789855	63609	103.63	2985	3035	2950	3880	2090	2985	2967.97	3.05	-6187	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1232	-11.47	0.54	12	0.15	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
60	20250219	140303	57	100.00	KOSPI	화학	N	N	N	N	N	2960	-25	5	-0.84	145636600	49013	79.85	2985	3035	2950	3880	2090	2985	2971.39	3.05	-3745	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1232	-11.47	0.54	12	0.12	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
61	20250219	130303	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-15	5	-0.50	106048335	35647	58.08	2985	3035	2950	3880	2090	2985	2974.96	3.05	-2008	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1236	-11.51	0.54	12	0.09	-258.00	5465.00	3740	20240305	-20.59	2520	20241210	17.86	3240	-8.33	20250212	2630	12.93	20250210	3740	-20.59	20240305	2520	17.86	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
62	20250219	120304	57	100.00	KOSPI	화학	N	N	N	N	N	2970	-15	5	-0.50	93430720	31404	51.16	2985	3035	2950	3880	2090	2985	2975.12	3.05	-304	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1236	-11.51	0.54	12	0.08	-258.00	5465.00	3740	20240305	-20.59	2520	20241210	17.86	3240	-8.33	20250212	2630	12.93	20250210	3740	-20.59	20240305	2520	17.86	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
63	20250219	110304	57	100.00	KOSPI	화학	N	N	N	N	N	2985	0	3	0.00	81347450	27351	44.56	2985	3035	2950	3880	2090	2985	2974.20	3.05	1154	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1242	-11.57	0.55	12	0.07	-258.00	5465.00	3740	20240305	-20.19	2520	20241210	18.45	3240	-7.87	20250212	2630	13.50	20250210	3740	-20.19	20240305	2520	18.45	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
64	20250219	100303	57	100.00	KOSPI	화학	N	N	N	N	N	2965	-20	5	-0.67	61806360	20764	33.83	2985	3035	2950	3880	2090	2985	2976.61	3.05	-1046	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1234	-11.49	0.54	12	0.05	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
65	20250219	090304	57	100.00	KOSPI	화학	N	N	N	N	N	2985	0	3	0.00	3097470	1036	1.69	2985	2990	2985	3880	2090	2985	2989.84	3.05	-22	3045	3015	2975	2945	2905	3030	2960	208	895	500	2140	5	1	41616365	1242	-11.57	0.55	12	0.00	-258.00	5465.00	3740	20240305	-20.19	2520	20241210	18.45	3240	-7.87	20250212	2630	13.50	20250210	3740	-20.19	20240305	2520	18.45	20241210	0.86	N	012610	500	208 억	1268849	N	N	0	N	N
66	20250218	160302	57	100.00	KOSPI	화학	N	N	N	N	N	2985	25	2	0.84	180281330	60790	91.05	2935	3005	2935	3845	2075	2960	2965.64	3.03	2770	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1242	-11.57	0.55	12	0.15	-258.00	5465.00	3740	20240305	-20.19	2520	20241210	18.45	3240	-7.87	20250212	2630	13.50	20250210	3740	-20.19	20240305	2520	18.45	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
67	20250218	150303	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	174200490	58748	87.99	2935	3005	2935	3845	2075	2960	2965.22	3.03	3972	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1232	-11.47	0.54	12	0.14	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
68	20250218	140304	57	100.00	KOSPI	화학	N	N	N	N	N	2975	15	2	0.51	116208490	39335	58.92	2935	2990	2935	3845	2075	2960	2954.33	3.03	3693	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1238	-11.53	0.54	12	0.09	-258.00	5465.00	3740	20240305	-20.45	2520	20241210	18.06	3240	-8.18	20250212	2630	13.12	20250210	3740	-20.45	20240305	2520	18.06	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
69	20250218	130303	57	100.00	KOSPI	화학	N	N	N	N	N	2965	5	2	0.17	84206705	28519	42.72	2935	2990	2935	3845	2075	2960	2952.65	3.03	1192	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1234	-11.49	0.54	12	0.07	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
70	20250218	120303	57	100.00	KOSPI	화학	N	N	N	N	N	2960	0	3	0.00	67446385	22863	34.24	2935	2990	2935	3845	2075	2960	2950.02	3.03	1150	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1232	-11.47	0.54	12	0.05	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
71	20250218	110303	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-15	5	-0.51	38383035	13010	19.49	2935	2990	2935	3845	2075	2960	2950.27	3.03	-3432	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1226	-11.41	0.54	12	0.03	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
72	20250218	100303	57	100.00	KOSPI	화학	N	N	N	N	N	2950	-10	5	-0.34	25335955	8577	12.85	2935	2990	2935	3845	2075	2960	2953.94	3.03	-2911	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1228	-11.43	0.54	12	0.02	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
73	20250218	090303	57	100.00	KOSPI	화학	N	N	N	N	N	2955	-5	5	-0.17	2008880	682	1.02	2935	2990	2935	3845	2075	2960	2945.57	3.03	-53	3010	2985	2950	2925	2890	2997	2937	208	885	500	2130	5	1	41616365	1230	-11.45	0.54	12	0.00	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.87	N	012610	500	208 억	1259171	N	N	22	N	N
74	20250217	160303	57	100.00	KOSPI	화학	N	N	N	N	N	2960	40	2	1.37	195039170	66193	61.55	2915	2975	2915	3795	2045	2920	2946.45	3.00	11750	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1232	-11.47	0.54	12	0.16	-258.00	5465.00	3740	20240305	-20.86	2520	20241210	17.46	3240	-8.64	20250212	2630	12.55	20250210	3740	-20.86	20240305	2520	17.46	20241210	0.87	N	012610	500	208 억	1246773	N	N	22	N	N
75	20250217	150302	57	100.00	KOSPI	화학	N	N	N	N	N	2955	35	2	1.20	160218320	54377	50.56	2915	2975	2915	3795	2045	2920	2946.44	3.00	5971	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1230	-11.45	0.54	12	0.13	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
76	20250217	140302	57	100.00	KOSPI	화학	N	N	N	N	N	2955	35	2	1.20	139371295	47332	44.01	2915	2975	2915	3795	2045	2920	2944.55	3.00	5120	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1230	-11.45	0.54	12	0.11	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
77	20250217	130304	57	100.00	KOSPI	화학	N	N	N	N	N	2965	45	2	1.54	130373985	44291	41.18	2915	2975	2915	3795	2045	2920	2943.58	3.00	5120	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1234	-11.49	0.54	12	0.11	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
78	20250217	120304	57	100.00	KOSPI	화학	N	N	N	N	N	2965	45	2	1.54	109566860	37272	34.66	2915	2970	2915	3795	2045	2920	2939.66	3.00	4352	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1234	-11.49	0.54	12	0.09	-258.00	5465.00	3740	20240305	-20.72	2520	20241210	17.66	3240	-8.49	20250212	2630	12.74	20250210	3740	-20.72	20240305	2520	17.66	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
79	20250217	110303	57	100.00	KOSPI	화학	N	N	N	N	N	2945	25	2	0.86	80404155	27423	25.50	2915	2955	2915	3795	2045	2920	2932.00	3.00	6622	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1226	-11.41	0.54	12	0.07	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
80	20250217	100302	57	100.00	KOSPI	화학	N	N	N	N	N	2940	20	2	0.68	70285270	23984	22.30	2915	2955	2915	3795	2045	2920	2930.51	3.00	5080	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1224	-11.40	0.54	12	0.06	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
81	20250217	090302	57	100.00	KOSPI	화학	N	N	N	N	N	2930	10	2	0.34	10175285	3485	3.24	2915	2930	2915	3795	2045	2920	2919.74	3.00	2773	2983	2951	2923	2891	2863	2967	2907	208	875	500	2100	5	1	41616365	1219	-11.36	0.54	12	0.01	-258.00	5465.00	3740	20240305	-21.66	2520	20241210	16.27	3240	-9.57	20250212	2630	11.41	20250210	3740	-21.66	20240305	2520	16.27	20241210	0.87	N	012610	500	208 억	1246773	N	N	30	N	N
82	20250214	160301	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-30	5	-1.02	313844685	107538	42.49	2900	2955	2895	3835	2065	2950	2918.45	2.97	12015	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1215	-11.32	0.53	12	0.26	-258.00	5465.00	3740	20240305	-21.93	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3740	-21.93	20240305	2520	15.87	20241210	0.87	N	012610	500	208 억	1234654	N	N	30	N	N
83	20250214	150300	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-25	5	-0.85	287667485	98575	38.95	2900	2955	2895	3835	2065	2950	2918.26	2.97	13151	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1217	-11.34	0.54	12	0.24	-258.00	5465.00	3740	20240305	-21.79	2520	20241210	16.07	3240	-9.72	20250212	2630	11.22	20250210	3740	-21.79	20240305	2520	16.07	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
84	20250214	140301	57	100.00	KOSPI	화학	N	N	N	N	N	2945	-5	5	-0.17	254212840	87162	34.44	2900	2955	2895	3835	2065	2950	2916.56	2.97	14020	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1226	-11.41	0.54	12	0.21	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
85	20250214	130302	57	100.00	KOSPI	화학	N	N	N	N	N	2935	-15	5	-0.51	211672500	72723	28.73	2900	2945	2895	3835	2065	2950	2910.67	2.97	7643	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1221	-11.38	0.54	12	0.17	-258.00	5465.00	3740	20240305	-21.52	2520	20241210	16.47	3240	-9.41	20250212	2630	11.60	20250210	3740	-21.52	20240305	2520	16.47	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
86	20250214	120301	57	100.00	KOSPI	화학	N	N	N	N	N	2925	-25	5	-0.85	202454500	69577	27.49	2900	2945	2895	3835	2065	2950	2909.79	2.97	7374	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1217	-11.34	0.54	12	0.17	-258.00	5465.00	3740	20240305	-21.79	2520	20241210	16.07	3240	-9.72	20250212	2630	11.22	20250210	3740	-21.79	20240305	2520	16.07	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
87	20250214	110300	57	100.00	KOSPI	화학	N	N	N	N	N	2920	-30	5	-1.02	174689925	60080	23.74	2900	2945	2895	3835	2065	2950	2907.62	2.97	8659	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1215	-11.32	0.53	12	0.14	-258.00	5465.00	3740	20240305	-21.93	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3740	-21.93	20240305	2520	15.87	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
88	20250214	100301	57	100.00	KOSPI	화학	N	N	N	N	N	2900	-50	5	-1.69	140044580	48147	19.02	2900	2945	2895	3835	2065	2950	2908.69	2.97	7705	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1207	-11.24	0.53	12	0.12	-258.00	5465.00	3740	20240305	-22.46	2520	20241210	15.08	3240	-10.49	20250212	2630	10.27	20250210	3740	-22.46	20240305	2520	15.08	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
89	20250214	090301	57	100.00	KOSPI	화학	N	N	N	N	N	2940	-10	5	-0.34	23509395	8088	3.20	2900	2945	2900	3835	2065	2950	2906.70	2.97	1336	3053	3001	2928	2876	2803	3027	2902	208	885	500	2120	5	1	41616365	1224	-11.40	0.54	12	0.02	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.87	N	012610	500	208 억	1234654	N	N	41	N	N
90	20250213	160259	57	100.00	KOSPI	화학	N	N	N	N	N	2950	50	2	1.72	730392755	251424	17.22	2905	2980	2855	3770	2030	2900	2905.02	2.87	41123	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1228	-11.43	0.54	12	0.60	-258.00	5465.00	3740	20240305	-21.12	2520	20241210	17.06	3240	-8.95	20250212	2630	12.17	20250210	3740	-21.12	20240305	2520	17.06	20241210	0.86	N	012610	500	208 억	1193275	N	N	41	N	N
91	20250213	150259	57	100.00	KOSPI	화학	N	N	N	N	N	2955	55	2	1.90	701914880	241778	16.55	2905	2980	2855	3770	2030	2900	2903.14	2.87	43587	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1230	-11.45	0.54	12	0.58	-258.00	5465.00	3740	20240305	-20.99	2520	20241210	17.26	3240	-8.80	20250212	2630	12.36	20250210	3740	-20.99	20240305	2520	17.26	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
92	20250213	140259	57	100.00	KOSPI	화학	N	N	N	N	N	2935	35	2	1.21	594353345	205213	14.05	2905	2950	2855	3770	2030	2900	2896.28	2.87	48772	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1221	-11.38	0.54	12	0.49	-258.00	5465.00	3740	20240305	-21.52	2520	20241210	16.47	3240	-9.41	20250212	2630	11.60	20250210	3740	-21.52	20240305	2520	16.47	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
93	20250213	130259	57	100.00	KOSPI	화학	N	N	N	N	N	2945	45	2	1.55	558342670	192926	13.21	2905	2950	2855	3770	2030	2900	2894.08	2.87	52500	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1226	-11.41	0.54	12	0.46	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
94	20250213	120259	57	100.00	KOSPI	화학	N	N	N	N	N	2930	30	2	1.03	516229310	178577	12.23	2905	2950	2855	3770	2030	2900	2890.79	2.87	55137	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1219	-11.36	0.54	12	0.43	-258.00	5465.00	3740	20240305	-21.66	2520	20241210	16.27	3240	-9.57	20250212	2630	11.41	20250210	3740	-21.66	20240305	2520	16.27	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
95	20250213	110258	57	100.00	KOSPI	화학	N	N	N	N	N	2920	20	2	0.69	428266830	148551	10.17	2905	2935	2855	3770	2030	2900	2882.96	2.87	63644	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1215	-11.32	0.53	12	0.36	-258.00	5465.00	3740	20240305	-21.93	2520	20241210	15.87	3240	-9.88	20250212	2630	11.03	20250210	3740	-21.93	20240305	2520	15.87	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
96	20250213	100259	57	100.00	KOSPI	화학	N	N	N	N	N	2895	-5	5	-0.17	353381955	122739	8.40	2905	2935	2855	3770	2030	2900	2879.13	2.87	57742	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1205	-11.22	0.53	12	0.29	-258.00	5465.00	3740	20240305	-22.59	2520	20241210	14.88	3240	-10.65	20250212	2630	10.08	20250210	3740	-22.59	20240305	2520	14.88	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
97	20250213	090258	57	100.00	KOSPI	화학	N	N	N	N	N	2905	5	2	0.17	5680720	1955	0.13	2905	2935	2905	3770	2030	2900	2905.77	2.87	-307	3473	3186	2953	2666	2433	3330	2810	208	870	500	2080	5	1	41616365	1209	-11.26	0.53	12	0.00	-258.00	5465.00	3740	20240305	-22.33	2520	20241210	15.28	3240	-10.34	20250212	2630	10.46	20250210	3740	-22.33	20240305	2520	15.28	20241210	0.86	N	012610	500	208 억	1193275	N	N	165	N	N
98	20250212	160257	57	100.00	KOSPI	화학	N	N	N	N	N	2900	150	2	5.45	4379193955	1458584	3117.37	2765	3240	2720	3575	1925	2750	3002.40	2.94	-31114	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1207	-11.24	0.53	12	3.50	-258.00	5465.00	3740	20240305	-22.46	2520	20241210	15.08	3240	-10.49	20250212	2630	10.27	20250210	3740	-22.46	20240305	2520	15.08	20241210	0.87	N	012610	500	208 억	1224551	N	N	165	N	N
99	20250212	150257	57	100.00	KOSPI	화학	N	N	N	N	N	2930	180	2	6.55	4223295940	1404949	3002.73	2765	3240	2720	3575	1925	2750	3006.01	2.94	-44981	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1219	-11.36	0.54	12	3.38	-258.00	5465.00	3740	20240305	-21.66	2520	20241210	16.27	3240	-9.57	20250212	2630	11.41	20250210	3740	-21.66	20240305	2520	16.27	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
100	20250212	140258	57	100.00	KOSPI	화학	N	N	N	N	N	2940	190	2	6.91	4058447040	1348767	2882.66	2765	3240	2720	3575	1925	2750	3009.01	2.94	-45089	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1224	-11.40	0.54	12	3.24	-258.00	5465.00	3740	20240305	-21.39	2520	20241210	16.67	3240	-9.26	20250212	2630	11.79	20250210	3740	-21.39	20240305	2520	16.67	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
101	20250212	130258	57	100.00	KOSPI	화학	N	N	N	N	N	2930	180	2	6.55	3868928795	1284241	2744.75	2765	3240	2720	3575	1925	2750	3012.62	2.94	-50029	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1219	-11.36	0.54	12	3.09	-258.00	5465.00	3740	20240305	-21.66	2520	20241210	16.27	3240	-9.57	20250212	2630	11.41	20250210	3740	-21.66	20240305	2520	16.27	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
102	20250212	120257	57	100.00	KOSPI	화학	N	N	N	N	N	2945	195	2	7.09	2936781035	967706	2068.23	2765	3240	2720	3575	1925	2750	3034.79	2.94	-55130	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1226	-11.41	0.54	12	2.33	-258.00	5465.00	3740	20240305	-21.26	2520	20241210	16.87	3240	-9.10	20250212	2630	11.98	20250210	3740	-21.26	20240305	2520	16.87	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
103	20250212	110257	57	100.00	KOSPI	화학	N	N	N	N	N	2745	-5	5	-0.18	13299245	4847	10.36	2765	2765	2720	3575	1925	2750	2743.81	2.94	-1577	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1142	-10.64	0.50	12	0.01	-258.00	5465.00	3740	20240305	-26.60	2520	20241210	8.93	2930	-6.31	20250113	2630	4.37	20250210	3740	-26.60	20240305	2520	8.93	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
104	20250212	100257	57	100.00	KOSPI	화학	N	N	N	N	N	2745	-5	5	-0.18	4470795	1632	3.49	2765	2765	2720	3575	1925	2750	2739.44	2.94	-1094	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1142	-10.64	0.50	12	0.00	-258.00	5465.00	3740	20240305	-26.60	2520	20241210	8.93	2930	-6.31	20250113	2630	4.37	20250210	3740	-26.60	20240305	2520	8.93	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
105	20250212	090259	57	100.00	KOSPI	화학	N	N	N	N	N	2745	-5	5	-0.18	195520	71	0.15	2765	2765	2745	3575	1925	2750	2753.91	2.94	-52	2800	2775	2735	2710	2670	2787	2722	208	825	500	1980	5	1	41616365	1142	-10.64	0.50	12	0.00	-258.00	5465.00	3740	20240305	-26.60	2520	20241210	8.93	2930	-6.31	20250113	2630	4.37	20250210	3740	-26.60	20240305	2520	8.93	20241210	0.87	N	012610	500	208 억	1224551	N	N	0	N	N
106	20250211	160257	57	100.00	KOSPI	화학	N	N	N	N	N	2750	35	2	1.29	127537510	46789	116.29	2715	2760	2695	3525	1905	2715	2725.80	2.94	1384	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1144	-10.66	0.50	12	0.11	-258.00	5465.00	3740	20240305	-26.47	2520	20241210	9.13	2930	-6.14	20250113	2630	4.56	20250210	3740	-26.47	20240305	2520	9.13	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
107	20250211	150257	57	100.00	KOSPI	화학	N	N	N	N	N	2750	35	2	1.29	126168015	46290	115.05	2715	2760	2695	3525	1905	2715	2725.60	2.94	1251	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1144	-10.66	0.50	12	0.11	-258.00	5465.00	3740	20240305	-26.47	2520	20241210	9.13	2930	-6.14	20250113	2630	4.56	20250210	3740	-26.47	20240305	2520	9.13	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
108	20250211	140258	57	100.00	KOSPI	화학	N	N	N	N	N	2735	20	2	0.74	118761245	43584	108.32	2715	2755	2695	3525	1905	2715	2724.88	2.94	990	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1138	-10.60	0.50	12	0.10	-258.00	5465.00	3740	20240305	-26.87	2520	20241210	8.53	2930	-6.66	20250113	2630	3.99	20250210	3740	-26.87	20240305	2520	8.53	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
109	20250211	130255	57	100.00	KOSPI	화학	N	N	N	N	N	2725	10	2	0.37	78864880	29020	72.12	2715	2745	2695	3525	1905	2715	2717.60	2.94	1248	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1134	-10.56	0.50	12	0.07	-258.00	5465.00	3740	20240305	-27.14	2520	20241210	8.13	2930	-7.00	20250113	2630	3.61	20250210	3740	-27.14	20240305	2520	8.13	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
110	20250211	120257	57	100.00	KOSPI	화학	N	N	N	N	N	2720	5	2	0.18	57155640	21006	52.21	2715	2745	2700	3525	1905	2715	2720.92	2.94	-1050	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1132	-10.54	0.50	12	0.05	-258.00	5465.00	3740	20240305	-27.27	2520	20241210	7.94	2930	-7.17	20250113	2630	3.42	20250210	3740	-27.27	20240305	2520	7.94	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
111	20250211	110258	57	100.00	KOSPI	화학	N	N	N	N	N	2720	5	2	0.18	32650890	12010	29.85	2715	2735	2700	3525	1905	2715	2718.64	2.94	467	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1132	-10.54	0.50	12	0.03	-258.00	5465.00	3740	20240305	-27.27	2520	20241210	7.94	2930	-7.17	20250113	2630	3.42	20250210	3740	-27.27	20240305	2520	7.94	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
112	20250211	100257	57	100.00	KOSPI	화학	N	N	N	N	N	2715	0	3	0.00	10189150	3752	9.32	2715	2735	2700	3525	1905	2715	2715.66	2.94	-131	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1130	-10.52	0.50	12	0.01	-258.00	5465.00	3740	20240305	-27.41	2520	20241210	7.74	2930	-7.34	20250113	2630	3.23	20250210	3740	-27.41	20240305	2520	7.74	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
113	20250211	090258	57	100.00	KOSPI	화학	N	N	N	N	N	2715	0	3	0.00	401880	148	0.37	2715	2735	2715	3525	1905	2715	2715.41	2.94	22	2798	2756	2693	2651	2588	2777	2672	208	810	500	1950	5	1	41616365	1130	-10.52	0.50	12	0.00	-258.00	5465.00	3740	20240305	-27.41	2520	20241210	7.74	2930	-7.34	20250113	2630	3.23	20250210	3740	-27.41	20240305	2520	7.74	20241210	0.83	N	012610	500	208 억	1225484	N	N	0	N	N
114	20250210	160256	57	100.00	KOSPI	화학	N	N	N	N	N	2715	65	2	2.45	108060440	40186	40.64	2655	2735	2630	3445	1855	2650	2689.25	2.94	1512	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1130	-10.52	0.50	12	0.10	-258.00	5465.00	3740	20240305	-27.41	2520	20241210	7.74	2930	-7.34	20250113	2630	3.23	20250210	3740	-27.41	20240305	2520	7.74	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
115	20250210	150256	57	100.00	KOSPI	화학	N	N	N	N	N	2700	50	2	1.89	102779740	38237	38.67	2655	2735	2630	3445	1855	2650	2688.22	2.94	1539	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1124	-10.47	0.49	12	0.09	-258.00	5465.00	3740	20240305	-27.81	2520	20241210	7.14	2930	-7.85	20250113	2630	2.66	20250210	3740	-27.81	20240305	2520	7.14	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
116	20250210	140256	57	100.00	KOSPI	화학	N	N	N	N	N	2680	30	2	1.13	61618270	23067	23.33	2655	2715	2630	3445	1855	2650	2671.51	2.94	4843	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1115	-10.39	0.49	12	0.06	-258.00	5465.00	3740	20240305	-28.34	2520	20241210	6.35	2930	-8.53	20250113	2630	1.90	20250210	3740	-28.34	20240305	2520	6.35	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
117	20250210	130256	57	100.00	KOSPI	화학	N	N	N	N	N	2680	30	2	1.13	47774825	17929	18.13	2655	2700	2630	3445	1855	2650	2664.87	2.94	3853	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1115	-10.39	0.49	12	0.04	-258.00	5465.00	3740	20240305	-28.34	2520	20241210	6.35	2930	-8.53	20250113	2630	1.90	20250210	3740	-28.34	20240305	2520	6.35	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
118	20250210	120255	57	100.00	KOSPI	화학	N	N	N	N	N	2665	15	2	0.57	43350440	16273	16.46	2655	2700	2630	3445	1855	2650	2664.17	2.94	2436	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1109	-10.33	0.49	12	0.04	-258.00	5465.00	3740	20240305	-28.74	2520	20241210	5.75	2930	-9.04	20250113	2630	1.33	20250210	3740	-28.74	20240305	2520	5.75	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
119	20250210	110255	57	100.00	KOSPI	화학	N	N	N	N	N	2675	25	2	0.94	25286185	9503	9.61	2655	2700	2630	3445	1855	2650	2661.16	2.94	-1706	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1113	-10.37	0.49	12	0.02	-258.00	5465.00	3740	20240305	-28.48	2520	20241210	6.15	2930	-8.70	20250113	2630	1.71	20250210	3740	-28.48	20240305	2520	6.15	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
120	20250210	100254	57	100.00	KOSPI	화학	N	N	N	N	N	2665	15	2	0.57	17963945	6778	6.85	2655	2665	2630	3445	1855	2650	2650.34	2.94	-1216	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1109	-10.33	0.49	12	0.02	-258.00	5465.00	3740	20240305	-28.74	2520	20241210	5.75	2930	-9.04	20250113	2630	1.33	20250210	3740	-28.74	20240305	2520	5.75	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
121	20250210	090255	57	100.00	KOSPI	화학	N	N	N	N	N	2665	15	2	0.57	5943405	2239	2.26	2655	2665	2655	3445	1855	2650	2655.06	2.94	-1983	2753	2701	2673	2621	2593	2687	2607	208	795	500	1900	5	1	41616365	1109	-10.33	0.49	12	0.01	-258.00	5465.00	3740	20240305	-28.74	2520	20241210	5.75	2930	-9.04	20250113	2645	0.76	20250207	3740	-28.74	20240305	2520	5.75	20241210	0.84	N	012610	500	208 억	1223853	N	N	2	N	N
122	20250207	160253	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-70	5	-2.57	263418320	98867	304.67	2720	2725	2645	3535	1905	2720	2664.37	2.94	-43573	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1103	-10.27	0.48	12	0.24	-258.00	5465.00	3740	20240305	-29.14	2520	20241210	5.16	2930	-9.56	20250113	2645	0.19	20250207	3740	-29.14	20240305	2520	5.16	20241210	0.80	N	012610	500	208 억	1221687	N	N	2	N	N
123	20250207	150254	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-50	5	-1.84	248608235	93288	287.47	2720	2725	2645	3535	1905	2720	2664.95	2.94	-43558	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1111	-10.35	0.49	12	0.22	-258.00	5465.00	3740	20240305	-28.61	2520	20241210	5.95	2930	-8.87	20250113	2645	0.95	20250207	3740	-28.61	20240305	2520	5.95	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
124	20250207	140253	57	100.00	KOSPI	화학	N	N	N	N	N	2665	-55	5	-2.02	205492785	77106	237.61	2720	2725	2645	3535	1905	2720	2665.07	2.94	-46982	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1109	-10.33	0.49	12	0.19	-258.00	5465.00	3740	20240305	-28.74	2520	20241210	5.75	2930	-9.04	20250113	2645	0.76	20250207	3740	-28.74	20240305	2520	5.75	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
125	20250207	130252	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-60	5	-2.21	192824740	72347	222.94	2720	2725	2645	3535	1905	2720	2665.28	2.94	-47774	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1107	-10.31	0.49	12	0.17	-258.00	5465.00	3740	20240305	-28.88	2520	20241210	5.56	2930	-9.22	20250113	2645	0.57	20250207	3740	-28.88	20240305	2520	5.56	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
126	20250207	120252	57	100.00	KOSPI	화학	N	N	N	N	N	2650	-70	5	-2.57	188848820	70852	218.34	2720	2725	2645	3535	1905	2720	2665.40	2.94	-48043	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1103	-10.27	0.48	12	0.17	-258.00	5465.00	3740	20240305	-29.14	2520	20241210	5.16	2930	-9.56	20250113	2645	0.19	20250207	3740	-29.14	20240305	2520	5.16	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
127	20250207	110252	57	100.00	KOSPI	화학	N	N	N	N	N	2660	-60	5	-2.21	117425110	43934	135.39	2720	2725	2650	3535	1905	2720	2672.76	2.94	-35881	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1107	-10.31	0.49	12	0.11	-258.00	5465.00	3740	20240305	-28.88	2520	20241210	5.56	2930	-9.22	20250113	2650	0.38	20250207	3740	-28.88	20240305	2520	5.56	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
128	20250207	100252	57	100.00	KOSPI	화학	N	N	N	N	N	2670	-50	5	-1.84	54440155	20224	62.32	2720	2725	2665	3535	1905	2720	2691.86	2.94	-17111	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1111	-10.35	0.49	12	0.05	-258.00	5465.00	3740	20240305	-28.61	2520	20241210	5.95	2930	-8.87	20250113	2665	0.19	20250207	3740	-28.61	20240305	2520	5.95	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
129	20250207	090253	57	100.00	KOSPI	화학	N	N	N	N	N	2720	0	3	0.00	965600	355	1.09	2720	2720	2720	3535	1905	2720	2720.00	2.94	331	2756	2737	2726	2707	2696	2735	2705	208	815	500	1950	5	1	41616365	1132	-10.54	0.50	12	0.00	-258.00	5465.00	3740	20240305	-27.27	2520	20241210	7.94	2930	-7.17	20250113	2695	0.93	20250102	3740	-27.27	20240305	2520	7.94	20241210	0.80	N	012610	500	208 억	1221687	N	N	20	N	N
130	20250206	160247	57	100.00	KOSPI	화학	N	N	N	N	N	2720	0	3	0.00	88445445	32419	72.75	2720	2745	2715	3535	1905	2720	2728.20	2.93	1442	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1132	-10.54	0.50	12	0.08	-258.00	5465.00	3740	20240305	-27.27	2520	20241210	7.94	2930	-7.17	20250113	2695	0.93	20250102	3740	-27.27	20240305	2520	7.94	20241210	0.77	N	012610	500	208 억	1220246	N	N	20	N	N
131	20250206	150249	57	100.00	KOSPI	화학	N	N	N	N	N	2730	10	2	0.37	76861050	28166	63.21	2720	2745	2715	3535	1905	2720	2728.86	2.93	1634	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1136	-10.58	0.50	12	0.07	-258.00	5465.00	3740	20240305	-27.01	2520	20241210	8.33	2930	-6.83	20250113	2695	1.30	20250102	3740	-27.01	20240305	2520	8.33	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
132	20250206	140250	57	100.00	KOSPI	화학	N	N	N	N	N	2730	10	2	0.37	62184640	22774	51.11	2720	2745	2715	3535	1905	2720	2730.51	2.93	840	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1136	-10.58	0.50	12	0.05	-258.00	5465.00	3740	20240305	-27.01	2520	20241210	8.33	2930	-6.83	20250113	2695	1.30	20250102	3740	-27.01	20240305	2520	8.33	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
133	20250206	130248	57	100.00	KOSPI	화학	N	N	N	N	N	2740	20	2	0.74	47268185	17304	38.83	2720	2745	2715	3535	1905	2720	2731.63	2.93	368	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1140	-10.62	0.50	12	0.04	-258.00	5465.00	3740	20240305	-26.74	2520	20241210	8.73	2930	-6.48	20250113	2695	1.67	20250102	3740	-26.74	20240305	2520	8.73	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
134	20250206	120247	57	100.00	KOSPI	화학	N	N	N	N	N	2730	10	2	0.37	27238180	9991	22.42	2720	2740	2715	3535	1905	2720	2726.27	2.93	27	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1136	-10.58	0.50	12	0.02	-258.00	5465.00	3740	20240305	-27.01	2520	20241210	8.33	2930	-6.83	20250113	2695	1.30	20250102	3740	-27.01	20240305	2520	8.33	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
135	20250206	110241	57	100.00	KOSPI	화학	N	N	N	N	N	2725	5	2	0.18	15491015	5691	12.77	2720	2735	2715	3535	1905	2720	2722.02	2.93	27	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1134	-10.56	0.50	12	0.01	-258.00	5465.00	3740	20240305	-27.14	2520	20241210	8.13	2930	-7.00	20250113	2695	1.11	20250102	3740	-27.14	20240305	2520	8.13	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
136	20250206	100248	57	100.00	KOSPI	화학	N	N	N	N	N	2725	5	2	0.18	12284050	4514	10.13	2720	2735	2715	3535	1905	2720	2721.32	2.93	52	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1134	-10.56	0.50	12	0.01	-258.00	5465.00	3740	20240305	-27.14	2520	20241210	8.13	2930	-7.00	20250113	2695	1.11	20250102	3740	-27.14	20240305	2520	8.13	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
137	20250206	090249	57	100.00	KOSPI	화학	N	N	N	N	N	2715	-5	5	-0.18	157755	58	0.13	2720	2720	2715	3535	1905	2720	2719.91	2.93	44	2786	2752	2726	2692	2666	2740	2680	208	815	500	1950	5	1	41616365	1130	-10.52	0.50	12	0.00	-258.00	5465.00	3740	20240305	-27.41	2520	20241210	7.74	2930	-7.34	20250113	2695	0.74	20250102	3740	-27.41	20240305	2520	7.74	20241210	0.77	N	012610	500	208 억	1220246	N	N	13	N	N
138	20250205	160245	57	100.00	KOSPI	화학	N	N	N	N	N	2720	-15	5	-0.55	121283565	44532	101.36	2725	2760	2700	3555	1915	2735	2723.52	2.92	6199	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1132	-10.54	0.50	12	0.11	-258.00	5465.00	3740	20240305	-27.27	2520	20241210	7.94	2930	-7.17	20250113	2695	0.93	20250102	3740	-27.27	20240305	2520	7.94	20241210	0.78	N	012610	500	208 억	1214007	N	N	13	N	N
139	20250205	150246	57	100.00	KOSPI	화학	N	N	N	N	N	2710	-25	5	-0.91	107935950	39609	90.15	2725	2760	2700	3555	1915	2735	2725.04	2.92	6161	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1128	-10.50	0.50	12	0.10	-258.00	5465.00	3740	20240305	-27.54	2520	20241210	7.54	2930	-7.51	20250113	2695	0.56	20250102	3740	-27.54	20240305	2520	7.54	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
140	20250205	140246	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-5	5	-0.18	94471970	34655	78.88	2725	2760	2700	3555	1915	2735	2726.07	2.92	4406	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1136	-10.58	0.50	12	0.08	-258.00	5465.00	3740	20240305	-27.01	2520	20241210	8.33	2930	-6.83	20250113	2695	1.30	20250102	3740	-27.01	20240305	2520	8.33	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
141	20250205	130246	57	100.00	KOSPI	화학	N	N	N	N	N	2745	10	2	0.37	91033030	33397	76.01	2725	2760	2700	3555	1915	2735	2725.78	2.92	4526	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1142	-10.64	0.50	12	0.08	-258.00	5465.00	3740	20240305	-26.60	2520	20241210	8.93	2930	-6.31	20250113	2695	1.86	20250102	3740	-26.60	20240305	2520	8.93	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
142	20250205	120247	57	100.00	KOSPI	화학	N	N	N	N	N	2735	0	3	0.00	50559020	18491	42.09	2725	2760	2725	3555	1915	2735	2734.25	2.92	3994	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.04	-258.00	5465.00	3740	20240305	-26.87	2520	20241210	8.53	2930	-6.66	20250113	2695	1.48	20250102	3740	-26.87	20240305	2520	8.53	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
143	20250205	110246	57	100.00	KOSPI	화학	N	N	N	N	N	2740	5	2	0.18	36399075	13301	30.27	2725	2760	2725	3555	1915	2735	2736.57	2.92	3888	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1140	-10.62	0.50	12	0.03	-258.00	5465.00	3740	20240305	-26.74	2520	20241210	8.73	2930	-6.48	20250113	2695	1.67	20250102	3740	-26.74	20240305	2520	8.73	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
144	20250205	100246	57	100.00	KOSPI	화학	N	N	N	N	N	2755	20	2	0.73	24615915	9004	20.49	2725	2760	2725	3555	1915	2735	2733.89	2.92	2409	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1147	-10.68	0.50	12	0.02	-258.00	5465.00	3740	20240305	-26.34	2520	20241210	9.33	2930	-5.97	20250113	2695	2.23	20250102	3740	-26.34	20240305	2520	9.33	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
145	20250205	090250	57	100.00	KOSPI	화학	N	N	N	N	N	2750	15	2	0.55	4493670	1649	3.75	2725	2750	2725	3555	1915	2735	2725.09	2.92	-199	2821	2777	2746	2702	2671	2800	2725	208	820	500	1960	5	1	41616365	1144	-10.66	0.50	12	0.00	-258.00	5465.00	3740	20240305	-26.47	2520	20241210	9.13	2930	-6.14	20250113	2695	2.04	20250102	3740	-26.47	20240305	2520	9.13	20241210	0.78	N	012610	500	208 억	1214007	N	N	22	N	N
146	20250204	160244	57	100.00	KOSPI	화학	N	N	N	N	N	2735	0	3	0.00	120404305	43916	178.35	2715	2790	2715	3555	1915	2735	2741.70	2.90	5380	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.11	-258.00	5465.00	3740	20240305	-26.87	2520	20241210	8.53	2930	-6.66	20250113	2695	1.48	20250102	3740	-26.87	20240305	2520	8.53	20241210	0.78	N	012610	500	208 억	1208682	N	N	22	N	N
147	20250204	150243	57	100.00	KOSPI	화학	N	N	N	N	N	2730	-5	5	-0.18	118713245	43297	175.84	2715	2790	2715	3555	1915	2735	2741.84	2.90	5642	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1136	-10.58	0.50	12	0.10	-258.00	5465.00	3740	20240305	-27.01	2520	20241210	8.33	2930	-6.83	20250113	2695	1.30	20250102	3740	-27.01	20240305	2520	8.33	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N
148	20250204	140243	57	100.00	KOSPI	화학	N	N	N	N	N	2765	30	2	1.10	77846005	28344	115.11	2715	2790	2715	3555	1915	2735	2746.47	2.90	3955	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1151	-10.72	0.51	12	0.07	-258.00	5465.00	3740	20240305	-26.07	2520	20241210	9.72	2930	-5.63	20250113	2695	2.60	20250102	3740	-26.07	20240305	2520	9.72	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N
149	20250204	130244	57	100.00	KOSPI	화학	N	N	N	N	N	2735	0	3	0.00	51443700	18780	76.27	2715	2770	2715	3555	1915	2735	2739.28	2.90	5493	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.05	-258.00	5465.00	3740	20240305	-26.87	2520	20241210	8.53	2930	-6.66	20250113	2695	1.48	20250102	3740	-26.87	20240305	2520	8.53	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N
150	20250204	120246	57	100.00	KOSPI	화학	N	N	N	N	N	2735	0	3	0.00	43111905	15729	63.88	2715	2770	2715	3555	1915	2735	2740.92	2.90	5194	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1138	-10.60	0.50	12	0.04	-258.00	5465.00	3740	20240305	-26.87	2520	20241210	8.53	2930	-6.66	20250113	2695	1.48	20250102	3740	-26.87	20240305	2520	8.53	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N
151	20250204	110241	57	100.00	KOSPI	화학	N	N	N	N	N	2740	5	2	0.18	21486145	7832	31.81	2715	2770	2715	3555	1915	2735	2743.38	2.90	1053	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1140	-10.62	0.50	12	0.02	-258.00	5465.00	3740	20240305	-26.74	2520	20241210	8.73	2930	-6.48	20250113	2695	1.67	20250102	3740	-26.74	20240305	2520	8.73	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N
152	20250204	100244	57	100.00	KOSPI	화학	N	N	N	N	N	2750	15	2	0.55	14243815	5199	21.11	2715	2770	2715	3555	1915	2735	2739.72	2.90	837	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1144	-10.66	0.50	12	0.01	-258.00	5465.00	3740	20240305	-26.47	2520	20241210	9.13	2930	-6.14	20250113	2695	2.04	20250102	3740	-26.47	20240305	2520	9.13	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N
153	20250204	090243	57	100.00	KOSPI	화학	N	N	N	N	N	2715	-20	5	-0.73	1322205	487	1.98	2715	2715	2715	3555	1915	2735	2715.00	2.90	0	2875	2805	2755	2685	2635	2780	2660	208	820	500	1960	5	1	41616365	1130	-10.52	0.50	12	0.00	-258.00	5465.00	3740	20240305	-27.41	2520	20241210	7.74	2930	-7.34	20250113	2695	0.74	20250102	3740	-27.41	20240305	2520	7.74	20241210	0.78	N	012610	500	208 억	1208682	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History