KissMeData/005420/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250212	160205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19610	-640	5	-3.16	3796761840	191486	53.50	20200	20400	19590	26300	14200	20250	19827.80	8.03	0	-40618	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7532	-26.04	2.55	12	0.50	-753.00	7680.00	41900	20240326	-53.20	14700	20250102	33.40	21650	-9.42	20250204	14700	33.40	20250102	41900	-53.20	20240326	14700	33.40	20250102	1.07	N	005420	1000	384 억		3085404	N	N	816	N	00	N
3	20250212	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19720	-530	5	-2.62	3429855920	172803	48.28	20200	20400	19650	26300	14200	20250	19848.21	8.03	0	-33121	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7574	-26.19	2.57	12	0.45	-753.00	7680.00	41900	20240326	-52.94	14700	20250102	34.15	21650	-8.91	20250204	14700	34.15	20250102	41900	-52.94	20240326	14700	34.15	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
4	20250212	140204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19820	-430	5	-2.12	2972136910	149561	41.79	20200	20400	19650	26300	14200	20250	19872.25	8.03	0	-24414	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7613	-26.32	2.58	12	0.39	-753.00	7680.00	41900	20240326	-52.70	14700	20250102	34.83	21650	-8.45	20250204	14700	34.83	20250102	41900	-52.70	20240326	14700	34.83	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
5	20250212	130205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19710	-540	5	-2.67	2761641650	138893	38.81	20200	20400	19650	26300	14200	20250	19883.07	8.03	0	-19281	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7570	-26.18	2.57	12	0.36	-753.00	7680.00	41900	20240326	-52.96	14700	20250102	34.08	21650	-8.96	20250204	14700	34.08	20250102	41900	-52.96	20240326	14700	34.08	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
6	20250212	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19660	-590	5	-2.91	2400545000	120579	33.69	20200	20400	19660	26300	14200	20250	19908.31	8.03	0	-15348	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7551	-26.11	2.56	12	0.31	-753.00	7680.00	41900	20240326	-53.08	14700	20250102	33.74	21650	-9.19	20250204	14700	33.74	20250102	41900	-53.08	20240326	14700	33.74	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
7	20250212	110205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19850	-400	5	-1.98	1671641650	83720	23.39	20200	20400	19780	26300	14200	20250	19966.84	8.03	0	-10072	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7624	-26.36	2.58	12	0.22	-753.00	7680.00	41900	20240326	-52.63	14700	20250102	35.03	21650	-8.31	20250204	14700	35.03	20250102	41900	-52.63	20240326	14700	35.03	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
8	20250212	100205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19880	-370	5	-1.83	1302804350	65151	18.20	20200	20400	19780	26300	14200	20250	19996.45	8.03	0	-7263	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	10	1	38408228	7636	-26.40	2.59	12	0.17	-753.00	7680.00	41900	20240326	-52.55	14700	20250102	35.24	21650	-8.18	20250204	14700	35.24	20250102	41900	-52.55	20240326	14700	35.24	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
9	20250212	090205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20000	-250	5	-1.23	118835740	5925	1.66	20200	20250	19870	26300	14200	20250	20054.62	8.03	0	-2857	21696	20972	20326	19602	18956	21335	19965	384	6050	1000	14580	50	1	38408228	7682	-26.56	2.60	12	0.02	-753.00	7680.00	41900	20240326	-52.27	14700	20250102	36.05	21650	-7.62	20250204	14700	36.05	20250102	41900	-52.27	20240326	14700	36.05	20250102	1.07	N	005420	1000	384 억		3085404	N	N	1785	N	00	N
10	20250211	160204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20250	700	2	3.58	7274865700	356609	162.53	19930	21050	19680	25400	13690	19550	20400.34	8.09	0	-22153	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7778	-26.89	2.64	12	0.93	-753.00	7680.00	41900	20240326	-51.67	14700	20250102	37.76	21650	-6.47	20250204	14700	37.76	20250102	41900	-51.67	20240326	14700	37.76	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1785	N	00	N
11	20250211	150204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20300	750	2	3.84	6858246750	336002	153.14	19930	21050	19680	25400	13690	19550	20411.33	8.09	0	-20410	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7797	-26.96	2.64	12	0.87	-753.00	7680.00	41900	20240326	-51.55	14700	20250102	38.10	21650	-6.24	20250204	14700	38.10	20250102	41900	-51.55	20240326	14700	38.10	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
12	20250211	140205	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20400	850	2	4.35	6451598750	316064	144.05	19930	21050	19680	25400	13690	19550	20412.32	8.09	0	-21916	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7835	-27.09	2.66	12	0.82	-753.00	7680.00	41900	20240326	-51.31	14700	20250102	38.78	21650	-5.77	20250204	14700	38.78	20250102	41900	-51.31	20240326	14700	38.78	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
13	20250211	130203	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20350	800	2	4.09	6145259750	301019	137.19	19930	21050	19680	25400	13690	19550	20414.86	8.09	0	-20898	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7816	-27.03	2.65	12	0.78	-753.00	7680.00	41900	20240326	-51.43	14700	20250102	38.44	21650	-6.00	20250204	14700	38.44	20250102	41900	-51.43	20240326	14700	38.44	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
14	20250211	120204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20300	750	2	3.84	5875238550	287747	131.15	19930	21050	19680	25400	13690	19550	20418.07	8.09	0	-17220	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7797	-26.96	2.64	12	0.75	-753.00	7680.00	41900	20240326	-51.55	14700	20250102	38.10	21650	-6.24	20250204	14700	38.10	20250102	41900	-51.55	20240326	14700	38.10	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
15	20250211	110204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20550	1000	2	5.12	5437517450	266307	121.37	19930	21050	19680	25400	13690	19550	20418.23	8.09	0	-18580	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7893	-27.29	2.68	12	0.69	-753.00	7680.00	41900	20240326	-50.95	14700	20250102	39.80	21650	-5.08	20250204	14700	39.80	20250102	41900	-50.95	20240326	14700	39.80	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
16	20250211	100204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	20700	1150	2	5.88	4235232550	207691	94.66	19930	21050	19680	25400	13690	19550	20391.99	8.09	0	-16618	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	50	1	38408228	7951	-27.49	2.70	12	0.54	-753.00	7680.00	41900	20240326	-50.60	14700	20250102	40.82	21650	-4.39	20250204	14700	40.82	20250102	41900	-50.60	20240326	14700	40.82	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
17	20250211	090204	55	40.00	KOSPI200		화학	N	N	N	Y	40	N	19720	170	2	0.87	443150220	22276	10.15	19930	20150	19700	25400	13690	19550	19893.63	8.09	0	-13882	20323	19936	19163	18776	18003	20130	18970	384	5850	1000	14070	10	1	38408228	7574	-26.19	2.57	12	0.06	-753.00	7680.00	41900	20240326	-52.94	14700	20250102	34.15	21650	-8.91	20250204	14700	34.15	20250102	41900	-52.94	20240326	14700	34.15	20250102	1.09	N	005420	1000	384 억		3108809	N	N	1576	N	00	N
18	20250210	160204	57	100.00	KOSPI200		화학	N	N	N	N		N	19550	200	2	1.03	4118781700	217411	102.18	19320	19550	18390	25150	13550	19350	18942.34	8.08	0	4209	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7509	-25.96	2.55	12	0.57	-753.00	7680.00	41900	20240326	-53.34	14700	20250102	32.99	21650	-9.70	20250204	14700	32.99	20250102	41900	-53.34	20240326	14700	32.99	20250102	1.11	N	005420	1000	384 억		3102881	N	N	1512	N	00	N
19	20250210	150203	57	100.00	KOSPI200		화학	N	N	N	N		N	19300	-50	5	-0.26	3722046810	197015	92.59	19320	19450	18390	25150	13550	19350	18892.20	8.08	0	2403	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7413	-25.63	2.51	12	0.51	-753.00	7680.00	41900	20240326	-53.94	14700	20250102	31.29	21650	-10.85	20250204	14700	31.29	20250102	41900	-53.94	20240326	14700	31.29	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
20	20250210	140204	57	100.00	KOSPI200		화학	N	N	N	N		N	19040	-310	5	-1.60	3046459950	161997	76.13	19320	19330	18390	25150	13550	19350	18805.66	8.08	0	4457	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7313	-25.29	2.48	12	0.42	-753.00	7680.00	41900	20240326	-54.56	14700	20250102	29.52	21650	-12.06	20250204	14700	29.52	20250102	41900	-54.56	20240326	14700	29.52	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
21	20250210	130204	57	100.00	KOSPI200		화학	N	N	N	N		N	18900	-450	5	-2.33	2706568670	144097	67.72	19320	19330	18390	25150	13550	19350	18782.96	8.08	0	2023	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7259	-25.10	2.46	12	0.38	-753.00	7680.00	41900	20240326	-54.89	14700	20250102	28.57	21650	-12.70	20250204	14700	28.57	20250102	41900	-54.89	20240326	14700	28.57	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
22	20250210	120203	57	100.00	KOSPI200		화학	N	N	N	N		N	19020	-330	5	-1.71	2403191390	128102	60.21	19320	19330	18390	25150	13550	19350	18759.98	8.08	0	3799	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7305	-25.26	2.48	12	0.33	-753.00	7680.00	41900	20240326	-54.61	14700	20250102	29.39	21650	-12.15	20250204	14700	29.39	20250102	41900	-54.61	20240326	14700	29.39	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
23	20250210	110203	57	100.00	KOSPI200		화학	N	N	N	N		N	19120	-230	5	-1.19	2069918130	110629	51.99	19320	19330	18390	25150	13550	19350	18710.45	8.08	0	2226	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7344	-25.39	2.49	12	0.29	-753.00	7680.00	41900	20240326	-54.37	14700	20250102	30.07	21650	-11.69	20250204	14700	30.07	20250102	41900	-54.37	20240326	14700	30.07	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
24	20250210	100203	57	100.00	KOSPI200		화학	N	N	N	N		N	19000	-350	5	-1.81	1670014130	89691	42.15	19320	19330	18390	25150	13550	19350	18619.64	8.08	0	6892	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7298	-25.23	2.47	12	0.23	-753.00	7680.00	41900	20240326	-54.65	14700	20250102	29.25	21650	-12.24	20250204	14700	29.25	20250102	41900	-54.65	20240326	14700	29.25	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
25	20250210	090203	57	100.00	KOSPI200		화학	N	N	N	N		N	18750	-600	5	-3.10	98121540	5198	2.44	19320	19330	18500	25150	13550	19350	18876.79	8.08	0	-966	20556	19952	19646	19042	18736	19800	18890	384	5800	1000	13930	10	1	38408228	7202	-24.90	2.44	12	0.01	-753.00	7680.00	41900	20240326	-55.25	14700	20250102	27.55	21650	-13.39	20250204	14700	27.55	20250102	41900	-55.25	20240326	14700	27.55	20250102	1.11	N	005420	1000	384 억		3102881	N	N	635	N	00	N
26	20250207	160202	57	100.00	KOSPI200		화학	N	N	N	N		N	19350	-380	5	-1.93	4149045980	211113	84.06	19690	20250	19340	25600	13820	19730	19653.51	8.16	0	-32627	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7432	-25.70	2.52	12	0.55	-753.00	7680.00	41900	20240326	-53.82	14700	20250102	31.63	21650	-10.62	20250204	14700	31.63	20250102	41900	-53.82	20240326	14700	31.63	20250102	1.13	N	005420	1000	384 억		3132908	N	N	635	N	00	N
27	20250207	150203	57	100.00	KOSPI200		화학	N	N	N	N		N	19420	-310	5	-1.57	3763328490	191206	76.13	19690	20250	19400	25600	13820	19730	19682.06	8.16	0	-27981	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7459	-25.79	2.53	12	0.50	-753.00	7680.00	41900	20240326	-53.65	14700	20250102	32.11	21650	-10.30	20250204	14700	32.11	20250102	41900	-53.65	20240326	14700	32.11	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
28	20250207	140202	57	100.00	KOSPI200		화학	N	N	N	N		N	19530	-200	5	-1.01	3324889410	168707	67.17	19690	20250	19400	25600	13820	19730	19708.07	8.16	0	-24824	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7501	-25.94	2.54	12	0.44	-753.00	7680.00	41900	20240326	-53.39	14700	20250102	32.86	21650	-9.79	20250204	14700	32.86	20250102	41900	-53.39	20240326	14700	32.86	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
29	20250207	130202	57	100.00	KOSPI200		화학	N	N	N	N		N	19480	-250	5	-1.27	2940808710	149063	59.35	19690	20250	19400	25600	13820	19730	19728.63	8.16	0	-23593	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7482	-25.87	2.54	12	0.39	-753.00	7680.00	41900	20240326	-53.51	14700	20250102	32.52	21650	-10.02	20250204	14700	32.52	20250102	41900	-53.51	20240326	14700	32.52	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
30	20250207	120202	57	100.00	KOSPI200		화학	N	N	N	N		N	19500	-230	5	-1.17	2690069030	136204	54.23	19690	20250	19400	25600	13820	19730	19750.29	8.16	0	-18780	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7490	-25.90	2.54	12	0.35	-753.00	7680.00	41900	20240326	-53.46	14700	20250102	32.65	21650	-9.93	20250204	14700	32.65	20250102	41900	-53.46	20240326	14700	32.65	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
31	20250207	110202	57	100.00	KOSPI200		화학	N	N	N	N		N	19510	-220	5	-1.12	2447241870	123740	49.27	19690	20250	19400	25600	13820	19730	19777.29	8.16	0	-16195	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7493	-25.91	2.54	12	0.32	-753.00	7680.00	41900	20240326	-53.44	14700	20250102	32.72	21650	-9.88	20250204	14700	32.72	20250102	41900	-53.44	20240326	14700	32.72	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
32	20250207	100202	57	100.00	KOSPI200		화학	N	N	N	N		N	19610	-120	5	-0.61	1863483380	93819	37.36	19690	20250	19430	25600	13820	19730	19862.54	8.16	0	-18417	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7532	-26.04	2.55	12	0.24	-753.00	7680.00	41900	20240326	-53.20	14700	20250102	33.40	21650	-9.42	20250204	14700	33.40	20250102	41900	-53.20	20240326	14700	33.40	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
33	20250207	090202	57	100.00	KOSPI200		화학	N	N	N	N		N	19490	-240	5	-1.22	110458010	5638	2.24	19690	19710	19460	25600	13820	19730	19591.68	8.16	0	-4673	21096	20412	19966	19282	18836	20190	19060	384	5870	1000	14200	10	1	38408228	7486	-25.88	2.54	12	0.01	-753.00	7680.00	41900	20240326	-53.48	14700	20250102	32.59	21650	-9.98	20250204	14700	32.59	20250102	41900	-53.48	20240326	14700	32.59	20250102	1.13	N	005420	1000	384 억		3132908	N	N	185	N	00	N
34	20250206	160159	57	100.00	KOSPI200		화학	N	N	N	N		N	19730	-620	5	-3.05	4896614490	247738	128.31	20350	20650	19520	26450	14250	20350	19765.32	8.18	0	-23717	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7578	-26.20	2.57	12	0.65	-753.00	7680.00	41900	20240326	-52.91	14700	20250102	34.22	21650	-8.87	20250204	14700	34.22	20250102	41900	-52.91	20240326	14700	34.22	20250102	1.25	N	005420	1000	384 억		3142949	N	N	175	N	00	N
35	20250206	150200	57	100.00	KOSPI200		화학	N	N	N	N		N	19610	-740	5	-3.64	4599273670	232613	120.48	20350	20650	19520	26450	14250	20350	19772.21	8.18	0	-20754	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7532	-26.04	2.55	12	0.61	-753.00	7680.00	41900	20240326	-53.20	14700	20250102	33.40	21650	-9.42	20250204	14700	33.40	20250102	41900	-53.20	20240326	14700	33.40	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
36	20250206	140201	57	100.00	KOSPI200		화학	N	N	N	N		N	19550	-800	5	-3.93	4179469160	211185	109.38	20350	20650	19520	26450	14250	20350	19790.56	8.18	0	-21303	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7509	-25.96	2.55	12	0.55	-753.00	7680.00	41900	20240326	-53.34	14700	20250102	32.99	21650	-9.70	20250204	14700	32.99	20250102	41900	-53.34	20240326	14700	32.99	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
37	20250206	130159	57	100.00	KOSPI200		화학	N	N	N	N		N	19660	-690	5	-3.39	3713467200	187393	97.06	20350	20650	19520	26450	14250	20350	19816.46	8.18	0	-15416	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7551	-26.11	2.56	12	0.49	-753.00	7680.00	41900	20240326	-53.08	14700	20250102	33.74	21650	-9.19	20250204	14700	33.74	20250102	41900	-53.08	20240326	14700	33.74	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
38	20250206	120158	57	100.00	KOSPI200		화학	N	N	N	N		N	19570	-780	5	-3.83	3313119120	166951	86.47	20350	20650	19570	26450	14250	20350	19844.86	8.18	0	-13382	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7516	-25.99	2.55	12	0.43	-753.00	7680.00	41900	20240326	-53.29	14700	20250102	33.13	21650	-9.61	20250204	14700	33.13	20250102	41900	-53.29	20240326	14700	33.13	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
39	20250206	110153	57	100.00	KOSPI200		화학	N	N	N	N		N	19650	-700	5	-3.44	2768446780	139217	72.10	20350	20650	19570	26450	14250	20350	19885.84	8.18	0	-13200	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7547	-26.10	2.56	12	0.36	-753.00	7680.00	41900	20240326	-53.10	14700	20250102	33.67	21650	-9.24	20250204	14700	33.67	20250102	41900	-53.10	20240326	14700	33.67	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
40	20250206	100159	57	100.00	KOSPI200		화학	N	N	N	N		N	19770	-580	5	-2.85	1915020160	95819	49.63	20350	20650	19700	26450	14250	20350	19985.80	8.18	0	-5369	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	10	1	38408228	7593	-26.25	2.57	12	0.25	-753.00	7680.00	41900	20240326	-52.82	14700	20250102	34.49	21650	-8.68	20250204	14700	34.49	20250102	41900	-52.82	20240326	14700	34.49	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
41	20250206	090159	57	100.00	KOSPI200		화학	N	N	N	N		N	20600	250	2	1.23	61356700	2990	1.55	20350	20650	20350	26450	14250	20350	20520.69	8.18	0	711	21683	21016	20633	19966	19583	20825	19775	384	6100	1000	14650	50	1	38408228	7912	-27.36	2.68	12	0.01	-753.00	7680.00	41900	20240326	-50.84	14700	20250102	40.14	21650	-4.85	20250204	14700	40.14	20250102	41900	-50.84	20240326	14700	40.14	20250102	1.25	N	005420	1000	384 억		3142949	N	N	1704	N	00	N
42	20250205	160159	57	100.00	KOSPI200		화학	N	N	N	N		N	20350	-350	5	-1.69	3954766250	191574	54.29	20700	21300	20250	26900	14500	20700	20643.75	8.22	-2204	-15509	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7816	-27.03	2.65	12	0.50	-753.00	7680.00	41900	20240326	-51.43	14700	20250102	38.44	21650	-6.00	20250204	14700	38.44	20250102	41900	-51.43	20240326	14700	38.44	20250102	1.25	N	005420	1000	384 억		3157056	N	N	1704	N	00	N
43	20250205	150158	57	100.00	KOSPI200		화학	N	N	N	N		N	20250	-450	5	-2.17	3594757200	173948	49.30	20700	21300	20250	26900	14500	20700	20665.63	8.22	-2204	-12768	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7778	-26.89	2.64	12	0.45	-753.00	7680.00	41900	20240326	-51.67	14700	20250102	37.76	21650	-6.47	20250204	14700	37.76	20250102	41900	-51.67	20240326	14700	37.76	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
44	20250205	140158	57	100.00	KOSPI200		화학	N	N	N	N		N	20500	-200	5	-0.97	3025399200	146109	41.41	20700	21300	20400	26900	14500	20700	20706.47	8.22	-2204	-10395	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7874	-27.22	2.67	12	0.38	-753.00	7680.00	41900	20240326	-51.07	14700	20250102	39.46	21650	-5.31	20250204	14700	39.46	20250102	41900	-51.07	20240326	14700	39.46	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
45	20250205	130158	57	100.00	KOSPI200		화학	N	N	N	N		N	20600	-100	5	-0.48	2714344150	130979	37.12	20700	21300	20400	26900	14500	20700	20723.57	8.22	-2204	-5985	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7912	-27.36	2.68	12	0.34	-753.00	7680.00	41900	20240326	-50.84	14700	20250102	40.14	21650	-4.85	20250204	14700	40.14	20250102	41900	-50.84	20240326	14700	40.14	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
46	20250205	120159	57	100.00	KOSPI200		화학	N	N	N	N		N	20600	-100	5	-0.48	2410170000	116305	32.96	20700	21300	20400	26900	14500	20700	20722.91	8.22	-2204	-540	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7912	-27.36	2.68	12	0.30	-753.00	7680.00	41900	20240326	-50.84	14700	20250102	40.14	21650	-4.85	20250204	14700	40.14	20250102	41900	-50.84	20240326	14700	40.14	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
47	20250205	110158	57	100.00	KOSPI200		화학	N	N	N	N		N	20500	-200	5	-0.97	2102078650	101292	28.71	20700	21300	20450	26900	14500	20700	20752.86	8.22	-2204	-1282	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7874	-27.22	2.67	12	0.26	-753.00	7680.00	41900	20240326	-51.07	14700	20250102	39.46	21650	-5.31	20250204	14700	39.46	20250102	41900	-51.07	20240326	14700	39.46	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
48	20250205	100159	57	100.00	KOSPI200		화학	N	N	N	N		N	20600	-100	5	-0.48	1335179500	64127	18.17	20700	21300	20500	26900	14500	20700	20821.57	8.22	-2204	3765	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	7912	-27.36	2.68	12	0.17	-753.00	7680.00	41900	20240326	-50.84	14700	20250102	40.14	21650	-4.85	20250204	14700	40.14	20250102	41900	-50.84	20240326	14700	40.14	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
49	20250205	090200	57	100.00	KOSPI200		화학	N	N	N	N		N	21150	450	2	2.17	127098100	6058	1.72	20700	21300	20700	26900	14500	20700	20998.49	8.22	-2204	3238	22400	21550	20800	19950	19200	21175	19575	384	6200	1000	14900	50	1	38408228	8123	-28.09	2.75	12	0.02	-753.00	7680.00	41900	20240326	-49.52	14700	20250102	43.88	21650	-2.31	20250204	14700	43.88	20250102	41900	-49.52	20240326	14700	43.88	20250102	1.25	N	005420	1000	384 억		3157056	N	N	640	N	00	N
50	20250204	160156	54	100.00	KOSPI200		화학	N	N	N	N		N	20700	-550	5	-2.59	7306582350	350115	49.90	21050	21650	20050	27600	14900	21250	20869.83	8.20	0	11714	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	7951	-27.49	2.70	12	0.91	-753.00	7680.00	41900	20240326	-50.60	14700	20250102	40.82	21650	-4.39	20250204	14700	40.82	20250102	41900	-50.60	20240326	14700	40.82	20250102	1.33	N	005420	1000	384 억		3149261	N	N	640	N	01	N
51	20250204	150157	54	100.00	KOSPI200		화학	N	N	N	N		N	20800	-450	5	-2.12	6888926900	329960	47.03	21050	21650	20050	27600	14900	21250	20877.95	8.20	0	11230	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	7989	-27.62	2.71	12	0.86	-753.00	7680.00	41900	20240326	-50.36	14700	20250102	41.50	21650	-3.93	20250204	14700	41.50	20250102	41900	-50.36	20240326	14700	41.50	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N
52	20250204	140157	54	100.00	KOSPI200		화학	N	N	N	N		N	21000	-250	5	-1.18	6244385800	299063	42.62	21050	21650	20050	27600	14900	21250	20879.71	8.20	0	11754	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	8066	-27.89	2.73	12	0.78	-753.00	7680.00	41900	20240326	-49.88	14700	20250102	42.86	21650	-3.00	20250204	14700	42.86	20250102	41900	-49.88	20240326	14700	42.86	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N
53	20250204	130156	54	100.00	KOSPI200		화학	N	N	N	N		N	21200	-50	5	-0.24	5746451400	275510	39.27	21050	21650	20050	27600	14900	21250	20857.36	8.20	0	12641	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	8143	-28.15	2.76	12	0.72	-753.00	7680.00	41900	20240326	-49.40	14700	20250102	44.22	21650	-2.08	20250204	14700	44.22	20250102	41900	-49.40	20240326	14700	44.22	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N
54	20250204	120158	54	100.00	KOSPI200		화학	N	N	N	N		N	21350	100	2	0.47	5414061550	259894	37.04	21050	21650	20050	27600	14900	21250	20831.65	8.20	0	14430	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	8200	-28.35	2.78	12	0.68	-753.00	7680.00	41900	20240326	-49.05	14700	20250102	45.24	21650	-1.39	20250204	14700	45.24	20250102	41900	-49.05	20240326	14700	45.24	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N
55	20250204	110154	54	100.00	KOSPI200		화학	N	N	N	N		N	21300	50	2	0.24	4481815450	216317	30.83	21050	21450	20050	27600	14900	21250	20718.49	8.20	0	14597	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	8181	-28.29	2.77	12	0.56	-753.00	7680.00	41900	20240326	-49.16	14700	20250102	44.90	21550	-1.16	20250203	14700	44.90	20250102	41900	-49.16	20240326	14700	44.90	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N
56	20250204	100157	54	100.00	KOSPI200		화학	N	N	N	N		N	21000	-250	5	-1.18	3378185850	163929	23.36	21050	21250	20050	27600	14900	21250	20607.22	8.20	0	17870	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	8066	-27.89	2.73	12	0.43	-753.00	7680.00	41900	20240326	-49.88	14700	20250102	42.86	21550	-2.55	20250203	14700	42.86	20250102	41900	-49.88	20240326	14700	42.86	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N
57	20250204	090157	54	100.00	KOSPI200		화학	N	N	N	N		N	20450	-800	5	-3.76	314900950	15159	2.16	21050	21050	20400	27600	14900	21250	20770.03	8.20	0	1882	22550	21900	20900	20250	19250	22225	20575	384	6350	1000	15300	50	1	38408228	7854	-27.16	2.66	12	0.04	-753.00	7680.00	41900	20240326	-51.19	14700	20250102	39.12	21550	-5.10	20250203	14700	39.12	20250102	41900	-51.19	20240326	14700	39.12	20250102	1.33	N	005420	1000	384 억		3149261	N	N	1889	N	01	N