KissMeData/024890/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 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	160404	57	100.00	KOSPI	화학	N	N	N	N	N	967	-14	5	-1.43	70285341	72600	405.79	973	997	963	1275	687	981	968.08	0.42	-4384	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	399	-4.10	0.74	12	0.18	-236.00	1302.00	2210	20240312	-56.24	953	20241209	1.47	1187	-18.53	20250106	963	0.42	20250228	2210	-56.24	20240312	953	1.47	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
3	20250228	150405	57	100.00	KOSPI	화학	N	N	N	N	N	968	-13	5	-1.33	58166836	60038	335.58	973	997	963	1275	687	981	968.79	0.42	-3191	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	399	-4.10	0.74	12	0.15	-236.00	1302.00	2210	20240312	-56.20	953	20241209	1.57	1187	-18.45	20250106	963	0.52	20250228	2210	-56.20	20240312	953	1.57	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
4	20250228	140406	57	100.00	KOSPI	화학	N	N	N	N	N	970	-11	5	-1.12	56998909	58833	328.84	973	997	963	1275	687	981	968.79	0.42	-2723	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	400	-4.11	0.75	12	0.14	-236.00	1302.00	2210	20240312	-56.11	953	20241209	1.78	1187	-18.28	20250106	963	0.73	20250228	2210	-56.11	20240312	953	1.78	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
5	20250228	130405	57	100.00	KOSPI	화학	N	N	N	N	N	969	-12	5	-1.22	46239947	47694	266.58	973	997	965	1275	687	981	969.47	0.42	-2623	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	400	-4.11	0.74	12	0.12	-236.00	1302.00	2210	20240312	-56.15	953	20241209	1.68	1187	-18.37	20250106	965	0.41	20250228	2210	-56.15	20240312	953	1.68	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
6	20250228	120403	57	100.00	KOSPI	화학	N	N	N	N	N	971	-10	5	-1.02	46215778	47669	266.44	973	997	965	1275	687	981	969.47	0.42	-2612	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	401	-4.11	0.75	12	0.12	-236.00	1302.00	2210	20240312	-56.06	953	20241209	1.89	1187	-18.20	20250106	965	0.62	20250228	2210	-56.06	20240312	953	1.89	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
7	20250228	110403	57	100.00	KOSPI	화학	N	N	N	N	N	973	-8	5	-0.82	15209190	15616	87.28	973	997	971	1275	687	981	973.86	0.42	-1542	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	401	-4.12	0.75	12	0.04	-236.00	1302.00	2210	20240312	-55.97	953	20241209	2.10	1187	-18.03	20250106	965	0.83	20250203	2210	-55.97	20240312	953	2.10	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
8	20250228	100403	57	100.00	KOSPI	화학	N	N	N	N	N	977	-4	5	-0.41	6303942	6452	36.06	973	997	971	1275	687	981	976.93	0.42	-695	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	403	-4.14	0.75	12	0.02	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
9	20250228	090404	57	100.00	KOSPI	화학	N	N	N	N	N	989	8	2	0.82	1745232	1784	9.97	973	997	973	1275	687	981	977.94	0.42	252	1001	991	984	974	967	996	979	206	294	500	600	1	1	41249152	408	-4.19	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.23	N	024890	500	206 억	172267	N	N	0	N	N
10	20250227	160402	57	100.00	KOSPI	화학	N	N	N	N	N	981	-1	5	-0.10	17606795	17890	49.17	977	994	977	1276	688	982	984.17	0.42	-958	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	405	-4.16	0.75	12	0.04	-236.00	1302.00	2210	20240312	-55.61	953	20241209	2.94	1187	-17.35	20250106	965	1.66	20250203	2210	-55.61	20240312	953	2.94	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
11	20250227	150400	57	100.00	KOSPI	화학	N	N	N	N	N	985	3	2	0.31	17037696	17311	47.58	977	994	977	1276	688	982	984.21	0.42	-807	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	406	-4.17	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
12	20250227	140402	57	100.00	KOSPI	화학	N	N	N	N	N	983	1	2	0.10	14193017	14416	39.62	977	994	977	1276	688	982	984.53	0.42	-724	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	405	-4.17	0.75	12	0.03	-236.00	1302.00	2210	20240312	-55.52	953	20241209	3.15	1187	-17.19	20250106	965	1.87	20250203	2210	-55.52	20240312	953	3.15	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
13	20250227	130400	57	100.00	KOSPI	화학	N	N	N	N	N	987	5	2	0.51	12443697	12634	34.72	977	994	977	1276	688	982	984.94	0.42	-898	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	407	-4.18	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
14	20250227	120400	57	100.00	KOSPI	화학	N	N	N	N	N	990	8	2	0.81	11889187	12074	33.18	977	994	977	1276	688	982	984.69	0.42	-989	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	408	-4.19	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
15	20250227	110403	57	100.00	KOSPI	화학	N	N	N	N	N	988	6	2	0.61	11349618	11527	31.68	977	994	977	1276	688	982	984.61	0.42	-949	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	408	-4.19	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
16	20250227	100414	57	100.00	KOSPI	화학	N	N	N	N	N	986	4	2	0.41	7212899	7332	20.15	977	994	977	1276	688	982	983.76	0.42	-547	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	407	-4.18	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.38	953	20241209	3.46	1187	-16.93	20250106	965	2.18	20250203	2210	-55.38	20240312	953	3.46	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
17	20250227	090412	57	100.00	KOSPI	화학	N	N	N	N	N	994	12	2	1.22	728449	744	2.04	977	994	977	1276	688	982	979.10	0.42	184	1023	1002	987	966	951	1013	977	206	294	500	600	1	1	41249152	410	-4.21	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	173225	N	N	0	N	N
18	20250226	160400	57	100.00	KOSPI	화학	N	N	N	N	N	982	4	2	0.41	34578920	35079	107.00	972	1008	972	1271	685	978	985.74	0.41	2522	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	405	-4.16	0.75	12	0.09	-236.00	1302.00	2210	20240312	-55.57	953	20241209	3.04	1187	-17.27	20250106	965	1.76	20250203	2210	-55.57	20240312	953	3.04	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
19	20250226	150401	57	100.00	KOSPI	화학	N	N	N	N	N	986	8	2	0.82	31773787	32224	98.29	972	1008	972	1271	685	978	986.03	0.41	1854	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	407	-4.18	0.76	12	0.08	-236.00	1302.00	2210	20240312	-55.38	953	20241209	3.46	1187	-16.93	20250106	965	2.18	20250203	2210	-55.38	20240312	953	3.46	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
20	20250226	140401	57	100.00	KOSPI	화학	N	N	N	N	N	989	11	2	1.12	27193511	27595	84.17	972	1008	972	1271	685	978	985.45	0.41	1905	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	408	-4.19	0.76	12	0.07	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
21	20250226	130400	57	100.00	KOSPI	화학	N	N	N	N	N	985	7	2	0.72	23323161	23662	72.18	972	1008	972	1271	685	978	985.68	0.41	2652	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	406	-4.17	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
22	20250226	120401	57	100.00	KOSPI	화학	N	N	N	N	N	988	10	2	1.02	17921152	18185	55.47	972	1008	972	1271	685	978	985.49	0.41	2652	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	408	-4.19	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
23	20250226	110401	57	100.00	KOSPI	화학	N	N	N	N	N	983	5	2	0.51	8895317	9055	27.62	972	989	972	1271	685	978	982.37	0.41	46	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	405	-4.17	0.75	12	0.02	-236.00	1302.00	2210	20240312	-55.52	953	20241209	3.15	1187	-17.19	20250106	965	1.87	20250203	2210	-55.52	20240312	953	3.15	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
24	20250226	100400	57	100.00	KOSPI	화학	N	N	N	N	N	985	7	2	0.72	3494440	3565	10.87	972	987	972	1271	685	978	980.21	0.41	109	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	406	-4.17	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
25	20250226	090403	57	100.00	KOSPI	화학	N	N	N	N	N	977	-1	5	-0.10	92595	95	0.29	972	977	972	1271	685	978	974.68	0.41	-41	988	983	979	974	970	981	972	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.00	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	170703	N	N	0	N	N
26	20250225	160358	57	100.00	KOSPI	화학	N	N	N	N	N	978	1	2	0.10	31894597	32523	76.87	982	984	975	1270	684	977	980.68	0.42	-2509	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.08	-236.00	1302.00	2210	20240312	-55.75	953	20241209	2.62	1187	-17.61	20250106	965	1.35	20250203	2210	-55.75	20240312	953	2.62	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
27	20250225	150359	57	100.00	KOSPI	화학	N	N	N	N	N	983	6	2	0.61	29322687	29897	70.66	982	984	975	1270	684	977	980.79	0.42	-2443	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	405	-4.17	0.75	12	0.07	-236.00	1302.00	2210	20240312	-55.52	953	20241209	3.15	1187	-17.19	20250106	965	1.87	20250203	2210	-55.52	20240312	953	3.15	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
28	20250225	140358	57	100.00	KOSPI	화학	N	N	N	N	N	984	7	2	0.72	28032865	28581	67.55	982	984	975	1270	684	977	980.82	0.42	-2308	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	406	-4.17	0.76	12	0.07	-236.00	1302.00	2210	20240312	-55.48	953	20241209	3.25	1187	-17.10	20250106	965	1.97	20250203	2210	-55.48	20240312	953	3.25	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
29	20250225	130359	57	100.00	KOSPI	화학	N	N	N	N	N	982	5	2	0.51	24553598	25036	59.17	982	983	975	1270	684	977	980.73	0.42	-2732	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	405	-4.16	0.75	12	0.06	-236.00	1302.00	2210	20240312	-55.57	953	20241209	3.04	1187	-17.27	20250106	965	1.76	20250203	2210	-55.57	20240312	953	3.04	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
30	20250225	120358	57	100.00	KOSPI	화학	N	N	N	N	N	982	5	2	0.51	23888872	24359	57.57	982	983	975	1270	684	977	980.70	0.42	-2734	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	405	-4.16	0.75	12	0.06	-236.00	1302.00	2210	20240312	-55.57	953	20241209	3.04	1187	-17.27	20250106	965	1.76	20250203	2210	-55.57	20240312	953	3.04	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
31	20250225	110358	57	100.00	KOSPI	화학	N	N	N	N	N	983	6	2	0.61	11267467	11478	27.13	982	983	975	1270	684	977	981.66	0.42	-2944	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	405	-4.17	0.75	12	0.03	-236.00	1302.00	2210	20240312	-55.52	953	20241209	3.15	1187	-17.19	20250106	965	1.87	20250203	2210	-55.52	20240312	953	3.15	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
32	20250225	100357	57	100.00	KOSPI	화학	N	N	N	N	N	982	5	2	0.51	6842155	6971	16.48	982	983	975	1270	684	977	981.52	0.42	-2949	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	405	-4.16	0.75	12	0.02	-236.00	1302.00	2210	20240312	-55.57	953	20241209	3.04	1187	-17.27	20250106	965	1.76	20250203	2210	-55.57	20240312	953	3.04	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
33	20250225	090359	57	100.00	KOSPI	화학	N	N	N	N	N	980	3	2	0.31	129444	132	0.31	982	982	980	1270	684	977	980.64	0.42	-90	982	979	974	971	966	981	973	206	293	500	600	1	1	41249152	404	-4.15	0.75	12	0.00	-236.00	1302.00	2210	20240312	-55.66	953	20241209	2.83	1187	-17.44	20250106	965	1.55	20250203	2210	-55.66	20240312	953	2.83	20241209	0.20	N	024890	500	206 억	173212	N	N	1	N	N
34	20250224	160355	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	41157706	42308	180.33	977	977	969	1270	684	977	972.81	0.42	121	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.10	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
35	20250224	150355	57	100.00	KOSPI	화학	N	N	N	N	N	976	-1	5	-0.10	36169532	37182	158.48	977	977	969	1270	684	977	972.77	0.42	-81	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.09	-236.00	1302.00	2210	20240312	-55.84	953	20241209	2.41	1187	-17.78	20250106	965	1.14	20250203	2210	-55.84	20240312	953	2.41	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
36	20250224	140355	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	29869802	30725	130.96	977	977	969	1270	684	977	972.17	0.42	-60	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.07	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
37	20250224	130356	57	100.00	KOSPI	화학	N	N	N	N	N	975	-2	5	-0.20	23562479	24247	103.35	977	977	969	1270	684	977	971.77	0.42	-65	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	402	-4.13	0.75	12	0.06	-236.00	1302.00	2210	20240312	-55.88	953	20241209	2.31	1187	-17.86	20250106	965	1.04	20250203	2210	-55.88	20240312	953	2.31	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
38	20250224	120355	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	22134036	22782	97.10	977	977	969	1270	684	977	971.56	0.42	-65	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.06	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
39	20250224	110354	57	100.00	KOSPI	화학	N	N	N	N	N	971	-6	5	-0.61	17612188	18137	77.30	977	977	969	1270	684	977	971.06	0.42	-65	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	401	-4.11	0.75	12	0.04	-236.00	1302.00	2210	20240312	-56.06	953	20241209	1.89	1187	-18.20	20250106	965	0.62	20250203	2210	-56.06	20240312	953	1.89	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
40	20250224	100353	57	100.00	KOSPI	화학	N	N	N	N	N	973	-4	5	-0.41	11079071	11410	48.63	977	977	969	1270	684	977	971.00	0.42	805	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	401	-4.12	0.75	12	0.03	-236.00	1302.00	2210	20240312	-55.97	953	20241209	2.10	1187	-18.03	20250106	965	0.83	20250203	2210	-55.97	20240312	953	2.10	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
41	20250224	090356	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	314671	323	1.38	977	977	974	1270	684	977	974.21	0.42	-300	987	982	976	971	965	982	971	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.00	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	173091	N	N	1	N	N
42	20250221	160353	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	22792923	23361	18.06	977	981	970	1270	684	977	975.68	0.43	-2249	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.06	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	175367	N	N	1	N	N
43	20250221	150356	57	100.00	KOSPI	화학	N	N	N	N	N	979	2	2	0.20	21988456	22538	17.42	977	981	970	1270	684	977	975.62	0.43	-2075	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	404	-4.15	0.75	12	0.05	-236.00	1302.00	2210	20240312	-55.70	953	20241209	2.73	1187	-17.52	20250106	965	1.45	20250203	2210	-55.70	20240312	953	2.73	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
44	20250221	140354	57	100.00	KOSPI	화학	N	N	N	N	N	976	-1	5	-0.10	19322497	19808	15.31	977	981	970	1270	684	977	975.49	0.43	-2119	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.05	-236.00	1302.00	2210	20240312	-55.84	953	20241209	2.41	1187	-17.78	20250106	965	1.14	20250203	2210	-55.84	20240312	953	2.41	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
45	20250221	130353	57	100.00	KOSPI	화학	N	N	N	N	N	980	3	2	0.31	17695722	18143	14.02	977	981	970	1270	684	977	975.35	0.43	-1971	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	404	-4.15	0.75	12	0.04	-236.00	1302.00	2210	20240312	-55.66	953	20241209	2.83	1187	-17.44	20250106	965	1.55	20250203	2210	-55.66	20240312	953	2.83	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
46	20250221	120354	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	16290426	16704	12.91	977	981	970	1270	684	977	975.24	0.43	-2197	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.04	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
47	20250221	110353	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	13433921	13790	10.66	977	981	970	1270	684	977	974.18	0.43	-1719	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.03	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
48	20250221	100353	57	100.00	KOSPI	화학	N	N	N	N	N	977	0	3	0.00	4038549	4139	3.20	977	981	971	1270	684	977	975.73	0.43	-2228	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	403	-4.14	0.75	12	0.01	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
49	20250221	090354	57	100.00	KOSPI	화학	N	N	N	N	N	979	2	2	0.20	2552624	2617	2.02	977	981	973	1270	684	977	975.40	0.43	-2031	1001	988	982	969	963	986	967	206	293	500	600	1	1	41249152	404	-4.15	0.75	12	0.01	-236.00	1302.00	2210	20240312	-55.70	953	20241209	2.73	1187	-17.52	20250106	965	1.45	20250203	2210	-55.70	20240312	953	2.73	20241209	0.20	N	024890	500	206 억	175367	N	N	0	N	N
50	20250220	160352	57	100.00	KOSPI	화학	N	N	N	N	N	977	-10	5	-1.01	125823071	127826	165.36	984	995	976	1283	691	987	984.33	0.43	-3407	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	403	-4.14	0.75	12	0.31	-236.00	1302.00	2210	20240312	-55.79	953	20241209	2.52	1187	-17.69	20250106	965	1.24	20250203	2210	-55.79	20240312	953	2.52	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
51	20250220	150352	57	100.00	KOSPI	화학	N	N	N	N	N	985	-2	5	-0.20	108085308	109698	141.91	984	995	980	1283	691	987	985.30	0.43	-3875	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	406	-4.17	0.76	12	0.27	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
52	20250220	140354	57	100.00	KOSPI	화학	N	N	N	N	N	985	-2	5	-0.20	73954078	74959	96.97	984	995	984	1283	691	987	986.59	0.43	-162	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	406	-4.17	0.76	12	0.18	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
53	20250220	130352	57	100.00	KOSPI	화학	N	N	N	N	N	986	-1	5	-0.10	65365026	66236	85.69	984	995	984	1283	691	987	986.85	0.43	-149	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.16	-236.00	1302.00	2210	20240312	-55.38	953	20241209	3.46	1187	-16.93	20250106	965	2.18	20250203	2210	-55.38	20240312	953	3.46	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
54	20250220	120352	57	100.00	KOSPI	화학	N	N	N	N	N	987	0	3	0.00	64673440	65535	84.78	984	995	984	1283	691	987	986.85	0.43	-156	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.16	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
55	20250220	110352	57	100.00	KOSPI	화학	N	N	N	N	N	987	0	3	0.00	53773148	54473	70.47	984	995	984	1283	691	987	987.15	0.43	-75	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.13	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
56	20250220	100352	57	100.00	KOSPI	화학	N	N	N	N	N	987	0	3	0.00	2441146	2470	3.20	984	995	984	1283	691	987	988.33	0.43	55	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
57	20250220	090353	57	100.00	KOSPI	화학	N	N	N	N	N	987	0	3	0.00	220059	223	0.29	984	987	984	1283	691	987	986.79	0.43	189	995	991	988	984	981	989	982	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.20	N	024890	500	206 억	178801	N	N	31	N	N
58	20250219	160350	57	100.00	KOSPI	화학	N	N	N	N	N	987	-1	5	-0.10	73311209	74296	201.75	988	992	985	1284	692	988	986.75	0.42	4518	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.18	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.19	N	024890	500	206 억	174283	N	N	31	N	N
59	20250219	150352	57	100.00	KOSPI	화학	N	N	N	N	N	992	4	2	0.40	71267150	72229	196.14	988	992	985	1284	692	988	986.68	0.42	4144	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	409	-4.20	0.76	12	0.18	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
60	20250219	140349	57	100.00	KOSPI	화학	N	N	N	N	N	988	0	3	0.00	12675256	12846	34.88	988	991	985	1284	692	988	986.71	0.42	-76	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
61	20250219	130350	57	100.00	KOSPI	화학	N	N	N	N	N	987	-1	5	-0.10	11593794	11750	31.91	988	991	985	1284	692	988	986.71	0.42	-95	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
62	20250219	120350	57	100.00	KOSPI	화학	N	N	N	N	N	989	1	2	0.10	9924335	10060	27.32	988	991	985	1284	692	988	986.51	0.42	27	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
63	20250219	110351	57	100.00	KOSPI	화학	N	N	N	N	N	989	1	2	0.10	7003149	7098	19.27	988	991	985	1284	692	988	986.64	0.42	10	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
64	20250219	100350	57	100.00	KOSPI	화학	N	N	N	N	N	990	2	2	0.20	5635150	5713	15.51	988	991	985	1284	692	988	986.37	0.42	10	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
65	20250219	090352	57	100.00	KOSPI	화학	N	N	N	N	N	988	0	3	0.00	41496	42	0.11	988	988	988	1284	692	988	988.00	0.42	-6	1000	993	989	982	978	992	981	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.19	N	024890	500	206 억	174283	N	N	3	N	N
66	20250218	160350	57	100.00	KOSPI	화학	N	N	N	N	N	988	-5	5	-0.50	36370094	36823	94.89	989	996	985	1290	696	993	987.70	0.42	1495	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.21	N	024890	500	206 억	172788	N	N	3	N	N
67	20250218	150351	57	100.00	KOSPI	화학	N	N	N	N	N	990	-3	5	-0.30	35862240	36309	93.57	989	996	985	1290	696	993	987.70	0.42	1945	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
68	20250218	140350	57	100.00	KOSPI	화학	N	N	N	N	N	986	-7	5	-0.70	31219908	31602	81.44	989	996	985	1290	696	993	987.91	0.42	1479	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	407	-4.18	0.76	12	0.08	-236.00	1302.00	2210	20240312	-55.38	953	20241209	3.46	1187	-16.93	20250106	965	2.18	20250203	2210	-55.38	20240312	953	3.46	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
69	20250218	130350	57	100.00	KOSPI	화학	N	N	N	N	N	988	-5	5	-0.50	24529733	24823	63.97	989	996	985	1290	696	993	988.19	0.42	1572	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
70	20250218	120350	57	100.00	KOSPI	화학	N	N	N	N	N	988	-5	5	-0.50	20139446	20380	52.52	989	996	985	1290	696	993	988.20	0.42	346	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
71	20250218	110350	57	100.00	KOSPI	화학	N	N	N	N	N	988	-5	5	-0.50	19674427	19909	51.31	989	996	985	1290	696	993	988.22	0.42	659	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
72	20250218	100350	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	11534289	11669	30.07	989	996	987	1290	696	993	988.46	0.42	1435	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
73	20250218	090350	57	100.00	KOSPI	화학	N	N	N	N	N	989	-4	5	-0.40	132630	134	0.35	989	993	989	1290	696	993	989.78	0.42	11	1003	997	992	986	981	998	987	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.21	N	024890	500	206 억	172788	N	N	16	N	N
74	20250217	160350	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	38437664	38731	102.82	993	998	987	1290	696	993	992.43	0.42	1049	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	171886	N	N	16	N	N
75	20250217	150349	57	100.00	KOSPI	화학	N	N	N	N	N	994	1	2	0.10	38130770	38422	102.00	993	998	987	1290	696	993	992.42	0.42	990	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
76	20250217	140349	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	22676176	22845	60.65	993	998	987	1290	696	993	992.61	0.42	-1280	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
77	20250217	130350	57	100.00	KOSPI	화학	N	N	N	N	N	991	-2	5	-0.20	19576525	19717	52.35	993	998	987	1290	696	993	992.88	0.42	-627	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.16	953	20241209	3.99	1187	-16.51	20250106	965	2.69	20250203	2210	-55.16	20240312	953	3.99	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
78	20250217	120351	57	100.00	KOSPI	화학	N	N	N	N	N	994	1	2	0.10	15342223	15452	41.02	993	998	987	1290	696	993	992.90	0.42	-650	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
79	20250217	110350	57	100.00	KOSPI	화학	N	N	N	N	N	992	-1	5	-0.10	7954280	8005	21.25	993	998	987	1290	696	993	993.66	0.42	-1034	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
80	20250217	100348	57	100.00	KOSPI	화학	N	N	N	N	N	994	1	2	0.10	4519923	4544	12.06	993	998	987	1290	696	993	994.70	0.42	-1306	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
81	20250217	090348	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	55608	56	0.15	993	993	993	1290	696	993	993.00	0.42	0	1011	1002	992	983	973	1006	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	171886	N	N	29	N	N
82	20250214	160347	57	100.00	KOSPI	화학	N	N	N	N	N	993	1	2	0.10	37309119	37665	187.47	992	1001	982	1289	695	992	990.55	0.41	1836	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	170050	N	N	29	N	N
83	20250214	150347	57	100.00	KOSPI	화학	N	N	N	N	N	994	2	2	0.20	36901731	37254	185.43	992	1001	982	1289	695	992	990.54	0.41	2081	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
84	20250214	140348	57	100.00	KOSPI	화학	N	N	N	N	N	994	2	2	0.20	35891059	36237	180.36	992	1001	982	1289	695	992	990.45	0.41	2152	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
85	20250214	130348	57	100.00	KOSPI	화학	N	N	N	N	N	992	0	3	0.00	20780548	20981	104.43	992	1001	982	1289	695	992	990.45	0.41	3050	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
86	20250214	120347	57	100.00	KOSPI	화학	N	N	N	N	N	991	-1	5	-0.10	19614069	19804	98.57	992	1001	982	1289	695	992	990.41	0.41	3050	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.16	953	20241209	3.99	1187	-16.51	20250106	965	2.69	20250203	2210	-55.16	20240312	953	3.99	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
87	20250214	110346	57	100.00	KOSPI	화학	N	N	N	N	N	994	2	2	0.20	16474900	16635	82.80	992	1001	982	1289	695	992	990.38	0.41	3050	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
88	20250214	100348	57	100.00	KOSPI	화학	N	N	N	N	N	995	3	2	0.30	15866661	16022	79.75	992	1001	982	1289	695	992	990.30	0.41	3325	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	410	-4.22	0.76	12	0.04	-236.00	1302.00	2210	20240312	-54.98	953	20241209	4.41	1187	-16.18	20250106	965	3.11	20250203	2210	-54.98	20240312	953	4.41	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
89	20250214	090348	57	100.00	KOSPI	화학	N	N	N	N	N	992	0	3	0.00	311488	314	1.56	992	992	992	1289	695	992	992.00	0.41	-45	1003	997	990	984	977	1000	987	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.21	N	024890	500	206 억	170050	N	N	5	N	N
90	20250213	160344	57	100.00	KOSPI	화학	N	N	N	N	N	992	5	2	0.51	19859950	20038	71.45	985	996	983	1283	691	987	991.11	0.41	-791	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	409	-4.20	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.21	N	024890	500	206 억	170841	N	N	5	N	N
91	20250213	150344	57	100.00	KOSPI	화학	N	N	N	N	N	993	6	2	0.61	19746858	19924	71.05	985	996	983	1283	691	987	991.11	0.41	-786	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	410	-4.21	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
92	20250213	140344	57	100.00	KOSPI	화학	N	N	N	N	N	990	3	2	0.30	17298435	17452	62.23	985	996	983	1283	691	987	991.20	0.41	-867	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
93	20250213	130345	57	100.00	KOSPI	화학	N	N	N	N	N	993	6	2	0.61	17223266	17376	61.96	985	996	983	1283	691	987	991.21	0.41	-867	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	410	-4.21	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
94	20250213	120345	57	100.00	KOSPI	화학	N	N	N	N	N	995	8	2	0.81	10007169	10106	36.04	985	996	983	1283	691	987	990.22	0.41	-867	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	410	-4.22	0.76	12	0.02	-236.00	1302.00	2210	20240312	-54.98	953	20241209	4.41	1187	-16.18	20250106	965	3.11	20250203	2210	-54.98	20240312	953	4.41	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
95	20250213	110343	57	100.00	KOSPI	화학	N	N	N	N	N	992	5	2	0.51	5441255	5507	19.64	985	996	983	1283	691	987	988.06	0.41	-1338	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	409	-4.20	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
96	20250213	100344	57	100.00	KOSPI	화학	N	N	N	N	N	990	3	2	0.30	4205948	4260	15.19	985	996	983	1283	691	987	987.31	0.41	-256	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
97	20250213	090343	57	100.00	KOSPI	화학	N	N	N	N	N	987	0	3	0.00	661094	670	2.39	985	987	985	1283	691	987	986.71	0.41	438	1020	1003	993	976	966	1012	985	206	296	500	610	1	1	41249152	407	-4.18	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.21	N	024890	500	206 억	170841	N	N	112	N	N
98	20250212	160342	57	100.00	KOSPI	화학	N	N	N	N	N	987	-6	5	-0.60	26544023	26829	71.94	985	1010	983	1290	696	993	989.38	0.42	-2447	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	407	-4.18	0.76	12	0.07	-236.00	1302.00	2210	20240312	-55.34	953	20241209	3.57	1187	-16.85	20250106	965	2.28	20250203	2210	-55.34	20240312	953	3.57	20241209	0.20	N	024890	500	206 억	173245	N	N	112	N	N
99	20250212	150342	57	100.00	KOSPI	화학	N	N	N	N	N	992	-1	5	-0.10	25712273	25987	69.68	985	1010	983	1290	696	993	989.43	0.42	-1928	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
100	20250212	140343	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	23113978	23358	62.63	985	1010	983	1290	696	993	989.55	0.42	-1879	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
101	20250212	130343	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	22852531	23094	61.92	985	1010	983	1290	696	993	989.54	0.42	-1720	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
102	20250212	120342	57	100.00	KOSPI	화학	N	N	N	N	N	989	-4	5	-0.40	22521539	22760	61.03	985	1010	983	1290	696	993	989.52	0.42	-1661	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
103	20250212	110342	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	19855390	20068	53.81	985	1010	983	1290	696	993	989.41	0.42	-2083	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
104	20250212	100342	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	11461094	11619	31.15	985	1010	983	1290	696	993	986.41	0.42	-1631	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
105	20250212	090345	57	100.00	KOSPI	화학	N	N	N	N	N	1008	15	2	1.51	329577	331	0.89	985	1010	985	1290	696	993	995.70	0.42	-63	1064	1028	1007	971	950	1046	989	206	297	500	610	1	1	41249152	416	-4.27	0.77	12	0.00	-236.00	1302.00	2210	20240312	-54.39	953	20241209	5.77	1187	-15.08	20250106	965	4.46	20250203	2210	-54.39	20240312	953	5.77	20241209	0.20	N	024890	500	206 억	173245	N	N	0	N	N
106	20250211	160342	57	100.00	KOSPI	화학	N	N	N	N	N	993	8	2	0.81	37060160	37295	73.22	986	1043	986	1280	690	985	993.70	0.43	-4270	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	410	-4.21	0.76	12	0.09	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
107	20250211	150342	57	100.00	KOSPI	화학	N	N	N	N	N	996	11	2	1.12	36412808	36644	71.94	986	1043	986	1280	690	985	993.69	0.43	-4212	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	411	-4.22	0.76	12	0.09	-236.00	1302.00	2210	20240312	-54.93	953	20241209	4.51	1187	-16.09	20250106	965	3.21	20250203	2210	-54.93	20240312	953	4.51	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
108	20250211	140344	57	100.00	KOSPI	화학	N	N	N	N	N	994	9	2	0.91	28705940	28893	56.72	986	1043	986	1280	690	985	993.53	0.43	-4120	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	410	-4.21	0.76	12	0.07	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
109	20250211	130340	57	100.00	KOSPI	화학	N	N	N	N	N	993	8	2	0.81	23948977	24113	47.34	986	1043	986	1280	690	985	993.20	0.43	-4021	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	410	-4.21	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
110	20250211	120341	57	100.00	KOSPI	화학	N	N	N	N	N	997	12	2	1.22	21511664	21657	42.52	986	1043	986	1280	690	985	993.29	0.43	-3623	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	411	-4.22	0.77	12	0.05	-236.00	1302.00	2210	20240312	-54.89	953	20241209	4.62	1187	-16.01	20250106	965	3.32	20250203	2210	-54.89	20240312	953	4.62	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
111	20250211	110342	57	100.00	KOSPI	화학	N	N	N	N	N	993	8	2	0.81	15562011	15668	30.76	986	1043	986	1280	690	985	993.24	0.43	-3398	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	410	-4.21	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
112	20250211	100342	57	100.00	KOSPI	화학	N	N	N	N	N	990	5	2	0.51	7594655	7619	14.96	986	1043	986	1280	690	985	996.80	0.43	-3042	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	408	-4.19	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
113	20250211	090343	57	100.00	KOSPI	화학	N	N	N	N	N	988	3	2	0.30	136204	138	0.27	986	990	986	1280	690	985	986.99	0.43	-28	1002	993	987	978	972	998	983	206	295	500	610	1	1	41249152	408	-4.19	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.20	N	024890	500	206 억	177542	N	N	0	N	N
114	20250210	160340	57	100.00	KOSPI	화학	N	N	N	N	N	985	-8	5	-0.81	50277310	50907	174.81	981	996	981	1290	696	993	987.63	0.41	8270	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	406	-4.17	0.76	12	0.12	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
115	20250210	150340	57	100.00	KOSPI	화학	N	N	N	N	N	992	-1	5	-0.10	44468327	45011	154.56	981	996	981	1290	696	993	987.94	0.41	8549	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.11	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
116	20250210	140341	57	100.00	KOSPI	화학	N	N	N	N	N	992	-1	5	-0.10	42402467	42930	147.41	981	993	981	1290	696	993	987.71	0.41	8522	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.10	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
117	20250210	130341	57	100.00	KOSPI	화학	N	N	N	N	N	993	0	3	0.00	40691415	41206	141.49	981	993	981	1290	696	993	987.51	0.41	8522	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	410	-4.21	0.76	12	0.10	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
118	20250210	120339	57	100.00	KOSPI	화학	N	N	N	N	N	990	-3	5	-0.30	17949377	18220	62.56	981	990	981	1290	696	993	985.15	0.41	7587	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
119	20250210	110339	57	100.00	KOSPI	화학	N	N	N	N	N	989	-4	5	-0.40	16591636	16847	57.85	981	990	981	1290	696	993	984.84	0.41	7587	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
120	20250210	100338	57	100.00	KOSPI	화학	N	N	N	N	N	990	-3	5	-0.30	13915662	14135	48.54	981	990	981	1290	696	993	984.48	0.41	7402	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	408	-4.19	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.20	953	20241209	3.88	1187	-16.60	20250106	965	2.59	20250203	2210	-55.20	20240312	953	3.88	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
121	20250210	090338	57	100.00	KOSPI	화학	N	N	N	N	N	983	-10	5	-1.01	908076	925	3.18	981	983	981	1290	696	993	981.70	0.41	-15	1003	997	992	986	981	995	984	206	297	500	610	1	1	41249152	405	-4.17	0.75	12	0.00	-236.00	1302.00	2210	20240312	-55.52	953	20241209	3.15	1187	-17.19	20250106	965	1.87	20250203	2210	-55.52	20240312	953	3.15	20241209	0.20	N	024890	500	206 억	169272	N	N	0	N	N
122	20250207	160335	57	100.00	KOSPI	화학	N	N	N	N	N	993	-3	5	-0.30	28846744	29121	134.81	996	998	987	1294	698	996	990.58	0.42	-3682	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	410	-4.21	0.76	12	0.07	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
123	20250207	150337	57	100.00	KOSPI	화학	N	N	N	N	N	993	-3	5	-0.30	26592580	26858	124.33	996	998	987	1294	698	996	990.12	0.42	-2653	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	410	-4.21	0.76	12	0.07	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
124	20250207	140336	57	100.00	KOSPI	화학	N	N	N	N	N	994	-2	5	-0.20	22945794	23182	107.31	996	998	987	1294	698	996	989.81	0.42	-953	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	410	-4.21	0.76	12	0.06	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
125	20250207	130335	57	100.00	KOSPI	화학	N	N	N	N	N	995	-1	5	-0.10	15473791	15623	72.32	996	998	987	1294	698	996	990.45	0.42	-988	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	410	-4.22	0.76	12	0.04	-236.00	1302.00	2210	20240312	-54.98	953	20241209	4.41	1187	-16.18	20250106	965	3.11	20250203	2210	-54.98	20240312	953	4.41	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
126	20250207	120335	57	100.00	KOSPI	화학	N	N	N	N	N	992	-4	5	-0.40	14419213	14561	67.41	996	998	987	1294	698	996	990.26	0.42	-986	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	409	-4.20	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
127	20250207	110335	57	100.00	KOSPI	화학	N	N	N	N	N	995	-1	5	-0.10	13659826	13796	63.86	996	998	987	1294	698	996	990.13	0.42	-886	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	410	-4.22	0.76	12	0.03	-236.00	1302.00	2210	20240312	-54.98	953	20241209	4.41	1187	-16.18	20250106	965	3.11	20250203	2210	-54.98	20240312	953	4.41	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
128	20250207	100335	57	100.00	KOSPI	화학	N	N	N	N	N	991	-5	5	-0.50	6478366	6536	30.26	996	998	987	1294	698	996	991.18	0.42	-1682	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	409	-4.20	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.16	953	20241209	3.99	1187	-16.51	20250106	965	2.69	20250203	2210	-55.16	20240312	953	3.99	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
129	20250207	090337	57	100.00	KOSPI	화학	N	N	N	N	N	992	-4	5	-0.40	327532	329	1.52	996	996	992	1294	698	996	995.54	0.42	-225	1010	1002	997	989	984	1007	994	206	298	500	610	1	1	41249152	409	-4.20	0.76	12	0.00	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	172954	N	N	0	N	N
130	20250206	160328	57	100.00	KOSPI	화학	N	N	N	N	N	996	4	2	0.40	21487957	21599	32.60	995	1005	992	1289	695	992	994.84	0.42	-1849	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	411	-4.22	0.76	12	0.05	-236.00	1302.00	2210	20240312	-54.93	953	20241209	4.51	1187	-16.09	20250106	965	3.21	20250203	2210	-54.93	20240312	953	4.51	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
131	20250206	150329	57	100.00	KOSPI	화학	N	N	N	N	N	992	0	3	0.00	19636167	19736	29.79	995	1005	992	1289	695	992	994.94	0.42	-1819	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	409	-4.20	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
132	20250206	140332	57	100.00	KOSPI	화학	N	N	N	N	N	998	6	2	0.60	9154579	9182	13.86	995	1005	994	1289	695	992	997.01	0.42	-1103	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	412	-4.23	0.77	12	0.02	-236.00	1302.00	2210	20240312	-54.84	953	20241209	4.72	1187	-15.92	20250106	965	3.42	20250203	2210	-54.84	20240312	953	4.72	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
133	20250206	130329	57	100.00	KOSPI	화학	N	N	N	N	N	998	6	2	0.60	7740539	7765	11.72	995	1005	994	1289	695	992	996.85	0.42	-1103	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	412	-4.23	0.77	12	0.02	-236.00	1302.00	2210	20240312	-54.84	953	20241209	4.72	1187	-15.92	20250106	965	3.42	20250203	2210	-54.84	20240312	953	4.72	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
134	20250206	120327	57	100.00	KOSPI	화학	N	N	N	N	N	999	7	2	0.71	5951211	5966	9.00	995	1005	994	1289	695	992	997.52	0.42	-1103	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	412	-4.23	0.77	12	0.01	-236.00	1302.00	2210	20240312	-54.80	953	20241209	4.83	1187	-15.84	20250106	965	3.52	20250203	2210	-54.80	20240312	953	4.83	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
135	20250206	110322	57	100.00	KOSPI	화학	N	N	N	N	N	997	5	2	0.50	4663189	4676	7.06	995	1005	994	1289	695	992	997.26	0.42	-633	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	411	-4.22	0.77	12	0.01	-236.00	1302.00	2210	20240312	-54.89	953	20241209	4.62	1187	-16.01	20250106	965	3.32	20250203	2210	-54.89	20240312	953	4.62	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
136	20250206	100329	57	100.00	KOSPI	화학	N	N	N	N	N	999	7	2	0.71	4227097	4239	6.40	995	1005	994	1289	695	992	997.19	0.42	-622	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	412	-4.23	0.77	12	0.01	-236.00	1302.00	2210	20240312	-54.80	953	20241209	4.83	1187	-15.84	20250106	965	3.52	20250203	2210	-54.80	20240312	953	4.83	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
137	20250206	090330	57	100.00	KOSPI	화학	N	N	N	N	N	1005	13	2	1.31	424154	426	0.64	995	1005	994	1289	695	992	995.67	0.42	-136	1021	1006	998	983	975	1002	979	206	297	500	610	1	1	41249152	415	-4.26	0.77	12	0.00	-236.00	1302.00	2210	20240312	-54.52	953	20241209	5.46	1187	-15.33	20250106	965	4.15	20250203	2210	-54.52	20240312	953	5.46	20241209	0.20	N	024890	500	206 억	174679	N	N	3	N	N
138	20250205	160325	57	100.00	KOSPI	화학	N	N	N	N	N	992	-21	5	-2.07	65459915	65832	40.82	1013	1013	990	1316	710	1013	994.35	0.41	5932	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	409	-4.20	0.76	12	0.16	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	168716	N	N	3	N	N
139	20250205	150326	57	100.00	KOSPI	화학	N	N	N	N	N	999	-14	5	-1.38	63189554	63550	39.40	1013	1013	990	1316	710	1013	994.33	0.41	6320	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	412	-4.23	0.77	12	0.15	-236.00	1302.00	2210	20240312	-54.80	953	20241209	4.83	1187	-15.84	20250106	965	3.52	20250203	2210	-54.80	20240312	953	4.83	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
140	20250205	140326	57	100.00	KOSPI	화학	N	N	N	N	N	999	-14	5	-1.38	57256592	57583	35.70	1013	1013	990	1316	710	1013	994.33	0.41	6711	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	412	-4.23	0.77	12	0.14	-236.00	1302.00	2210	20240312	-54.80	953	20241209	4.83	1187	-15.84	20250106	965	3.52	20250203	2210	-54.80	20240312	953	4.83	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
141	20250205	130327	57	100.00	KOSPI	화학	N	N	N	N	N	999	-14	5	-1.38	55845740	56166	34.82	1013	1013	990	1316	710	1013	994.30	0.41	6581	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	412	-4.23	0.77	12	0.14	-236.00	1302.00	2210	20240312	-54.80	953	20241209	4.83	1187	-15.84	20250106	965	3.52	20250203	2210	-54.80	20240312	953	4.83	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
142	20250205	120327	57	100.00	KOSPI	화학	N	N	N	N	N	996	-17	5	-1.68	53895777	54207	33.61	1013	1013	990	1316	710	1013	994.26	0.41	6622	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	411	-4.22	0.76	12	0.13	-236.00	1302.00	2210	20240312	-54.93	953	20241209	4.51	1187	-16.09	20250106	965	3.21	20250203	2210	-54.93	20240312	953	4.51	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
143	20250205	110326	57	100.00	KOSPI	화학	N	N	N	N	N	996	-17	5	-1.68	52829731	53134	32.94	1013	1013	990	1316	710	1013	994.27	0.41	6675	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	411	-4.22	0.76	12	0.13	-236.00	1302.00	2210	20240312	-54.93	953	20241209	4.51	1187	-16.09	20250106	965	3.21	20250203	2210	-54.93	20240312	953	4.51	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
144	20250205	100328	57	100.00	KOSPI	화학	N	N	N	N	N	994	-19	5	-1.88	19933277	19995	12.40	1013	1013	990	1316	710	1013	996.91	0.41	6478	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	410	-4.21	0.76	12	0.05	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
145	20250205	090331	57	100.00	KOSPI	화학	N	N	N	N	N	992	-21	5	-2.07	8982538	8984	5.57	1013	1013	992	1316	710	1013	999.84	0.41	4527	1095	1053	1018	976	941	1075	998	206	303	500	620	1	1	41249152	409	-4.20	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.11	953	20241209	4.09	1187	-16.43	20250106	965	2.80	20250203	2210	-55.11	20240312	953	4.09	20241209	0.20	N	024890	500	206 억	168716	N	N	0	N	N
146	20250204	160323	57	100.00	KOSPI	화학	N	N	N	N	N	1013	25	2	2.53	162393521	160283	197.12	988	1060	983	1284	692	988	1013.17	0.36	11528	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	418	-4.29	0.78	12	0.39	-236.00	1302.00	2210	20240312	-54.16	953	20241209	6.30	1187	-14.66	20250106	965	4.97	20250203	2210	-54.16	20240312	953	6.30	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
147	20250204	150323	57	100.00	KOSPI	화학	N	N	N	N	N	1007	19	2	1.92	151932467	149941	184.40	988	1060	983	1284	692	988	1013.28	0.36	11952	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	415	-4.27	0.77	12	0.36	-236.00	1302.00	2210	20240312	-54.43	953	20241209	5.67	1187	-15.16	20250106	965	4.35	20250203	2210	-54.43	20240312	953	5.67	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
148	20250204	140323	57	100.00	KOSPI	화학	N	N	N	N	N	994	6	2	0.61	17758040	17961	22.09	988	1000	983	1284	692	988	988.70	0.36	339	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	410	-4.21	0.76	12	0.04	-236.00	1302.00	2210	20240312	-55.02	953	20241209	4.30	1187	-16.26	20250106	965	3.01	20250203	2210	-55.02	20240312	953	4.30	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
149	20250204	130323	57	100.00	KOSPI	화학	N	N	N	N	N	988	0	3	0.00	12625468	12778	15.71	988	1000	983	1284	692	988	988.06	0.36	642	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.29	953	20241209	3.67	1187	-16.76	20250106	965	2.38	20250203	2210	-55.29	20240312	953	3.67	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
150	20250204	120326	57	100.00	KOSPI	화학	N	N	N	N	N	989	1	2	0.10	10860785	10987	13.51	988	1000	985	1284	692	988	988.51	0.36	648	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	408	-4.19	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.25	953	20241209	3.78	1187	-16.68	20250106	965	2.49	20250203	2210	-55.25	20240312	953	3.78	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
151	20250204	110320	57	100.00	KOSPI	화학	N	N	N	N	N	985	-3	5	-0.30	10524678	10647	13.09	988	1000	985	1284	692	988	988.51	0.36	580	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	406	-4.17	0.76	12	0.03	-236.00	1302.00	2210	20240312	-55.43	953	20241209	3.36	1187	-17.02	20250106	965	2.07	20250203	2210	-55.43	20240312	953	3.36	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
152	20250204	100323	57	100.00	KOSPI	화학	N	N	N	N	N	993	5	2	0.51	6313493	6378	7.84	988	1000	986	1284	692	988	989.89	0.36	-114	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	410	-4.21	0.76	12	0.02	-236.00	1302.00	2210	20240312	-55.07	953	20241209	4.20	1187	-16.34	20250106	965	2.90	20250203	2210	-55.07	20240312	953	4.20	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N
153	20250204	090323	57	100.00	KOSPI	화학	N	N	N	N	N	991	3	2	0.30	3907243	3960	4.87	988	991	986	1284	692	988	986.68	0.36	-80	1046	1017	991	962	936	1004	949	206	296	500	610	1	1	41249152	409	-4.20	0.76	12	0.01	-236.00	1302.00	2210	20240312	-55.16	953	20241209	3.99	1187	-16.51	20250106	965	2.69	20250203	2210	-55.16	20240312	953	3.99	20241209	0.20	N	024890	500	206 억	148715	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History