KissMeData/008730/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-1250	5	-4.27	3508452600	124267	123.72	28900	29050	27700	38050	20550	29300	28233.27	4.98	0	3699	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	6956	-36.43	2.27	12	0.50	-770.00	12349.00	49100	20240223	-42.87	19300	20241212	45.34	37200	-24.60	20250221	20250	38.52	20250102	47000	-40.32	20240308	19300	45.34	20241212	4.17	N	008730	500	147 억	1233847	N	N	1344	N	N
3	20250228	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	-1000	5	-3.41	3220714350	114030	113.53	28900	29050	27700	38050	20550	29300	28244.45	4.98	0	5661	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	7018	-36.75	2.29	12	0.46	-770.00	12349.00	49100	20240223	-42.36	19300	20241212	46.63	37200	-23.92	20250221	20250	39.75	20250102	47000	-39.79	20240308	19300	46.63	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
4	20250228	140244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28100	-1200	5	-4.10	3009025450	106523	106.05	28900	29050	27700	38050	20550	29300	28247.66	4.98	0	5591	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	6969	-36.49	2.28	12	0.43	-770.00	12349.00	49100	20240223	-42.77	19300	20241212	45.60	37200	-24.46	20250221	20250	38.77	20250102	47000	-40.21	20240308	19300	45.60	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
5	20250228	130244	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-1250	5	-4.27	2387662350	84349	83.98	28900	29050	27850	38050	20550	29300	28306.94	4.98	0	1984	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	6956	-36.43	2.27	12	0.34	-770.00	12349.00	49100	20240223	-42.87	19300	20241212	45.34	37200	-24.60	20250221	20250	38.52	20250102	47000	-40.32	20240308	19300	45.34	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
6	20250228	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28150	-1150	5	-3.92	2074680600	73208	72.89	28900	29050	27850	38050	20550	29300	28339.53	4.98	0	-2250	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	6981	-36.56	2.28	12	0.30	-770.00	12349.00	49100	20240223	-42.67	19300	20241212	45.85	37200	-24.33	20250221	20250	39.01	20250102	47000	-40.11	20240308	19300	45.85	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
7	20250228	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28050	-1250	5	-4.27	1494850500	52539	52.31	28900	29050	28050	38050	20550	29300	28452.21	4.98	0	-6274	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	6956	-36.43	2.27	12	0.21	-770.00	12349.00	49100	20240223	-42.87	19300	20241212	45.34	37200	-24.60	20250221	20250	38.52	20250102	47000	-40.32	20240308	19300	45.34	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
8	20250228	100242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28300	-1000	5	-3.41	815997050	28520	28.39	28900	29050	28300	38050	20550	29300	28611.40	4.98	0	-8231	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	7018	-36.75	2.29	12	0.12	-770.00	12349.00	49100	20240223	-42.36	19300	20241212	46.63	37200	-23.92	20250221	20250	39.75	20250102	47000	-39.79	20240308	19300	46.63	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
9	20250228	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	-500	5	-1.71	74294150	2574	2.56	28900	29000	28800	38050	20550	29300	28863.31	4.98	0	-1527	30166	29732	29266	28832	28366	29950	29050	148	8750	500	20510	50	1	24800000	7142	-37.40	2.33	12	0.01	-770.00	12349.00	49100	20240223	-41.34	19300	20241212	49.22	37200	-22.58	20250221	20250	42.22	20250102	47000	-38.72	20240308	19300	49.22	20241212	4.17	N	008730	500	147 억	1233847	N	N	185	N	N
10	20250227	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	100	2	0.34	2930411350	100223	92.75	29200	29700	28800	37950	20450	29200	29238.90	5.00	0	-822	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7266	-38.05	2.37	12	0.40	-770.00	12349.00	49100	20240223	-40.33	19300	20241212	51.81	37200	-21.24	20250221	20250	44.69	20250102	48550	-39.65	20240227	19300	51.81	20241212	4.27	N	008730	500	147 억	1240162	N	N	185	N	N
11	20250227	150241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	150	2	0.51	2756700900	94301	87.27	29200	29700	28800	37950	20450	29200	29233.00	5.00	0	-2360	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7279	-38.12	2.38	12	0.38	-770.00	12349.00	49100	20240223	-40.22	19300	20241212	52.07	37200	-21.10	20250221	20250	44.94	20250102	48550	-39.55	20240227	19300	52.07	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
12	20250227	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	-50	5	-0.17	1968475150	67280	62.27	29200	29700	28800	37950	20450	29200	29257.95	5.00	0	-2020	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7229	-37.86	2.36	12	0.27	-770.00	12349.00	49100	20240223	-40.63	19300	20241212	51.04	37200	-21.64	20250221	20250	43.95	20250102	48550	-39.96	20240227	19300	51.04	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
13	20250227	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	50	2	0.17	1700934050	58106	53.77	29200	29700	28800	37950	20450	29200	29272.95	5.00	0	232	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7254	-37.99	2.37	12	0.23	-770.00	12349.00	49100	20240223	-40.43	19300	20241212	51.55	37200	-21.37	20250221	20250	44.44	20250102	48550	-39.75	20240227	19300	51.55	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
14	20250227	120240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	100	2	0.34	1464125350	50019	46.29	29200	29700	28800	37950	20450	29200	29271.38	5.00	0	1889	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7266	-38.05	2.37	12	0.20	-770.00	12349.00	49100	20240223	-40.33	19300	20241212	51.81	37200	-21.24	20250221	20250	44.69	20250102	48550	-39.65	20240227	19300	51.81	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
15	20250227	110243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29250	50	2	0.17	1220096850	41681	38.57	29200	29700	28800	37950	20450	29200	29272.25	5.00	0	1241	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7254	-37.99	2.37	12	0.17	-770.00	12349.00	49100	20240223	-40.43	19300	20241212	51.55	37200	-21.37	20250221	20250	44.44	20250102	48550	-39.75	20240227	19300	51.55	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
16	20250227	100250	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29400	200	2	0.68	784294750	26882	24.88	29200	29600	28800	37950	20450	29200	29175.46	5.00	0	1841	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7291	-38.18	2.38	12	0.11	-770.00	12349.00	49100	20240223	-40.12	19300	20241212	52.33	37200	-20.97	20250221	20250	45.19	20250102	48550	-39.44	20240227	19300	52.33	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
17	20250227	090249	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	0	3	0.00	118379700	4054	3.75	29200	29300	29150	37950	20450	29200	29200.72	5.00	0	517	29966	29582	29066	28682	28166	29775	28875	148	8750	500	20440	50	1	24800000	7242	-37.92	2.36	12	0.02	-770.00	12349.00	49100	20240223	-40.53	19300	20241212	51.30	37200	-21.51	20250221	20250	44.20	20250102	48550	-39.86	20240227	19300	51.30	20241212	4.27	N	008730	500	147 억	1240162	N	N	28	N	N
18	20250226	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	300	2	1.04	3123694150	107709	54.67	28850	29450	28550	37550	20250	28900	29001.24	5.02	0	-3513	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7242	-37.92	2.36	12	0.43	-770.00	12349.00	49100	20240223	-40.53	19300	20241212	51.30	37200	-21.51	20250221	20250	44.20	20250102	48900	-40.29	20240226	19300	51.30	20241212	4.27	N	008730	500	147 억	1244470	N	N	28	N	N
19	20250226	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28950	50	2	0.17	2767914850	95475	48.46	28850	29450	28550	37550	20250	28900	28991.00	5.02	0	-4816	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7180	-37.60	2.34	12	0.38	-770.00	12349.00	49100	20240223	-41.04	19300	20241212	50.00	37200	-22.18	20250221	20250	42.96	20250102	48900	-40.80	20240226	19300	50.00	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
20	20250226	140242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	100	2	0.35	2420249300	83456	42.36	28850	29450	28550	37550	20250	28900	29000.32	5.02	0	-5115	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7192	-37.66	2.35	12	0.34	-770.00	12349.00	49100	20240223	-40.94	19300	20241212	50.26	37200	-22.04	20250221	20250	43.21	20250102	48900	-40.70	20240226	19300	50.26	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
21	20250226	130243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29150	250	2	0.87	2289143850	78944	40.07	28850	29450	28550	37550	20250	28900	28997.08	5.02	0	-4352	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7229	-37.86	2.36	12	0.32	-770.00	12349.00	49100	20240223	-40.63	19300	20241212	51.04	37200	-21.64	20250221	20250	43.95	20250102	48900	-40.39	20240226	19300	51.04	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
22	20250226	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29200	300	2	1.04	2001392000	69037	35.04	28850	29450	28550	37550	20250	28900	28990.15	5.02	0	337	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7242	-37.92	2.36	12	0.28	-770.00	12349.00	49100	20240223	-40.53	19300	20241212	51.30	37200	-21.51	20250221	20250	44.20	20250102	48900	-40.29	20240226	19300	51.30	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
23	20250226	110241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	100	2	0.35	1731346200	59812	30.36	28850	29400	28550	37550	20250	28900	28946.48	5.02	0	-869	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7192	-37.66	2.35	12	0.24	-770.00	12349.00	49100	20240223	-40.94	19300	20241212	50.26	37200	-22.04	20250221	20250	43.21	20250102	48900	-40.70	20240226	19300	50.26	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
24	20250226	100241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28700	-200	5	-0.69	993320500	34439	17.48	28850	29400	28550	37550	20250	28900	28842.87	5.02	0	-3190	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7118	-37.27	2.32	12	0.14	-770.00	12349.00	49100	20240223	-41.55	19300	20241212	48.70	37200	-22.85	20250221	20250	41.73	20250102	48900	-41.31	20240226	19300	48.70	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
25	20250226	090243	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	-50	5	-0.17	98678850	3424	1.74	28850	28900	28700	37550	20250	28900	28819.45	5.02	0	539	30766	29832	29166	28232	27566	30300	28700	148	8650	500	20230	50	1	24800000	7155	-37.47	2.34	12	0.01	-770.00	12349.00	49100	20240223	-41.24	19300	20241212	49.48	37200	-22.45	20250221	20250	42.47	20250102	48900	-41.00	20240226	19300	49.48	20241212	4.27	N	008730	500	147 억	1244470	N	N	232	N	N
26	20250225	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	-200	5	-0.69	5738878900	196298	41.57	28500	30100	28500	37800	20400	29100	29235.86	4.98	0	12649	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7167	-37.53	2.34	12	0.79	-770.00	12349.00	49100	20240223	-41.14	19300	20241212	49.74	37200	-22.31	20250221	20250	42.72	20250102	48900	-40.90	20240226	19300	49.74	20241212	4.20	N	008730	500	147 억	1235951	N	N	232	N	N
27	20250225	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	-100	5	-0.34	5311928900	181554	38.44	28500	30100	28500	37800	20400	29100	29258.12	4.98	0	15671	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7192	-37.66	2.35	12	0.73	-770.00	12349.00	49100	20240223	-40.94	19300	20241212	50.26	37200	-22.04	20250221	20250	43.21	20250102	48900	-40.70	20240226	19300	50.26	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
28	20250225	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28900	-200	5	-0.69	4196219400	142798	30.24	28500	30100	28500	37800	20400	29100	29385.71	4.98	0	5066	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7167	-37.53	2.34	12	0.58	-770.00	12349.00	49100	20240223	-41.14	19300	20241212	49.74	37200	-22.31	20250221	20250	42.72	20250102	48900	-40.90	20240226	19300	49.74	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
29	20250225	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	250	2	0.86	3520939550	119453	25.29	28500	30100	28500	37800	20400	29100	29475.53	4.98	0	5677	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7279	-38.12	2.38	12	0.48	-770.00	12349.00	49100	20240223	-40.22	19300	20241212	52.07	37200	-21.10	20250221	20250	44.94	20250102	48900	-39.98	20240226	19300	52.07	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
30	20250225	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29450	350	2	1.20	3288730950	111519	23.61	28500	30100	28500	37800	20400	29100	29490.33	4.98	0	6154	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7304	-38.25	2.38	12	0.45	-770.00	12349.00	49100	20240223	-40.02	19300	20241212	52.59	37200	-20.83	20250221	20250	45.43	20250102	48900	-39.78	20240226	19300	52.59	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
31	20250225	110240	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29750	650	2	2.23	2565381350	86889	18.40	28500	30100	28500	37800	20400	29100	29524.83	4.98	0	5935	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7378	-38.64	2.41	12	0.35	-770.00	12349.00	49100	20240223	-39.41	19300	20241212	54.15	37200	-20.03	20250221	20250	46.91	20250102	48900	-39.16	20240226	19300	54.15	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
32	20250225	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29800	700	2	2.41	2032551050	69036	14.62	28500	30050	28500	37800	20400	29100	29441.92	4.98	0	1753	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7390	-38.70	2.41	12	0.28	-770.00	12349.00	49100	20240223	-39.31	19300	20241212	54.40	37200	-19.89	20250221	20250	47.16	20250102	48900	-39.06	20240226	19300	54.40	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
33	20250225	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	-100	5	-0.34	182686900	6391	1.35	28500	29000	28500	37800	20400	29100	28584.70	4.98	0	1755	33000	31050	29600	27650	26200	30325	26925	148	8700	500	20370	50	1	24800000	7192	-37.66	2.35	12	0.03	-770.00	12349.00	49100	20240223	-40.94	19300	20241212	50.26	37200	-22.04	20250221	20250	43.21	20250102	48900	-40.70	20240226	19300	50.26	20241212	4.20	N	008730	500	147 억	1235951	N	N	359	N	N
34	20250224	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29100	-3250	5	-10.05	13714388800	468662	86.77	31200	31550	28150	42050	22650	32350	29262.96	5.13	0	-42361	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7217	-37.79	2.36	12	1.89	-770.00	12349.00	49100	20240223	-40.73	19300	20241212	50.78	37200	-21.77	20250221	20250	43.70	20250102	48900	-40.49	20240226	19300	50.78	20241212	4.20	N	008730	500	147 억	1272401	N	N	359	N	N
35	20250224	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29300	-3050	5	-9.43	13050437700	445829	82.54	31200	31550	28150	42050	22650	32350	29272.29	5.13	0	-45734	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7266	-38.05	2.37	12	1.80	-770.00	12349.00	49100	20240223	-40.33	19300	20241212	51.81	37200	-21.24	20250221	20250	44.69	20250102	48900	-40.08	20240226	19300	51.81	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
36	20250224	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-3000	5	-9.27	12022603500	410528	76.01	31200	31550	28150	42050	22650	32350	29285.71	5.13	0	-51315	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7279	-38.12	2.38	12	1.66	-770.00	12349.00	49100	20240223	-40.22	19300	20241212	52.07	37200	-21.10	20250221	20250	44.94	20250102	48900	-39.98	20240226	19300	52.07	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
37	20250224	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	-2750	5	-8.50	11352078050	387734	71.79	31200	31550	28150	42050	22650	32350	29278.01	5.13	0	-48267	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7341	-38.44	2.40	12	1.56	-770.00	12349.00	49100	20240223	-39.71	19300	20241212	53.37	37200	-20.43	20250221	20250	46.17	20250102	48900	-39.47	20240226	19300	53.37	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
38	20250224	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29350	-3000	5	-9.27	10419513000	356172	65.94	31200	31550	28150	42050	22650	32350	29254.16	5.13	0	-47285	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7279	-38.12	2.38	12	1.44	-770.00	12349.00	49100	20240223	-40.22	19300	20241212	52.07	37200	-21.10	20250221	20250	44.94	20250102	48900	-39.98	20240226	19300	52.07	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
39	20250224	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28650	-3700	5	-11.44	9202256050	314159	58.16	31200	31550	28150	42050	22650	32350	29291.72	5.13	0	-49821	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7105	-37.21	2.32	12	1.27	-770.00	12349.00	49100	20240223	-41.65	19300	20241212	48.45	37200	-22.98	20250221	20250	41.48	20250102	48900	-41.41	20240226	19300	48.45	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
40	20250224	100237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28850	-3500	5	-10.82	7564652800	257334	47.64	31200	31550	28150	42050	22650	32350	29396.24	5.13	0	-43931	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7155	-37.47	2.34	12	1.04	-770.00	12349.00	49100	20240223	-41.24	19300	20241212	49.48	37200	-22.45	20250221	20250	42.47	20250102	48900	-41.00	20240226	19300	49.48	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
41	20250224	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29600	-2750	5	-8.50	1572916250	52177	9.66	31200	31550	29550	42050	22650	32350	30145.78	5.13	0	14190	39383	35866	33683	30166	27983	34775	29075	148	9700	500	22640	50	1	24800000	7341	-38.44	2.40	12	0.21	-770.00	12349.00	49100	20240223	-39.71	19300	20241212	53.37	37200	-20.43	20250221	20250	46.17	20250102	48900	-39.47	20240226	19300	53.37	20241212	4.20	N	008730	500	147 억	1272401	N	N	0	N	N
42	20250221	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32350	-1650	5	-4.85	18208257300	531300	413.00	33850	37200	31500	44200	23800	34000	34272.63	5.13	0	1343	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8023	-42.01	2.62	12	2.14	-770.00	12349.00	49100	20240223	-34.11	19300	20241212	67.62	37200	-13.04	20250221	20250	59.75	20250102	49100	-34.11	20240223	19300	67.62	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
43	20250221	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	31850	-2150	5	-6.32	15657171500	452599	351.83	33850	37200	31600	44200	23800	34000	34593.92	5.13	0	7181	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	7899	-41.36	2.58	12	1.82	-770.00	12349.00	49100	20240223	-35.13	19300	20241212	65.03	37200	-14.38	20250221	20250	57.28	20250102	49100	-35.13	20240223	19300	65.03	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
44	20250221	140237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33350	-650	5	-1.91	2576664800	76754	59.66	33850	34800	33050	44200	23800	34000	33570.43	5.13	0	-3116	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8271	-43.31	2.70	12	0.31	-770.00	12349.00	49100	20240223	-32.08	19300	20241212	72.80	36750	-9.25	20250219	20250	64.69	20250102	49100	-32.08	20240223	19300	72.80	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
45	20250221	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33350	-650	5	-1.91	2196914350	65354	50.80	33850	34800	33050	44200	23800	34000	33615.61	5.13	0	-4853	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8271	-43.31	2.70	12	0.26	-770.00	12349.00	49100	20240223	-32.08	19300	20241212	72.80	36750	-9.25	20250219	20250	64.69	20250102	49100	-32.08	20240223	19300	72.80	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
46	20250221	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33300	-700	5	-2.06	1942048150	57713	44.86	33850	34800	33050	44200	23800	34000	33650.10	5.13	0	-9225	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8258	-43.25	2.70	12	0.23	-770.00	12349.00	49100	20240223	-32.18	19300	20241212	72.54	36750	-9.39	20250219	20250	64.44	20250102	49100	-32.18	20240223	19300	72.54	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
47	20250221	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33400	-600	5	-1.76	1285936250	38025	29.56	33850	34800	33300	44200	23800	34000	33818.18	5.13	0	-4282	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8283	-43.38	2.70	12	0.15	-770.00	12349.00	49100	20240223	-31.98	19300	20241212	73.06	36750	-9.12	20250219	20250	64.94	20250102	49100	-31.98	20240223	19300	73.06	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
48	20250221	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33700	-300	5	-0.88	913862250	26911	20.92	33850	34800	33450	44200	23800	34000	33958.69	5.13	0	-2164	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8358	-43.77	2.73	12	0.11	-770.00	12349.00	49100	20240223	-31.36	19300	20241212	74.61	36750	-8.30	20250219	20250	66.42	20250102	49100	-31.36	20240223	19300	74.61	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
49	20250221	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34250	250	2	0.74	63428600	1865	1.45	33850	34250	33850	44200	23800	34000	34009.97	5.13	0	1101	35933	34966	34433	33466	32933	34700	33200	148	10200	500	23800	50	1	24800000	8494	-44.48	2.77	12	0.01	-770.00	12349.00	49100	20240223	-30.24	19300	20241212	77.46	36750	-6.80	20250219	20250	69.14	20250102	49100	-30.24	20240223	19300	77.46	20241212	4.22	N	008730	500	147 억	1271528	N	N	82	N	N
50	20250220	160237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34000	-900	5	-2.58	4442248400	128405	57.87	34900	35400	33900	45350	24450	34900	34595.63	5.12	0	3758	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8432	-44.16	2.75	12	0.52	-770.00	12349.00	49100	20240223	-30.75	19300	20241212	76.17	36750	-7.48	20250219	20250	67.90	20250102	49100	-30.75	20240223	19300	76.17	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
51	20250220	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34000	-900	5	-2.58	4216115350	121762	54.87	34900	35400	33900	45350	24450	34900	34625.87	5.12	0	3591	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8432	-44.16	2.75	12	0.49	-770.00	12349.00	49100	20240223	-30.75	19300	20241212	76.17	36750	-7.48	20250219	20250	67.90	20250102	49100	-30.75	20240223	19300	76.17	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
52	20250220	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34500	-400	5	-1.15	3532993700	101724	45.84	34900	35400	34000	45350	24450	34900	34731.17	5.12	0	5553	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8556	-44.81	2.79	12	0.41	-770.00	12349.00	49100	20240223	-29.74	19300	20241212	78.76	36750	-6.12	20250219	20250	70.37	20250102	49100	-29.74	20240223	19300	78.76	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
53	20250220	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34700	-200	5	-0.57	3208867950	92342	41.61	34900	35400	34000	45350	24450	34900	34749.82	5.12	0	9080	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8606	-45.06	2.81	12	0.37	-770.00	12349.00	49100	20240223	-29.33	19300	20241212	79.79	36750	-5.58	20250219	20250	71.36	20250102	49100	-29.33	20240223	19300	79.79	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
54	20250220	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34950	50	2	0.14	2996400750	86225	38.86	34900	35400	34000	45350	24450	34900	34750.95	5.12	0	12059	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8668	-45.39	2.83	12	0.35	-770.00	12349.00	49100	20240223	-28.82	19300	20241212	81.09	36750	-4.90	20250219	20250	72.59	20250102	49100	-28.82	20240223	19300	81.09	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
55	20250220	110236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34850	-50	5	-0.14	2735208500	78729	35.48	34900	35400	34000	45350	24450	34900	34742.07	5.12	0	13218	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8643	-45.26	2.82	12	0.32	-770.00	12349.00	49100	20240223	-29.02	19300	20241212	80.57	36750	-5.17	20250219	20250	72.10	20250102	49100	-29.02	20240223	19300	80.57	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
56	20250220	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34350	-550	5	-1.58	1658701350	47837	21.56	34900	35350	34000	45350	24450	34900	34674.03	5.12	0	5177	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8519	-44.61	2.78	12	0.19	-770.00	12349.00	49100	20240223	-30.04	19300	20241212	77.98	36750	-6.53	20250219	20250	69.63	20250102	49100	-30.04	20240223	19300	77.98	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
57	20250220	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34850	-50	5	-0.14	123347250	3541	1.60	34900	34900	34750	45350	24450	34900	34834.02	5.12	0	416	38400	36650	35000	33250	31600	35825	32425	148	10450	500	24430	50	1	24800000	8643	-45.26	2.82	12	0.01	-770.00	12349.00	49100	20240223	-29.02	19300	20241212	80.57	36750	-5.17	20250219	20250	72.10	20250102	49100	-29.02	20240223	19300	80.57	20241212	4.27	N	008730	500	147 억	1269304	N	N	80	N	N
58	20250219	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34900	-550	5	-1.55	7826717250	221301	75.19	35250	36750	33350	46050	24850	35450	35368.00	5.18	0	-15426	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8655	-45.32	2.83	12	0.89	-770.00	12349.00	49100	20240223	-28.92	19300	20241212	80.83	36750	-5.03	20250219	20250	72.35	20250102	49100	-28.92	20240223	19300	80.83	20241212	4.18	N	008730	500	147 억	1283448	N	N	80	N	N
59	20250219	150237	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35150	-300	5	-0.85	7201049750	203449	69.12	35250	36750	33350	46050	24850	35450	35394.86	5.18	0	-14505	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8717	-45.65	2.85	12	0.82	-770.00	12349.00	49100	20240223	-28.41	19300	20241212	82.12	36750	-4.35	20250219	20250	73.58	20250102	49100	-28.41	20240223	19300	82.12	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
60	20250219	140235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34600	-850	5	-2.40	5970909050	168022	57.09	35250	36750	33350	46050	24850	35450	35536.47	5.18	0	-12991	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8581	-44.94	2.80	12	0.68	-770.00	12349.00	49100	20240223	-29.53	19300	20241212	79.27	36750	-5.85	20250219	20250	70.86	20250102	49100	-29.53	20240223	19300	79.27	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
61	20250219	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35900	450	2	1.27	4000258900	111171	37.77	35250	36750	35050	46050	24850	35450	35982.94	5.18	0	-10659	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8903	-46.62	2.91	12	0.45	-770.00	12349.00	49100	20240223	-26.88	19300	20241212	86.01	36750	-2.31	20250219	20250	77.28	20250102	49100	-26.88	20240223	19300	86.01	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
62	20250219	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36350	900	2	2.54	3575817300	99385	33.77	35250	36750	35050	46050	24850	35450	35979.45	5.18	0	-9139	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	9015	-47.21	2.94	12	0.40	-770.00	12349.00	49100	20240223	-25.97	19300	20241212	88.34	36750	-1.09	20250219	20250	79.51	20250102	49100	-25.97	20240223	19300	88.34	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
63	20250219	110236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36250	800	2	2.26	3242687650	90202	30.65	35250	36750	35050	46050	24850	35450	35949.18	5.18	0	-7498	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8990	-47.08	2.94	12	0.36	-770.00	12349.00	49100	20240223	-26.17	19300	20241212	87.82	36750	-1.36	20250219	20250	79.01	20250102	49100	-26.17	20240223	19300	87.82	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
64	20250219	100236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	200	2	0.56	1330941350	37475	12.73	35250	35850	35050	46050	24850	35450	35515.45	5.18	0	-4033	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8841	-46.30	2.89	12	0.15	-770.00	12349.00	49100	20240223	-27.39	19300	20241212	84.72	36000	-0.97	20250218	20250	76.05	20250102	49100	-27.39	20240223	19300	84.72	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
65	20250219	090236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35400	-50	5	-0.14	55766850	1584	0.54	35250	35400	35050	46050	24850	35450	35206.34	5.18	0	-367	38083	36766	34683	33366	31283	37425	34025	148	10600	500	24810	50	1	24800000	8779	-45.97	2.87	12	0.01	-770.00	12349.00	49100	20240223	-27.90	19300	20241212	83.42	36000	-1.67	20250218	20250	74.81	20250102	49100	-27.90	20240223	19300	83.42	20241212	4.18	N	008730	500	147 억	1283448	N	N	38	N	N
66	20250218	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35450	2300	2	6.94	10359367400	293238	173.15	32850	36000	32600	43050	23250	33150	35327.31	5.11	0	32505	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8792	-46.04	2.87	12	1.18	-770.00	12349.00	49100	20240223	-27.80	19300	20241212	83.68	36000	-1.53	20250218	20250	75.06	20250102	49100	-27.80	20240223	19300	83.68	20241212	4.05	N	008730	500	147 억	1266242	N	N	38	N	N
67	20250218	150236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35550	2400	2	7.24	9875919100	279613	165.11	32850	36000	32600	43050	23250	33150	35319.96	5.11	0	33962	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8816	-46.17	2.88	12	1.13	-770.00	12349.00	49100	20240223	-27.60	19300	20241212	84.20	36000	-1.25	20250218	20250	75.56	20250102	49100	-27.60	20240223	19300	84.20	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
68	20250218	140236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	2500	2	7.54	9399980600	266211	157.19	32850	36000	32600	43050	23250	33150	35310.26	5.11	0	32523	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8841	-46.30	2.89	12	1.07	-770.00	12349.00	49100	20240223	-27.39	19300	20241212	84.72	36000	-0.97	20250218	20250	76.05	20250102	49100	-27.39	20240223	19300	84.72	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
69	20250218	130235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35650	2500	2	7.54	8724400000	247245	146.00	32850	36000	32600	43050	23250	33150	35286.46	5.11	0	35255	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8841	-46.30	2.89	12	1.00	-770.00	12349.00	49100	20240223	-27.39	19300	20241212	84.72	36000	-0.97	20250218	20250	76.05	20250102	49100	-27.39	20240223	19300	84.72	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
70	20250218	120235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	36000	2850	2	8.60	7974959000	226182	133.56	32850	36000	32600	43050	23250	33150	35259.03	5.11	0	38477	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8928	-46.75	2.92	12	0.91	-770.00	12349.00	49100	20240223	-26.68	19300	20241212	86.53	36000	0.00	20250218	20250	77.78	20250102	49100	-26.68	20240223	19300	86.53	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
71	20250218	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35900	2750	2	8.30	6545289850	186380	110.06	32850	35950	32600	43050	23250	33150	35117.98	5.11	0	40286	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8903	-46.62	2.91	12	0.75	-770.00	12349.00	49100	20240223	-26.88	19300	20241212	86.01	35950	-0.14	20250218	20250	77.28	20250102	49100	-26.88	20240223	19300	86.01	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
72	20250218	100235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34800	1650	2	4.98	2377867200	68855	40.66	32850	35050	32600	43050	23250	33150	34534.42	5.11	0	6868	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8630	-45.19	2.82	12	0.28	-770.00	12349.00	49100	20240223	-29.12	19300	20241212	80.31	35450	-1.83	20250213	20250	71.85	20250102	49100	-29.12	20240223	19300	80.31	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
73	20250218	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32950	-200	5	-0.60	32713050	996	0.59	32850	33000	32600	43050	23250	33150	32844.43	5.11	0	251	35716	34432	32966	31682	30216	33700	30950	148	9900	500	23200	50	1	24800000	8172	-42.79	2.67	12	0.00	-770.00	12349.00	49100	20240223	-32.89	19300	20241212	70.73	35450	-7.05	20250213	20250	62.72	20250102	49100	-32.89	20240223	19300	70.73	20241212	4.05	N	008730	500	147 억	1266242	N	N	174	N	N
74	20250217	160235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33150	-1500	5	-4.33	5576104650	169194	81.07	34200	34250	31500	45000	24300	34650	32956.47	5.26	0	-37915	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8221	-43.05	2.68	12	0.68	-770.00	12349.00	49100	20240223	-32.48	19300	20241212	71.76	35450	-6.49	20250213	20250	63.70	20250102	49100	-32.48	20240223	19300	71.76	20241212	3.91	N	008730	500	147 억	1303642	N	N	174	N	N
75	20250217	150235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33300	-1350	5	-3.90	5247442800	159296	76.33	34200	34250	31500	45000	24300	34650	32941.14	5.26	0	-40549	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8258	-43.25	2.70	12	0.64	-770.00	12349.00	49100	20240223	-32.18	19300	20241212	72.54	35450	-6.06	20250213	20250	64.44	20250102	49100	-32.18	20240223	19300	72.54	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
76	20250217	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33450	-1200	5	-3.46	4958437050	150630	72.18	34200	34250	31500	45000	24300	34650	32917.65	5.26	0	-40614	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8296	-43.44	2.71	12	0.61	-770.00	12349.00	49100	20240223	-31.87	19300	20241212	73.32	35450	-5.64	20250213	20250	65.19	20250102	49100	-31.87	20240223	19300	73.32	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
77	20250217	130236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34000	-650	5	-1.88	4607970250	140206	67.18	34200	34250	31500	45000	24300	34650	32865.33	5.26	0	-38262	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8432	-44.16	2.75	12	0.57	-770.00	12349.00	49100	20240223	-30.75	19300	20241212	76.17	35450	-4.09	20250213	20250	67.90	20250102	49100	-30.75	20240223	19300	76.17	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
78	20250217	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33050	-1600	5	-4.62	4211656400	128373	61.51	34200	34250	31500	45000	24300	34650	32807.53	5.26	0	-37425	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8196	-42.92	2.68	12	0.52	-770.00	12349.00	49100	20240223	-32.69	19300	20241212	71.24	35450	-6.77	20250213	20250	63.21	20250102	49100	-32.69	20240223	19300	71.24	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
79	20250217	110235	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33000	-1650	5	-4.76	4010752950	122298	58.60	34200	34250	31500	45000	24300	34650	32794.46	5.26	0	-33973	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8184	-42.86	2.67	12	0.49	-770.00	12349.00	49100	20240223	-32.79	19300	20241212	70.98	35450	-6.91	20250213	20250	62.96	20250102	49100	-32.79	20240223	19300	70.98	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
80	20250217	100234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32200	-2450	5	-7.07	3103539600	94671	45.36	34200	34250	31500	45000	24300	34650	32781.78	5.26	0	-29954	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	7986	-41.82	2.61	12	0.38	-770.00	12349.00	49100	20240223	-34.42	19300	20241212	66.84	35450	-9.17	20250213	20250	59.01	20250102	49100	-34.42	20240223	19300	66.84	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
81	20250217	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33900	-750	5	-2.16	212574900	6239	2.99	34200	34250	33750	45000	24300	34650	34069.16	5.26	0	-693	36450	35550	34500	33600	32550	36000	34050	148	10350	500	24250	50	1	24800000	8407	-44.03	2.75	12	0.03	-770.00	12349.00	49100	20240223	-30.96	19300	20241212	75.65	35450	-4.37	20250213	20250	67.41	20250102	49100	-30.96	20240223	19300	75.65	20241212	3.91	N	008730	500	147 억	1303642	N	N	178	N	N
82	20250214	160233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34650	-50	5	-0.14	7140203750	208260	69.95	34450	35400	33450	45100	24300	34700	34284.44	5.36	0	-23328	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8593	-45.00	2.81	12	0.84	-770.00	12349.00	49100	20240223	-29.43	19300	20241212	79.53	35450	-2.26	20250213	20250	71.11	20250102	49100	-29.43	20240223	19300	79.53	20241212	3.92	N	008730	500	147 억	1328648	N	N	178	N	N
83	20250214	150233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34350	-350	5	-1.01	6877788950	200659	67.39	34450	35400	33450	45100	24300	34700	34276.01	5.36	0	-23115	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8519	-44.61	2.78	12	0.81	-770.00	12349.00	49100	20240223	-30.04	19300	20241212	77.98	35450	-3.10	20250213	20250	69.63	20250102	49100	-30.04	20240223	19300	77.98	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
84	20250214	140234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34150	-550	5	-1.59	5818937750	169830	57.04	34450	35400	33450	45100	24300	34700	34263.31	5.36	0	-11127	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8469	-44.35	2.77	12	0.68	-770.00	12349.00	49100	20240223	-30.45	19300	20241212	76.94	35450	-3.67	20250213	20250	68.64	20250102	49100	-30.45	20240223	19300	76.94	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
85	20250214	130234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33950	-750	5	-2.16	5422098600	158136	53.11	34450	35400	33450	45100	24300	34700	34287.57	5.36	0	-7696	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8420	-44.09	2.75	12	0.64	-770.00	12349.00	49100	20240223	-30.86	19300	20241212	75.91	35450	-4.23	20250213	20250	67.65	20250102	49100	-30.86	20240223	19300	75.91	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
86	20250214	120234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34150	-550	5	-1.59	5175452600	150875	50.67	34450	35400	33450	45100	24300	34700	34302.92	5.36	0	-4199	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8469	-44.35	2.77	12	0.61	-770.00	12349.00	49100	20240223	-30.45	19300	20241212	76.94	35450	-3.67	20250213	20250	68.64	20250102	49100	-30.45	20240223	19300	76.94	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
87	20250214	110233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33600	-1100	5	-3.17	4834564550	140870	47.31	34450	35400	33450	45100	24300	34700	34319.33	5.36	0	-983	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8333	-43.64	2.72	12	0.57	-770.00	12349.00	49100	20240223	-31.57	19300	20241212	74.09	35450	-5.22	20250213	20250	65.93	20250102	49100	-31.57	20240223	19300	74.09	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
88	20250214	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33900	-800	5	-2.31	3714625950	107636	36.15	34450	35400	33700	45100	24300	34700	34511.00	5.36	0	8156	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8407	-44.03	2.75	12	0.43	-770.00	12349.00	49100	20240223	-30.96	19300	20241212	75.65	35450	-4.37	20250213	20250	67.41	20250102	49100	-30.96	20240223	19300	75.65	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
89	20250214	090234	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	35050	350	2	1.01	428882450	12291	4.13	34450	35400	34450	45100	24300	34700	34894.02	5.36	0	1217	37533	36116	34033	32616	30533	36825	33325	148	10400	500	24290	50	1	24800000	8692	-45.52	2.84	12	0.05	-770.00	12349.00	49100	20240223	-28.62	19300	20241212	81.61	35450	-1.13	20250213	20250	73.09	20250102	49100	-28.62	20240223	19300	81.61	20241212	3.92	N	008730	500	147 억	1328648	N	N	515	N	N
90	20250213	160232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34700	2550	2	7.93	10109865650	295193	465.42	32150	35450	31950	41750	22550	32150	34248.17	5.32	-512	15508	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8606	-45.06	2.81	12	1.19	-770.00	12349.00	49100	20240223	-29.33	19300	20241212	79.79	35450	-2.12	20250213	20250	71.36	20250102	49100	-29.33	20240223	19300	79.79	20241212	3.86	N	008730	500	147 억	1319966	N	N	515	N	N
91	20250213	150232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34850	2700	2	8.40	8236214450	241239	380.35	32150	35450	31950	41750	22550	32150	34141.36	5.32	-512	3670	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8643	-45.26	2.82	12	0.97	-770.00	12349.00	49100	20240223	-29.02	19300	20241212	80.57	35450	-1.69	20250213	20250	72.10	20250102	49100	-29.02	20240223	19300	80.57	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
92	20250213	140232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33800	1650	2	5.13	3509081400	105243	165.93	32150	33800	31950	41750	22550	32150	33342.73	5.32	-512	-931	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8382	-43.90	2.74	12	0.42	-770.00	12349.00	49100	20240223	-31.16	19300	20241212	75.13	34450	-1.89	20250210	20250	66.91	20250102	49100	-31.16	20240223	19300	75.13	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
93	20250213	130233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33450	1300	2	4.04	2524070300	75915	119.69	32150	33800	31950	41750	22550	32150	33248.72	5.32	-512	-4326	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8296	-43.44	2.71	12	0.31	-770.00	12349.00	49100	20240223	-31.87	19300	20241212	73.32	34450	-2.90	20250210	20250	65.19	20250102	49100	-31.87	20240223	19300	73.32	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
94	20250213	120232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33100	950	2	2.95	2267113850	68195	107.52	32150	33800	31950	41750	22550	32150	33244.67	5.32	-512	-6074	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8209	-42.99	2.68	12	0.27	-770.00	12349.00	49100	20240223	-32.59	19300	20241212	71.50	34450	-3.92	20250210	20250	63.46	20250102	49100	-32.59	20240223	19300	71.50	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
95	20250213	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33450	1300	2	4.04	1901410700	57200	90.19	32150	33800	31950	41750	22550	32150	33241.56	5.32	-512	1442	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8296	-43.44	2.71	12	0.23	-770.00	12349.00	49100	20240223	-31.87	19300	20241212	73.32	34450	-2.90	20250210	20250	65.19	20250102	49100	-31.87	20240223	19300	73.32	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
96	20250213	100233	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33500	1350	2	4.20	1270242700	38376	60.51	32150	33700	31950	41750	22550	32150	33100.07	5.32	-512	297	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8308	-43.51	2.71	12	0.15	-770.00	12349.00	49100	20240223	-31.77	19300	20241212	73.58	34450	-2.76	20250210	20250	65.43	20250102	49100	-31.77	20240223	19300	73.58	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
97	20250213	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32950	800	2	2.49	60744650	1872	2.95	32150	32950	31950	41750	22550	32150	32450.03	5.32	-512	553	34150	33150	32500	31500	30850	32825	31175	148	9600	500	22500	50	1	24800000	8172	-42.79	2.67	12	0.01	-770.00	12349.00	49100	20240223	-32.89	19300	20241212	70.73	34450	-4.35	20250210	20250	62.72	20250102	49100	-32.89	20240223	19300	70.73	20241212	3.86	N	008730	500	147 억	1319966	N	N	180	N	N
98	20250212	160231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32150	-600	5	-1.83	2065493050	63394	36.88	32450	33500	31850	42550	22950	32750	32581.89	5.36	0	-8677	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	7973	-41.75	2.60	12	0.26	-770.00	12349.00	49100	20240223	-34.52	19300	20241212	66.58	34450	-6.68	20250210	20250	58.77	20250102	49100	-34.52	20240223	19300	66.58	20241212	3.51	N	008730	500	147 억	1329376	N	N	180	N	N
99	20250212	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32150	-600	5	-1.83	1926099950	59064	34.36	32450	33500	31850	42550	22950	32750	32610.39	5.36	0	-7518	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	7973	-41.75	2.60	12	0.24	-770.00	12349.00	49100	20240223	-34.52	19300	20241212	66.58	34450	-6.68	20250210	20250	58.77	20250102	49100	-34.52	20240223	19300	66.58	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
100	20250212	140231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32500	-250	5	-0.76	1559701900	47706	27.75	32450	33500	32400	42550	22950	32750	32694.04	5.36	0	-6655	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	8060	-42.21	2.63	12	0.19	-770.00	12349.00	49100	20240223	-33.81	19300	20241212	68.39	34450	-5.66	20250210	20250	60.49	20250102	49100	-33.81	20240223	19300	68.39	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
101	20250212	130231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32550	-200	5	-0.61	1411520300	43144	25.10	32450	33500	32400	42550	22950	32750	32716.49	5.36	0	-6060	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	8072	-42.27	2.64	12	0.17	-770.00	12349.00	49100	20240223	-33.71	19300	20241212	68.65	34450	-5.52	20250210	20250	60.74	20250102	49100	-33.71	20240223	19300	68.65	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
102	20250212	120231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32900	150	2	0.46	1108219000	33816	19.67	32450	33500	32450	42550	22950	32750	32772.03	5.36	0	-1854	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	8159	-42.73	2.66	12	0.14	-770.00	12349.00	49100	20240223	-32.99	19300	20241212	70.47	34450	-4.50	20250210	20250	62.47	20250102	49100	-32.99	20240223	19300	70.47	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
103	20250212	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32700	-50	5	-0.15	988663800	30173	17.55	32450	33500	32450	42550	22950	32750	32766.51	5.36	0	-2557	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	8110	-42.47	2.65	12	0.12	-770.00	12349.00	49100	20240223	-33.40	19300	20241212	69.43	34450	-5.08	20250210	20250	61.48	20250102	49100	-33.40	20240223	19300	69.43	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
104	20250212	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32800	50	2	0.15	773458000	23584	13.72	32450	33500	32450	42550	22950	32750	32795.88	5.36	0	-1353	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	8134	-42.60	2.66	12	0.10	-770.00	12349.00	49100	20240223	-33.20	19300	20241212	69.95	34450	-4.79	20250210	20250	61.98	20250102	49100	-33.20	20240223	19300	69.95	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
105	20250212	090232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32550	-200	5	-0.61	39259100	1207	0.70	32450	32750	32450	42550	22950	32750	32526.18	5.36	0	379	35283	34016	33033	31766	30783	33525	31275	148	9800	500	22920	50	1	24800000	8072	-42.27	2.64	12	0.00	-770.00	12349.00	49100	20240223	-33.71	19300	20241212	68.65	34450	-5.52	20250210	20250	60.74	20250102	49100	-33.71	20240223	19300	68.65	20241212	3.51	N	008730	500	147 억	1329376	N	N	430	N	N
106	20250211	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32750	-800	5	-2.38	5672777450	171298	40.57	33550	34300	32050	43600	23500	33550	33116.93	5.41	0	-13097	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8122	-42.53	2.65	12	0.69	-770.00	12349.00	49100	20240223	-33.30	19300	20241212	69.69	34450	-4.93	20250210	20250	61.73	20250102	49100	-33.30	20240223	19300	69.69	20241212	3.34	N	008730	500	147 억	1341875	N	N	430	N	N
107	20250211	150231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33050	-500	5	-1.49	5444554450	164359	38.92	33550	34300	32050	43600	23500	33550	33125.99	5.41	0	-11402	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8196	-42.92	2.68	12	0.66	-770.00	12349.00	49100	20240223	-32.69	19300	20241212	71.24	34450	-4.06	20250210	20250	63.21	20250102	49100	-32.69	20240223	19300	71.24	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
108	20250211	140232	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33250	-300	5	-0.89	5089072350	153631	36.38	33550	34300	32050	43600	23500	33550	33125.30	5.41	0	-6595	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8246	-43.18	2.69	12	0.62	-770.00	12349.00	49100	20240223	-32.28	19300	20241212	72.28	34450	-3.48	20250210	20250	64.20	20250102	49100	-32.28	20240223	19300	72.28	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
109	20250211	130229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32300	-1250	5	-3.73	4587091400	138391	32.77	33550	34300	32050	43600	23500	33550	33145.88	5.41	0	-1348	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8010	-41.95	2.62	12	0.56	-770.00	12349.00	49100	20240223	-34.22	19300	20241212	67.36	34450	-6.24	20250210	20250	59.51	20250102	49100	-34.22	20240223	19300	67.36	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
110	20250211	120230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33000	-550	5	-1.64	3849255950	115593	27.37	33550	34300	32500	43600	23500	33550	33300.08	5.41	0	-4577	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8184	-42.86	2.67	12	0.47	-770.00	12349.00	49100	20240223	-32.79	19300	20241212	70.98	34450	-4.21	20250210	20250	62.96	20250102	49100	-32.79	20240223	19300	70.98	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
111	20250211	110231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32800	-750	5	-2.24	3285588350	98376	23.30	33550	34300	32500	43600	23500	33550	33398.27	5.41	0	-1249	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8134	-42.60	2.66	12	0.40	-770.00	12349.00	49100	20240223	-33.20	19300	20241212	69.95	34450	-4.79	20250210	20250	61.98	20250102	49100	-33.20	20240223	19300	69.95	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
112	20250211	100231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33200	-350	5	-1.04	2074778250	61658	14.60	33550	34300	33100	43600	23500	33550	33649.78	5.41	0	-1047	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8234	-43.12	2.69	12	0.25	-770.00	12349.00	49100	20240223	-32.38	19300	20241212	72.02	34450	-3.63	20250210	20250	63.95	20250102	49100	-32.38	20240223	19300	72.02	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
113	20250211	090231	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33650	100	2	0.30	193773400	5720	1.35	33550	34300	33550	43600	23500	33550	33876.47	5.41	0	-1403	36550	35050	32950	31450	29350	35800	32200	148	10050	500	23480	50	1	24800000	8345	-43.70	2.72	12	0.02	-770.00	12349.00	49100	20240223	-31.47	19300	20241212	74.35	34450	-2.32	20250210	20250	66.17	20250102	49100	-31.47	20240223	19300	74.35	20241212	3.34	N	008730	500	147 억	1341875	N	N	242	N	N
114	20250210	160230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33550	1250	2	3.87	14003729050	421938	104.93	32050	34450	30850	41950	22650	32300	33189.89	5.48	0	-16657	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8320	-43.57	2.72	12	1.70	-770.00	12349.00	49100	20240223	-31.67	19300	20241212	73.83	34450	-2.61	20250210	20250	65.68	20250102	49100	-31.67	20240223	19300	73.83	20241212	3.34	N	008730	500	147 억	1360119	N	N	242	N	N
115	20250210	150230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33550	1250	2	3.87	13733338500	413872	102.93	32050	34450	30850	41950	22650	32300	33183.47	5.48	0	-14935	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8320	-43.57	2.72	12	1.67	-770.00	12349.00	49100	20240223	-31.67	19300	20241212	73.83	34450	-2.61	20250210	20250	65.68	20250102	49100	-31.67	20240223	19300	73.83	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
116	20250210	140230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33400	1100	2	3.41	12372403300	373038	92.77	32050	34450	30850	41950	22650	32300	33167.58	5.48	0	-21450	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8283	-43.38	2.70	12	1.50	-770.00	12349.00	49100	20240223	-31.98	19300	20241212	73.06	34450	-3.05	20250210	20250	64.94	20250102	49100	-31.98	20240223	19300	73.06	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
117	20250210	130230	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33900	1600	2	4.95	11382340800	343564	85.44	32050	34450	30850	41950	22650	32300	33131.21	5.48	0	-16753	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8407	-44.03	2.75	12	1.39	-770.00	12349.00	49100	20240223	-30.96	19300	20241212	75.65	34450	-1.60	20250210	20250	67.41	20250102	49100	-30.96	20240223	19300	75.65	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
118	20250210	120229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	34300	2000	2	6.19	9668901050	293418	72.97	32050	34300	30850	41950	22650	32300	32953.59	5.48	0	-25908	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8506	-44.55	2.78	12	1.18	-770.00	12349.00	49100	20240223	-30.14	19300	20241212	77.72	34300	0.00	20250210	20250	69.38	20250102	49100	-30.14	20240223	19300	77.72	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
119	20250210	110229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33700	1400	2	4.33	8290696200	252750	62.86	32050	34250	30850	41950	22650	32300	32802.80	5.48	0	-29290	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8358	-43.77	2.73	12	1.02	-770.00	12349.00	49100	20240223	-31.36	19300	20241212	74.61	34250	-1.61	20250210	20250	66.42	20250102	49100	-31.36	20240223	19300	74.61	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
120	20250210	100228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	33750	1450	2	4.49	5817308800	179354	44.60	32050	34000	30850	41950	22650	32300	32435.10	5.48	0	-20539	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8370	-43.83	2.73	12	0.72	-770.00	12349.00	49100	20240223	-31.26	19300	20241212	74.87	34000	-0.74	20250210	20250	66.67	20250102	49100	-31.26	20240223	19300	74.87	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
121	20250210	090229	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32350	50	2	0.15	192056900	5943	1.48	32050	32650	31950	41950	22650	32300	32317.74	5.48	0	337	37100	34700	30600	28200	24100	35900	29400	148	9650	500	22610	50	1	24800000	8023	-42.01	2.62	12	0.02	-770.00	12349.00	49100	20240223	-34.11	19300	20241212	67.62	33750	-4.15	20250123	20250	59.75	20250102	49100	-34.11	20240223	19300	67.62	20241212	3.34	N	008730	500	147 억	1360119	N	N	166	N	N
122	20250207	160227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32300	5450	2	20.30	12321181150	400703	462.43	26800	33000	26500	34900	18800	26850	30745.55	5.46	0	6955	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	8010	-41.95	2.62	12	1.62	-770.00	12349.00	49100	20240223	-34.22	19300	20241212	67.36	33750	-4.30	20250123	20250	59.51	20250102	49100	-34.22	20240223	19300	67.36	20241212	3.34	N	008730	500	147 억	1353453	N	N	166	N	N
123	20250207	150228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	32800	5950	2	22.16	10536488100	345578	398.81	26800	32900	26500	34900	18800	26850	30489.46	5.46	0	2432	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	8134	-42.60	2.66	12	1.39	-770.00	12349.00	49100	20240223	-33.20	19300	20241212	69.95	33750	-2.81	20250123	20250	61.98	20250102	49100	-33.20	20240223	19300	69.95	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
124	20250207	140227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29700	2850	2	10.61	4053218200	141221	162.97	26800	29800	26500	34900	18800	26850	28701.24	5.46	0	-508	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	7366	-38.57	2.41	12	0.57	-770.00	12349.00	49100	20240223	-39.51	19300	20241212	53.89	33750	-12.00	20250123	20250	46.67	20250102	49100	-39.51	20240223	19300	53.89	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
125	20250207	130227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	1950	2	7.26	3183957500	111510	128.69	26800	29400	26500	34900	18800	26850	28553.11	5.46	0	-2298	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	7142	-37.40	2.33	12	0.45	-770.00	12349.00	49100	20240223	-41.34	19300	20241212	49.22	33750	-14.67	20250123	20250	42.22	20250102	49100	-41.34	20240223	19300	49.22	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
126	20250207	120227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28800	1950	2	7.26	3016733500	105697	121.98	26800	29400	26500	34900	18800	26850	28541.34	5.46	0	-1685	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	7142	-37.40	2.33	12	0.43	-770.00	12349.00	49100	20240223	-41.34	19300	20241212	49.22	33750	-14.67	20250123	20250	42.22	20250102	49100	-41.34	20240223	19300	49.22	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
127	20250207	110227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	28750	1900	2	7.08	2689398850	94363	108.90	26800	29400	26500	34900	18800	26850	28500.57	5.46	0	-1770	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	7130	-37.34	2.33	12	0.38	-770.00	12349.00	49100	20240223	-41.45	19300	20241212	48.96	33750	-14.81	20250123	20250	41.98	20250102	49100	-41.45	20240223	19300	48.96	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
128	20250207	100227	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	29000	2150	2	8.01	1988823150	70162	80.97	26800	29200	26500	34900	18800	26850	28346.16	5.46	0	774	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	7192	-37.66	2.35	12	0.28	-770.00	12349.00	49100	20240223	-40.94	19300	20241212	50.26	33750	-14.07	20250123	20250	43.21	20250102	49100	-40.94	20240223	19300	50.26	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
129	20250207	090228	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26500	-350	5	-1.30	92895950	3485	4.02	26800	26900	26500	34900	18800	26850	26655.94	5.46	0	-2560	28150	27500	26900	26250	25650	27200	25950	148	8050	500	18790	50	1	24800000	6572	-34.42	2.15	12	0.01	-770.00	12349.00	49100	20240223	-46.03	19300	20241212	37.31	33750	-21.48	20250123	20250	30.86	20250102	49100	-46.03	20240223	19300	37.31	20241212	3.34	N	008730	500	147 억	1353453	N	N	6	N	N
130	20250206	160223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26850	100	2	0.37	2339074300	86419	92.31	27000	27550	26300	34750	18750	26750	27066.67	5.47	0	-3747	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6659	-34.87	2.17	12	0.35	-770.00	12349.00	49100	20240223	-45.32	19300	20241212	39.12	33750	-20.44	20250123	20250	32.59	20250102	49100	-45.32	20240223	19300	39.12	20241212	3.42	N	008730	500	147 억	1357183	N	N	6	N	N
131	20250206	150224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	0	3	0.00	2151361350	79425	84.84	27000	27550	26300	34750	18750	26750	27086.70	5.47	0	-4924	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6634	-34.74	2.17	12	0.32	-770.00	12349.00	49100	20240223	-45.52	19300	20241212	38.60	33750	-20.74	20250123	20250	32.10	20250102	49100	-45.52	20240223	19300	38.60	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
132	20250206	140225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	0	3	0.00	1984110450	73174	78.17	27000	27550	26300	34750	18750	26750	27114.97	5.47	0	-2295	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6634	-34.74	2.17	12	0.30	-770.00	12349.00	49100	20240223	-45.52	19300	20241212	38.60	33750	-20.74	20250123	20250	32.10	20250102	49100	-45.52	20240223	19300	38.60	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
133	20250206	130224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	150	2	0.56	1747919900	64351	68.74	27000	27550	26300	34750	18750	26750	27162.28	5.47	0	-148	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6671	-34.94	2.18	12	0.26	-770.00	12349.00	49100	20240223	-45.21	19300	20241212	39.38	33750	-20.30	20250123	20250	32.84	20250102	49100	-45.21	20240223	19300	39.38	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
134	20250206	120222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27350	600	2	2.24	1518540100	55873	59.68	27000	27550	26300	34750	18750	26750	27178.42	5.47	0	2141	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6783	-35.52	2.21	12	0.23	-770.00	12349.00	49100	20240223	-44.30	19300	20241212	41.71	33750	-18.96	20250123	20250	35.06	20250102	49100	-44.30	20240223	19300	41.71	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
135	20250206	110217	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27500	750	2	2.80	1153123250	42560	45.46	27000	27550	26300	34750	18750	26750	27094.06	5.47	0	991	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6820	-35.71	2.23	12	0.17	-770.00	12349.00	49100	20240223	-43.99	19300	20241212	42.49	33750	-18.52	20250123	20250	35.80	20250102	49100	-43.99	20240223	19300	42.49	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
136	20250206	100224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27250	500	2	1.87	534356950	19972	21.33	27000	27300	26300	34750	18750	26750	26755.30	5.47	0	-3895	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6758	-35.39	2.21	12	0.08	-770.00	12349.00	49100	20240223	-44.50	19300	20241212	41.19	33750	-19.26	20250123	20250	34.57	20250102	49100	-44.50	20240223	19300	41.19	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
137	20250206	090224	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	150	2	0.56	20115850	744	0.79	27000	27300	26900	34750	18750	26750	27037.43	5.47	0	-437	27750	27250	26750	26250	25750	27500	26500	148	8000	500	18720	50	1	24800000	6671	-34.94	2.18	12	0.00	-770.00	12349.00	49100	20240223	-45.21	19300	20241212	39.38	33750	-20.30	20250123	20250	32.84	20250102	49100	-45.21	20240223	19300	39.38	20241212	3.42	N	008730	500	147 억	1357183	N	N	8	N	N
138	20250205	160222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	750	2	2.88	2520601300	93604	78.99	26250	27250	26250	33800	18200	26000	26928.37	5.46	-928	2266	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6634	-34.74	2.17	12	0.38	-770.00	12349.00	49100	20240223	-45.52	19300	20241212	38.60	33750	-20.74	20250123	20250	32.10	20250102	49100	-45.52	20240223	19300	38.60	20241212	3.39	N	008730	500	147 억	1354023	N	N	8	N	N
139	20250205	150222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	800	2	3.08	2339617650	86855	73.30	26250	27250	26250	33800	18200	26000	26937.07	5.46	-928	948	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6646	-34.81	2.17	12	0.35	-770.00	12349.00	49100	20240223	-45.42	19300	20241212	38.86	33750	-20.59	20250123	20250	32.35	20250102	49100	-45.42	20240223	19300	38.86	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
140	20250205	140222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26700	700	2	2.69	2229615000	82745	69.83	26250	27250	26250	33800	18200	26000	26945.64	5.46	-928	2007	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6622	-34.68	2.16	12	0.33	-770.00	12349.00	49100	20240223	-45.62	19300	20241212	38.34	33750	-20.89	20250123	20250	31.85	20250102	49100	-45.62	20240223	19300	38.34	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
141	20250205	130222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	900	2	3.46	1736886250	64344	54.30	26250	27250	26250	33800	18200	26000	26993.79	5.46	-928	13217	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6671	-34.94	2.18	12	0.26	-770.00	12349.00	49100	20240223	-45.21	19300	20241212	39.38	33750	-20.30	20250123	20250	32.84	20250102	49100	-45.21	20240223	19300	39.38	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
142	20250205	120223	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	27050	1050	2	4.04	1619105450	59979	50.62	26250	27250	26250	33800	18200	26000	26994.57	5.46	-928	15267	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6708	-35.13	2.19	12	0.24	-770.00	12349.00	49100	20240223	-44.91	19300	20241212	40.16	33750	-19.85	20250123	20250	33.58	20250102	49100	-44.91	20240223	19300	40.16	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
143	20250205	110222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26950	950	2	3.65	1388428700	51428	43.40	26250	27250	26250	33800	18200	26000	26997.56	5.46	-928	10790	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6684	-35.00	2.18	12	0.21	-770.00	12349.00	49100	20240223	-45.11	19300	20241212	39.64	33750	-20.15	20250123	20250	33.09	20250102	49100	-45.11	20240223	19300	39.64	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
144	20250205	100222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26900	900	2	3.46	972621450	36040	30.42	26250	27250	26250	33800	18200	26000	26987.33	5.46	-928	8832	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6671	-34.94	2.18	12	0.15	-770.00	12349.00	49100	20240223	-45.21	19300	20241212	39.38	33750	-20.30	20250123	20250	32.84	20250102	49100	-45.21	20240223	19300	39.38	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
145	20250205	090225	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26750	750	2	2.88	31932000	1204	1.02	26250	26750	26250	33800	18200	26000	26522.46	5.46	-928	648	27300	26650	26250	25600	25200	26450	25400	148	7800	500	18200	50	1	24800000	6634	-34.74	2.17	12	0.00	-770.00	12349.00	49100	20240223	-45.52	19300	20241212	38.60	33750	-20.74	20250123	20250	32.10	20250102	49100	-45.52	20240223	19300	38.60	20241212	3.39	N	008730	500	147 억	1354023	N	N	142	N	N
146	20250204	160219	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26000	-200	5	-0.76	3108405350	117874	27.69	26400	26900	25850	34050	18350	26200	26370.79	5.45	0	4242	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6448	-33.77	2.11	12	0.48	-770.00	12349.00	49100	20240223	-47.05	19300	20241212	34.72	33750	-22.96	20250123	20250	28.40	20250102	49100	-47.05	20240223	19300	34.72	20241212	3.44	N	008730	500	147 억	1351032	N	N	142	N	N
147	20250204	150220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26100	-100	5	-0.38	2738412300	103640	24.35	26400	26900	25850	34050	18350	26200	26422.47	5.45	0	-1101	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6473	-33.90	2.11	12	0.42	-770.00	12349.00	49100	20240223	-46.84	19300	20241212	35.23	33750	-22.67	20250123	20250	28.89	20250102	49100	-46.84	20240223	19300	35.23	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N
148	20250204	140220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26400	200	2	0.76	2159515850	81442	19.13	26400	26900	26000	34050	18350	26200	26516.21	5.45	0	-5375	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6547	-34.29	2.14	12	0.33	-770.00	12349.00	49100	20240223	-46.23	19300	20241212	36.79	33750	-21.78	20250123	20250	30.37	20250102	49100	-46.23	20240223	19300	36.79	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N
149	20250204	130220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26650	450	2	1.72	1913791500	72157	16.95	26400	26900	26000	34050	18350	26200	26522.85	5.45	0	-5493	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6609	-34.61	2.16	12	0.29	-770.00	12349.00	49100	20240223	-45.72	19300	20241212	38.08	33750	-21.04	20250123	20250	31.60	20250102	49100	-45.72	20240223	19300	38.08	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N
150	20250204	120222	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	400	2	1.53	1541209400	58153	13.66	26400	26900	26000	34050	18350	26200	26502.95	5.45	0	-6254	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6597	-34.55	2.15	12	0.23	-770.00	12349.00	49100	20240223	-45.82	19300	20241212	37.82	33750	-21.19	20250123	20250	31.36	20250102	49100	-45.82	20240223	19300	37.82	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N
151	20250204	110217	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26600	400	2	1.53	1400702350	52886	12.42	26400	26900	26000	34050	18350	26200	26485.61	5.45	0	-5725	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6597	-34.55	2.15	12	0.21	-770.00	12349.00	49100	20240223	-45.82	19300	20241212	37.82	33750	-21.19	20250123	20250	31.36	20250102	49100	-45.82	20240223	19300	37.82	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N
152	20250204	100220	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26800	600	2	2.29	925462000	34965	8.21	26400	26900	26000	34050	18350	26200	26468.66	5.45	0	-1469	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6646	-34.81	2.17	12	0.14	-770.00	12349.00	49100	20240223	-45.42	19300	20241212	38.86	33750	-20.59	20250123	20250	32.35	20250102	49100	-45.42	20240223	19300	38.86	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N
153	20250204	090221	55	40.00	KOSPI200	화학	N	N	N	Y	40	N	26250	50	2	0.19	167606700	6368	1.50	26400	26500	26100	34050	18350	26200	26321.19	5.45	0	-2312	32166	29182	27516	24532	22866	28350	23700	148	7850	500	18340	50	1	24800000	6510	-34.09	2.13	12	0.03	-770.00	12349.00	49100	20240223	-46.54	19300	20241212	36.01	33750	-22.22	20250123	20250	29.63	20250102	49100	-46.54	20240223	19300	36.01	20241212	3.44	N	008730	500	147 억	1351032	N	N	714	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History