KissMeData/069260/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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16160	-480	5	-2.88	1180236290	72370	127.59	16450	16590	16160	21600	11650	16640	16308.43	8.42	0	-22913	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6606	4.90	0.74	12	0.18	3297.00	21815.00	20600	20241016	-21.55	15890	20250212	1.70	17570	-8.03	20250103	15890	1.70	20250212	20600	-21.55	20241016	15890	1.70	20250212	0.59	N	069260	1000	408 억	3442423	N	N	3388	N	N
3	20250228	150654	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16210	-430	5	-2.58	888711520	54360	95.84	16450	16590	16210	21600	11650	16640	16348.63	8.42	0	-16838	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6626	4.92	0.74	12	0.13	3297.00	21815.00	20600	20241016	-21.31	15890	20250212	2.01	17570	-7.74	20250103	15890	2.01	20250212	20600	-21.31	20241016	15890	2.01	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
4	20250228	140655	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16240	-400	5	-2.40	774162030	47302	83.39	16450	16590	16230	21600	11650	16640	16366.37	8.42	0	-13963	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6639	4.93	0.74	12	0.12	3297.00	21815.00	20600	20241016	-21.17	15890	20250212	2.20	17570	-7.57	20250103	15890	2.20	20250212	20600	-21.17	20241016	15890	2.20	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
5	20250228	130652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16260	-380	5	-2.28	629567580	38418	67.73	16450	16590	16260	21600	11650	16640	16387.31	8.42	0	-13814	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6647	4.93	0.75	12	0.09	3297.00	21815.00	20600	20241016	-21.07	15890	20250212	2.33	17570	-7.46	20250103	15890	2.33	20250212	20600	-21.07	20241016	15890	2.33	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
6	20250228	120650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16310	-330	5	-1.98	482020860	29363	51.77	16450	16590	16300	21600	11650	16640	16415.93	8.42	0	-10122	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6667	4.95	0.75	12	0.07	3297.00	21815.00	20600	20241016	-20.83	15890	20250212	2.64	17570	-7.17	20250103	15890	2.64	20250212	20600	-20.83	20241016	15890	2.64	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
7	20250228	110651	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16400	-240	5	-1.44	391533430	23830	42.01	16450	16590	16360	21600	11650	16640	16430.27	8.42	0	-8469	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6704	4.97	0.75	12	0.06	3297.00	21815.00	20600	20241016	-20.39	15890	20250212	3.21	17570	-6.66	20250103	15890	3.21	20250212	20600	-20.39	20241016	15890	3.21	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
8	20250228	100649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16430	-210	5	-1.26	246364520	14978	26.41	16450	16590	16420	21600	11650	16640	16448.43	8.42	0	-5252	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6716	4.98	0.75	12	0.04	3297.00	21815.00	20600	20241016	-20.24	15890	20250212	3.40	17570	-6.49	20250103	15890	3.40	20250212	20600	-20.24	20241016	15890	3.40	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
9	20250228	090652	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	-150	5	-0.90	41807550	2538	4.47	16450	16590	16420	21600	11650	16640	16472.64	8.42	0	-596	16786	16712	16586	16512	16386	16650	16450	409	4960	1000	12640	10	1	40878588	6741	5.00	0.76	12	0.01	3297.00	21815.00	20600	20241016	-19.95	15890	20250212	3.78	17570	-6.15	20250103	15890	3.78	20250212	20600	-19.95	20241016	15890	3.78	20250212	0.59	N	069260	1000	408 억	3442423	N	N	13	N	N
10	20250227	160646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16640	-20	5	-0.12	936241440	56589	104.56	16660	16660	16460	21650	11670	16660	16544.49	8.40	0	4314	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6802	5.05	0.76	12	0.14	3297.00	21815.00	20600	20241016	-19.22	15890	20250212	4.72	17570	-5.29	20250103	15890	4.72	20250212	20600	-19.22	20241016	15890	4.72	20250212	0.59	N	069260	1000	408 억	3433601	N	N	13	N	N
11	20250227	150644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16580	-80	5	-0.48	840224900	50814	93.89	16660	16660	16460	21650	11670	16660	16535.30	8.40	0	2869	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6778	5.03	0.76	12	0.12	3297.00	21815.00	20600	20241016	-19.51	15890	20250212	4.34	17570	-5.63	20250103	15890	4.34	20250212	20600	-19.51	20241016	15890	4.34	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
12	20250227	140646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16520	-140	5	-0.84	705108140	42643	78.79	16660	16660	16460	21650	11670	16660	16535.14	8.40	0	1850	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6753	5.01	0.76	12	0.10	3297.00	21815.00	20600	20241016	-19.81	15890	20250212	3.96	17570	-5.98	20250103	15890	3.96	20250212	20600	-19.81	20241016	15890	3.96	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
13	20250227	130645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16540	-120	5	-0.72	572327330	34598	63.92	16660	16660	16460	21650	11670	16660	16542.21	8.40	0	16	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6761	5.02	0.76	12	0.08	3297.00	21815.00	20600	20241016	-19.71	15890	20250212	4.09	17570	-5.86	20250103	15890	4.09	20250212	20600	-19.71	20241016	15890	4.09	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
14	20250227	120643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16510	-150	5	-0.90	424031070	25639	47.37	16660	16660	16460	21650	11670	16660	16538.52	8.40	0	122	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6749	5.01	0.76	12	0.06	3297.00	21815.00	20600	20241016	-19.85	15890	20250212	3.90	17570	-6.03	20250103	15890	3.90	20250212	20600	-19.85	20241016	15890	3.90	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
15	20250227	110649	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16480	-180	5	-1.08	323397890	19536	36.10	16660	16660	16480	21650	11670	16660	16553.95	8.40	0	-2350	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6737	5.00	0.76	12	0.05	3297.00	21815.00	20600	20241016	-20.00	15890	20250212	3.71	17570	-6.20	20250103	15890	3.71	20250212	20600	-20.00	20241016	15890	3.71	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
16	20250227	100707	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16570	-90	5	-0.54	145046110	8747	16.16	16660	16660	16550	21650	11670	16660	16582.38	8.40	0	856	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6774	5.03	0.76	12	0.02	3297.00	21815.00	20600	20241016	-19.56	15890	20250212	4.28	17570	-5.69	20250103	15890	4.28	20250212	20600	-19.56	20241016	15890	4.28	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
17	20250227	090708	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16590	-70	5	-0.42	32953970	1984	3.67	16660	16660	16560	21650	11670	16660	16609.86	8.40	0	-167	16806	16732	16586	16512	16366	16770	16550	409	4990	1000	12660	10	1	40878588	6782	5.03	0.76	12	0.00	3297.00	21815.00	20600	20241016	-19.47	15890	20250212	4.41	17570	-5.58	20250103	15890	4.41	20250212	20600	-19.47	20241016	15890	4.41	20250212	0.59	N	069260	1000	408 억	3433601	N	N	117	N	N
18	20250226	160645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16660	170	2	1.03	892620250	53977	100.06	16480	16660	16440	21400	11550	16490	16537.00	8.38	0	2343	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6810	5.05	0.76	12	0.13	3297.00	21815.00	20600	20241016	-19.13	15890	20250212	4.85	17570	-5.18	20250103	15890	4.85	20250212	20600	-19.13	20241016	15890	4.85	20250212	0.58	N	069260	1000	408 억	3427145	N	N	117	N	N
19	20250226	150648	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16600	110	2	0.67	731749180	44304	82.13	16480	16630	16440	21400	11550	16490	16516.55	8.38	0	5027	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6786	5.03	0.76	12	0.11	3297.00	21815.00	20600	20241016	-19.42	15890	20250212	4.47	17570	-5.52	20250103	15890	4.47	20250212	20600	-19.42	20241016	15890	4.47	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
20	20250226	140647	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	60	2	0.36	557738340	33802	62.66	16480	16630	16440	21400	11550	16490	16500.16	8.38	0	1509	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6765	5.02	0.76	12	0.08	3297.00	21815.00	20600	20241016	-19.66	15890	20250212	4.15	17570	-5.81	20250103	15890	4.15	20250212	20600	-19.66	20241016	15890	4.15	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
21	20250226	130645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	0	3	0.00	453243950	27480	50.94	16480	16630	16440	21400	11550	16490	16493.59	8.38	0	-61	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6741	5.00	0.76	12	0.07	3297.00	21815.00	20600	20241016	-19.95	15890	20250212	3.78	17570	-6.15	20250103	15890	3.78	20250212	20600	-19.95	20241016	15890	3.78	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
22	20250226	120646	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16440	-50	5	-0.30	398123580	24131	44.74	16480	16630	16440	21400	11550	16490	16498.43	8.38	0	538	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6720	4.99	0.75	12	0.06	3297.00	21815.00	20600	20241016	-20.19	15890	20250212	3.46	17570	-6.43	20250103	15890	3.46	20250212	20600	-20.19	20241016	15890	3.46	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
23	20250226	110645	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16520	30	2	0.18	191571950	11592	21.49	16480	16630	16480	21400	11550	16490	16526.22	8.38	0	2162	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6753	5.01	0.76	12	0.03	3297.00	21815.00	20600	20241016	-19.81	15890	20250212	3.96	17570	-5.98	20250103	15890	3.96	20250212	20600	-19.81	20241016	15890	3.96	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
24	20250226	100644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	0	3	0.00	129004530	7803	14.47	16480	16630	16480	21400	11550	16490	16532.68	8.38	0	1269	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6741	5.00	0.76	12	0.02	3297.00	21815.00	20600	20241016	-19.95	15890	20250212	3.78	17570	-6.15	20250103	15890	3.78	20250212	20600	-19.95	20241016	15890	3.78	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
25	20250226	090650	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16530	40	2	0.24	21956410	1331	2.47	16480	16540	16480	21400	11550	16490	16496.18	8.38	0	1154	16856	16672	16576	16392	16296	16625	16345	409	4910	1000	12530	10	1	40878588	6757	5.01	0.76	12	0.00	3297.00	21815.00	20600	20241016	-19.76	15890	20250212	4.03	17570	-5.92	20250103	15890	4.03	20250212	20600	-19.76	20241016	15890	4.03	20250212	0.58	N	069260	1000	408 억	3427145	N	N	16	N	N
26	20250225	160640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	-230	5	-1.38	890329990	53834	192.60	16600	16760	16480	21700	11710	16720	16537.60	8.43	0	-20166	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6741	5.00	0.76	12	0.13	3297.00	21815.00	20600	20241016	-19.95	15890	20250212	3.78	17570	-6.15	20250103	15890	3.78	20250212	20600	-19.95	20241016	15890	3.78	20250212	0.58	N	069260	1000	408 억	3445361	N	N	16	N	N
27	20250225	150642	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16480	-240	5	-1.44	821483690	49658	177.66	16600	16760	16480	21700	11710	16720	16541.94	8.43	0	-19398	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6737	5.00	0.76	12	0.12	3297.00	21815.00	20600	20241016	-20.00	15890	20250212	3.71	17570	-6.20	20250103	15890	3.71	20250212	20600	-20.00	20241016	15890	3.71	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
28	20250225	140640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16500	-220	5	-1.32	740168480	44726	160.02	16600	16760	16490	21700	11710	16720	16548.01	8.43	0	-19182	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6745	5.00	0.76	12	0.11	3297.00	21815.00	20600	20241016	-19.90	15890	20250212	3.84	17570	-6.09	20250103	15890	3.84	20250212	20600	-19.90	20241016	15890	3.84	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
29	20250225	130643	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	-170	5	-1.02	482043400	29101	104.11	16600	16760	16530	21700	11710	16720	16563.17	8.43	0	-11087	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6765	5.02	0.76	12	0.07	3297.00	21815.00	20600	20241016	-19.66	15890	20250212	4.15	17570	-5.81	20250103	15890	4.15	20250212	20600	-19.66	20241016	15890	4.15	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
30	20250225	120639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	-170	5	-1.02	388991930	23478	84.00	16600	16760	16530	21700	11710	16720	16566.75	8.43	0	-9796	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6765	5.02	0.76	12	0.06	3297.00	21815.00	20600	20241016	-19.66	15890	20250212	4.15	17570	-5.81	20250103	15890	4.15	20250212	20600	-19.66	20241016	15890	4.15	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
31	20250225	110640	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16580	-140	5	-0.84	264851150	15984	57.19	16600	16760	16530	21700	11710	16720	16567.42	8.43	0	-6397	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6778	5.03	0.76	12	0.04	3297.00	21815.00	20600	20241016	-19.51	15890	20250212	4.34	17570	-5.63	20250103	15890	4.34	20250212	20600	-19.51	20241016	15890	4.34	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
32	20250225	100639	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16570	-150	5	-0.90	204016180	12312	44.05	16600	16760	16530	21700	11710	16720	16567.47	8.43	0	-4053	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6774	5.03	0.76	12	0.03	3297.00	21815.00	20600	20241016	-19.56	15890	20250212	4.28	17570	-5.69	20250103	15890	4.28	20250212	20600	-19.56	20241016	15890	4.28	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
33	20250225	090644	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	-170	5	-1.02	70505220	4252	15.21	16600	16760	16530	21700	11710	16720	16573.17	8.43	0	-1673	16820	16770	16670	16620	16520	16795	16645	409	4980	1000	12700	10	1	40878588	6765	5.02	0.76	12	0.01	3297.00	21815.00	20600	20241016	-19.66	15890	20250212	4.15	17570	-5.81	20250103	15890	4.15	20250212	20600	-19.66	20241016	15890	4.15	20250212	0.58	N	069260	1000	408 억	3445361	N	N	26	N	N
34	20250224	160637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16720	30	2	0.18	464523810	27904	101.18	16690	16720	16570	21650	11690	16690	16646.19	8.42	0	2129	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6835	5.07	0.77	12	0.07	3297.00	21815.00	20600	20240213	-18.83	15890	20250212	5.22	17570	-4.84	20250103	15890	5.22	20250212	20600	-18.83	20241016	15890	5.22	20250212	0.58	N	069260	1000	408 억	3443957	N	N	26	N	N
35	20250224	150636	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16660	-30	5	-0.18	416990580	25057	90.86	16690	16700	16570	21650	11690	16690	16641.67	8.42	0	2359	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6810	5.05	0.76	12	0.06	3297.00	21815.00	20600	20240213	-19.13	15890	20250212	4.85	17570	-5.18	20250103	15890	4.85	20250212	20600	-19.13	20241016	15890	4.85	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
36	20250224	140634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16680	-10	5	-0.06	360361540	21659	78.53	16690	16700	16570	21650	11690	16690	16637.95	8.42	0	3054	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6819	5.06	0.76	12	0.05	3297.00	21815.00	20600	20240213	-19.03	15890	20250212	4.97	17570	-5.07	20250103	15890	4.97	20250212	20600	-19.03	20241016	15890	4.97	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
37	20250224	130637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16660	-30	5	-0.18	306663690	18438	66.86	16690	16700	16570	21650	11690	16690	16632.15	8.42	0	3211	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6810	5.05	0.76	12	0.05	3297.00	21815.00	20600	20240213	-19.13	15890	20250212	4.85	17570	-5.18	20250103	15890	4.85	20250212	20600	-19.13	20241016	15890	4.85	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
38	20250224	120634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16640	-50	5	-0.30	247359610	14880	53.95	16690	16690	16570	21650	11690	16690	16623.62	8.42	0	3343	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6802	5.05	0.76	12	0.04	3297.00	21815.00	20600	20240213	-19.22	15890	20250212	4.72	17570	-5.29	20250103	15890	4.72	20250212	20600	-19.22	20241016	15890	4.72	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
39	20250224	110632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16580	-110	5	-0.66	218658980	13154	47.70	16690	16690	16570	21650	11690	16690	16622.99	8.42	0	3228	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6778	5.03	0.76	12	0.03	3297.00	21815.00	20600	20240213	-19.51	15890	20250212	4.34	17570	-5.63	20250103	15890	4.34	20250212	20600	-19.51	20241016	15890	4.34	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
40	20250224	100632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16610	-80	5	-0.48	188006150	11307	41.00	16690	16690	16570	21650	11690	16690	16627.40	8.42	0	3456	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6790	5.04	0.76	12	0.03	3297.00	21815.00	20600	20240213	-19.37	15890	20250212	4.53	17570	-5.46	20250103	15890	4.53	20250212	20600	-19.37	20241016	15890	4.53	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
41	20250224	090637	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16640	-50	5	-0.30	33478970	2008	7.28	16690	16690	16640	21650	11690	16690	16672.77	8.42	0	198	16796	16742	16696	16642	16596	16720	16620	409	4960	1000	12680	10	1	40878588	6802	5.05	0.76	12	0.00	3297.00	21815.00	20600	20240213	-19.22	15890	20250212	4.72	17570	-5.29	20250103	15890	4.72	20250212	20600	-19.22	20241016	15890	4.72	20250212	0.58	N	069260	1000	408 억	3443957	N	N	15	N	N
42	20250221	160631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16690	-70	5	-0.42	457031570	27379	42.29	16740	16750	16650	21750	11740	16760	16692.78	8.42	0	-2217	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6823	5.06	0.77	12	0.07	3297.00	21815.00	20700	20240208	-19.37	15890	20250212	5.03	17570	-5.01	20250103	15890	5.03	20250212	20600	-18.98	20241016	15890	5.03	20250212	0.60	N	069260	1000	408 억	3443347	N	N	15	N	N
43	20250221	150634	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16680	-80	5	-0.48	418867280	25093	38.76	16740	16750	16650	21750	11740	16760	16692.59	8.42	0	-2119	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6819	5.06	0.76	12	0.06	3297.00	21815.00	20700	20240208	-19.42	15890	20250212	4.97	17570	-5.07	20250103	15890	4.97	20250212	20600	-19.03	20241016	15890	4.97	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
44	20250221	140633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16690	-70	5	-0.42	366879260	21979	33.95	16740	16750	16650	21750	11740	16760	16692.26	8.42	0	-1902	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6823	5.06	0.77	12	0.05	3297.00	21815.00	20700	20240208	-19.37	15890	20250212	5.03	17570	-5.01	20250103	15890	5.03	20250212	20600	-18.98	20241016	15890	5.03	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
45	20250221	130632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16680	-80	5	-0.48	330225140	19783	30.56	16740	16750	16650	21750	11740	16760	16692.37	8.42	0	-1718	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6819	5.06	0.76	12	0.05	3297.00	21815.00	20700	20240208	-19.42	15890	20250212	4.97	17570	-5.07	20250103	15890	4.97	20250212	20600	-19.03	20241016	15890	4.97	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
46	20250221	120633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16680	-80	5	-0.48	288893170	17307	26.74	16740	16750	16650	21750	11740	16760	16692.27	8.42	0	-1063	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6819	5.06	0.76	12	0.04	3297.00	21815.00	20700	20240208	-19.42	15890	20250212	4.97	17570	-5.07	20250103	15890	4.97	20250212	20600	-19.03	20241016	15890	4.97	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
47	20250221	110630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16690	-70	5	-0.42	174544100	10449	16.14	16740	16750	16650	21750	11740	16760	16704.38	8.42	0	-764	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6823	5.06	0.77	12	0.03	3297.00	21815.00	20700	20240208	-19.37	15890	20250212	5.03	17570	-5.01	20250103	15890	5.03	20250212	20600	-18.98	20241016	15890	5.03	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
48	20250221	100632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16730	-30	5	-0.18	103012970	6166	9.53	16740	16750	16650	21750	11740	16760	16706.61	8.42	0	-476	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6839	5.07	0.77	12	0.02	3297.00	21815.00	20700	20240208	-19.18	15890	20250212	5.29	17570	-4.78	20250103	15890	5.29	20250212	20600	-18.79	20241016	15890	5.29	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
49	20250221	090633	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16700	-60	5	-0.36	8322400	498	0.77	16740	16740	16650	21750	11740	16760	16711.65	8.42	0	-55	16973	16866	16693	16586	16413	16920	16640	409	4990	1000	12730	10	1	40878588	6827	5.07	0.77	12	0.00	3297.00	21815.00	20700	20240208	-19.32	15890	20250212	5.10	17570	-4.95	20250103	15890	5.10	20250212	20600	-18.93	20241016	15890	5.10	20250212	0.60	N	069260	1000	408 억	3443347	N	N	1466	N	N
50	20250220	160629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16760	90	2	0.54	1079743990	64631	85.73	16520	16800	16520	21650	11670	16670	16706.27	8.41	0	-1662	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6851	5.08	0.77	12	0.16	3297.00	21815.00	21000	20240207	-20.19	15890	20250212	5.48	17570	-4.61	20250103	15890	5.48	20250212	20600	-18.64	20241016	15890	5.48	20250212	0.58	N	069260	1000	408 억	3436064	N	N	1466	N	N
51	20250220	150630	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16700	30	2	0.18	949062670	56823	75.37	16520	16800	16520	21650	11670	16670	16702.09	8.41	0	-1394	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6827	5.07	0.77	12	0.14	3297.00	21815.00	21000	20240207	-20.48	15890	20250212	5.10	17570	-4.95	20250103	15890	5.10	20250212	20600	-18.93	20241016	15890	5.10	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
52	20250220	140631	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16740	70	2	0.42	781988680	46823	62.11	16520	16800	16520	21650	11670	16670	16700.95	8.41	0	-411	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6843	5.08	0.77	12	0.11	3297.00	21815.00	21000	20240207	-20.29	15890	20250212	5.35	17570	-4.72	20250103	15890	5.35	20250212	20600	-18.74	20241016	15890	5.35	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
53	20250220	130628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16770	100	2	0.60	727296090	43558	57.78	16520	16800	16520	21650	11670	16670	16697.19	8.41	0	-583	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6855	5.09	0.77	12	0.11	3297.00	21815.00	21000	20240207	-20.14	15890	20250212	5.54	17570	-4.55	20250103	15890	5.54	20250212	20600	-18.59	20241016	15890	5.54	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
54	20250220	120629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16780	110	2	0.66	701036300	41992	55.70	16520	16800	16520	21650	11670	16670	16694.52	8.41	0	-617	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6859	5.09	0.77	12	0.10	3297.00	21815.00	21000	20240207	-20.10	15890	20250212	5.60	17570	-4.50	20250103	15890	5.60	20250212	20600	-18.54	20241016	15890	5.60	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
55	20250220	110629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16720	50	2	0.30	482030720	28929	38.37	16520	16770	16520	21650	11670	16670	16662.54	8.41	0	1165	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6835	5.07	0.77	12	0.07	3297.00	21815.00	21000	20240207	-20.38	15890	20250212	5.22	17570	-4.84	20250103	15890	5.22	20250212	20600	-18.83	20241016	15890	5.22	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
56	20250220	100628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16720	50	2	0.30	297973890	17888	23.73	16520	16770	16520	21650	11670	16670	16657.75	8.41	0	2111	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6835	5.07	0.77	12	0.04	3297.00	21815.00	21000	20240207	-20.38	15890	20250212	5.22	17570	-4.84	20250103	15890	5.22	20250212	20600	-18.83	20241016	15890	5.22	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
57	20250220	090632	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16600	-70	5	-0.42	45468010	2744	3.64	16520	16620	16520	21650	11670	16670	16569.97	8.41	0	183	16930	16800	16660	16530	16390	16865	16595	409	4980	1000	12660	10	1	40878588	6786	5.03	0.76	12	0.01	3297.00	21815.00	21000	20240207	-20.95	15890	20250212	4.47	17570	-5.52	20250103	15890	4.47	20250212	20600	-19.42	20241016	15890	4.47	20250212	0.58	N	069260	1000	408 억	3436064	N	N	467	N	N
58	20250219	160627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16670	60	2	0.36	1257351120	75323	104.91	16570	16790	16520	21550	11630	16610	16692.80	8.39	0	-6704	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6814	5.06	0.76	12	0.18	3297.00	21815.00	21000	20240207	-20.62	15890	20250212	4.91	17570	-5.12	20250103	15890	4.91	20250212	20600	-19.08	20241016	15890	4.91	20250212	0.58	N	069260	1000	408 억	3427953	N	N	467	N	N
59	20250219	150629	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16680	70	2	0.42	1184767760	70970	98.84	16570	16790	16520	21550	11630	16610	16693.92	8.39	0	-5800	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6819	5.06	0.76	12	0.17	3297.00	21815.00	21000	20240207	-20.57	15890	20250212	4.97	17570	-5.07	20250103	15890	4.97	20250212	20600	-19.03	20241016	15890	4.97	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
60	20250219	140625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16720	110	2	0.66	985949850	59058	82.25	16570	16790	16520	21550	11630	16610	16694.60	8.39	0	-1647	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6835	5.07	0.77	12	0.14	3297.00	21815.00	21000	20240207	-20.38	15890	20250212	5.22	17570	-4.84	20250103	15890	5.22	20250212	20600	-18.83	20241016	15890	5.22	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
61	20250219	130627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16660	50	2	0.30	866062710	51869	72.24	16570	16790	16520	21550	11630	16610	16697.12	8.39	0	1976	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6810	5.05	0.76	12	0.13	3297.00	21815.00	21000	20240207	-20.67	15890	20250212	4.85	17570	-5.18	20250103	15890	4.85	20250212	20600	-19.13	20241016	15890	4.85	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
62	20250219	120626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16760	150	2	0.90	593193840	35521	49.47	16570	16790	16520	21550	11630	16610	16699.81	8.39	0	3113	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6851	5.08	0.77	12	0.09	3297.00	21815.00	21000	20240207	-20.19	15890	20250212	5.48	17570	-4.61	20250103	15890	5.48	20250212	20600	-18.64	20241016	15890	5.48	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
63	20250219	110627	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16750	140	2	0.84	503073610	30147	41.99	16570	16790	16520	21550	11630	16610	16687.35	8.39	0	3424	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6847	5.08	0.77	12	0.07	3297.00	21815.00	21000	20240207	-20.24	15890	20250212	5.41	17570	-4.67	20250103	15890	5.41	20250212	20600	-18.69	20241016	15890	5.41	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
64	20250219	100626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16710	100	2	0.60	329530660	19785	27.56	16570	16750	16520	21550	11630	16610	16655.58	8.39	0	2779	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6831	5.07	0.77	12	0.05	3297.00	21815.00	21000	20240207	-20.43	15890	20250212	5.16	17570	-4.89	20250103	15890	5.16	20250212	20600	-18.88	20241016	15890	5.16	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
65	20250219	090628	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16610	0	3	0.00	21298190	1284	1.79	16570	16640	16520	21550	11630	16610	16587.38	8.39	0	48	16923	16766	16523	16366	16123	16845	16445	409	4940	1000	12620	10	1	40878588	6790	5.04	0.76	12	0.00	3297.00	21815.00	21000	20240207	-20.90	15890	20250212	4.53	17570	-5.46	20250103	15890	4.53	20250212	20600	-19.37	20241016	15890	4.53	20250212	0.58	N	069260	1000	408 억	3427953	N	N	1218	N	N
66	20250218	160625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16610	260	2	1.59	1181555310	71598	135.62	16450	16680	16280	21250	11450	16350	16502.62	8.40	0	-5346	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6790	5.04	0.76	12	0.18	3297.00	21815.00	21000	20240205	-20.90	15890	20250212	4.53	17570	-5.46	20250103	15890	4.53	20250212	20600	-19.37	20241016	15890	4.53	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1218	N	N
67	20250218	150626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16560	210	2	1.28	1064282500	64528	122.23	16450	16680	16280	21250	11450	16350	16493.34	8.40	0	-6982	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6769	5.02	0.76	12	0.16	3297.00	21815.00	21000	20240205	-21.14	15890	20250212	4.22	17570	-5.75	20250103	15890	4.22	20250212	20600	-19.61	20241016	15890	4.22	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
68	20250218	140626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16530	180	2	1.10	941152750	57088	108.14	16450	16680	16280	21250	11450	16350	16486.00	8.40	0	-6504	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6757	5.01	0.76	12	0.14	3297.00	21815.00	21000	20240205	-21.29	15890	20250212	4.03	17570	-5.92	20250103	15890	4.03	20250212	20600	-19.76	20241016	15890	4.03	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
69	20250218	130624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16630	280	2	1.71	776661770	47162	89.34	16450	16680	16280	21250	11450	16350	16467.96	8.40	0	-6121	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6798	5.04	0.76	12	0.12	3297.00	21815.00	21000	20240205	-20.81	15890	20250212	4.66	17570	-5.35	20250103	15890	4.66	20250212	20600	-19.27	20241016	15890	4.66	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
70	20250218	120625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16640	290	2	1.77	634804280	38642	73.20	16450	16670	16280	21250	11450	16350	16427.83	8.40	0	-3895	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6802	5.05	0.76	12	0.09	3297.00	21815.00	21000	20240205	-20.76	15890	20250212	4.72	17570	-5.29	20250103	15890	4.72	20250212	20600	-19.22	20241016	15890	4.72	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
71	20250218	110624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16330	-20	5	-0.12	346403760	21205	40.17	16450	16450	16280	21250	11450	16350	16335.95	8.40	0	-8399	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6675	4.95	0.75	12	0.05	3297.00	21815.00	21000	20240205	-22.24	15890	20250212	2.77	17570	-7.06	20250103	15890	2.77	20250212	20600	-20.73	20241016	15890	2.77	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
72	20250218	100624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16340	-10	5	-0.06	185971280	11375	21.55	16450	16450	16280	21250	11450	16350	16349.12	8.40	0	-3389	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6680	4.96	0.75	12	0.03	3297.00	21815.00	21000	20240205	-22.19	15890	20250212	2.83	17570	-7.00	20250103	15890	2.83	20250212	20600	-20.68	20241016	15890	2.83	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
73	20250218	090626	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16410	60	2	0.37	49666480	3033	5.75	16450	16450	16280	21250	11450	16350	16375.36	8.40	0	-2042	16610	16480	16320	16190	16030	16545	16255	409	4900	1000	12420	10	1	40878588	6708	4.98	0.75	12	0.01	3297.00	21815.00	21000	20240205	-21.86	15890	20250212	3.27	17570	-6.60	20250103	15890	3.27	20250212	20600	-20.34	20241016	15890	3.27	20250212	0.58	N	069260	1000	408 억	3432092	N	N	1580	N	N
74	20250217	160624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16350	200	2	1.24	858301020	52674	112.41	16180	16450	16160	20950	11310	16150	16294.55	8.37	0	12446	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6684	4.96	0.75	12	0.13	3297.00	21815.00	21200	20240202	-22.88	15890	20250212	2.89	17570	-6.94	20250103	15890	2.89	20250212	20600	-20.63	20241016	15890	2.89	20250212	0.59	N	069260	1000	408 억	3419580	N	N	1580	N	N
75	20250217	150623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16240	90	2	0.56	797539720	48941	104.44	16180	16450	16160	20950	11310	16150	16295.94	8.37	0	11159	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6639	4.93	0.74	12	0.12	3297.00	21815.00	21200	20240202	-23.40	15890	20250212	2.20	17570	-7.57	20250103	15890	2.20	20250212	20600	-21.17	20241016	15890	2.20	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
76	20250217	140623	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16280	130	2	0.80	612171040	37529	80.09	16180	16450	16160	20950	11310	16150	16311.95	8.37	0	6897	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6655	4.94	0.75	12	0.09	3297.00	21815.00	21200	20240202	-23.21	15890	20250212	2.45	17570	-7.34	20250103	15890	2.45	20250212	20600	-20.97	20241016	15890	2.45	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
77	20250217	130624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16300	150	2	0.93	462161040	28304	60.40	16180	16450	16160	20950	11310	16150	16328.47	8.37	0	7069	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6663	4.94	0.75	12	0.07	3297.00	21815.00	21200	20240202	-23.11	15890	20250212	2.58	17570	-7.23	20250103	15890	2.58	20250212	20600	-20.87	20241016	15890	2.58	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
78	20250217	120625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16300	150	2	0.93	418411700	25620	54.67	16180	16450	16160	20950	11310	16150	16331.45	8.37	0	7166	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6663	4.94	0.75	12	0.06	3297.00	21815.00	21200	20240202	-23.11	15890	20250212	2.58	17570	-7.23	20250103	15890	2.58	20250212	20600	-20.87	20241016	15890	2.58	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
79	20250217	110625	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16340	190	2	1.18	328621940	20116	42.93	16180	16450	16160	20950	11310	16150	16336.35	8.37	0	5448	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6680	4.96	0.75	12	0.05	3297.00	21815.00	21200	20240202	-22.92	15890	20250212	2.83	17570	-7.00	20250103	15890	2.83	20250212	20600	-20.68	20241016	15890	2.83	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
80	20250217	100621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16440	290	2	1.80	239894600	14700	31.37	16180	16450	16160	20950	11310	16150	16319.36	8.37	0	5205	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6720	4.99	0.75	12	0.04	3297.00	21815.00	21200	20240202	-22.45	15890	20250212	3.46	17570	-6.43	20250103	15890	3.46	20250212	20600	-20.19	20241016	15890	3.46	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
81	20250217	090624	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16190	40	2	0.25	18997120	1174	2.51	16180	16220	16160	20950	11310	16150	16181.53	8.37	0	-199	16363	16256	16163	16056	15963	16210	16010	409	4800	1000	12270	10	1	40878588	6618	4.91	0.74	12	0.00	3297.00	21815.00	21200	20240202	-23.63	15890	20250212	1.89	17570	-7.85	20250103	15890	1.89	20250212	20600	-21.41	20241016	15890	1.89	20250212	0.59	N	069260	1000	408 억	3419580	N	N	174	N	N
82	20250214	160621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16150	20	2	0.12	754705430	46715	79.50	16170	16270	16070	20950	11300	16130	16155.53	8.36	0	-1943	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6602	4.90	0.74	12	0.11	3297.00	21815.00	21200	20240202	-23.82	15890	20250212	1.64	17570	-8.08	20250103	15890	1.64	20250212	20600	-21.60	20241016	15890	1.64	20250212	0.59	N	069260	1000	408 억	3419315	N	N	174	N	N
83	20250214	150619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16140	10	2	0.06	707562420	43796	74.53	16170	16270	16070	20950	11300	16130	16155.87	8.36	0	-1399	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6598	4.90	0.74	12	0.11	3297.00	21815.00	21200	20240202	-23.87	15890	20250212	1.57	17570	-8.14	20250103	15890	1.57	20250212	20600	-21.65	20241016	15890	1.57	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
84	20250214	140620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16140	10	2	0.06	582064620	36027	61.31	16170	16270	16070	20950	11300	16130	16156.34	8.36	0	-545	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6598	4.90	0.74	12	0.09	3297.00	21815.00	21200	20240202	-23.87	15890	20250212	1.57	17570	-8.14	20250103	15890	1.57	20250212	20600	-21.65	20241016	15890	1.57	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
85	20250214	130622	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16220	90	2	0.56	458908800	28418	48.36	16170	16270	16070	20950	11300	16130	16148.53	8.36	0	-170	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6631	4.92	0.74	12	0.07	3297.00	21815.00	21200	20240202	-23.49	15890	20250212	2.08	17570	-7.68	20250103	15890	2.08	20250212	20600	-21.26	20241016	15890	2.08	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
86	20250214	120620	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16260	130	2	0.81	423983690	26268	44.70	16170	16270	16070	20950	11300	16130	16140.69	8.36	0	-73	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6647	4.93	0.75	12	0.06	3297.00	21815.00	21200	20240202	-23.30	15890	20250212	2.33	17570	-7.46	20250103	15890	2.33	20250212	20600	-21.07	20241016	15890	2.33	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
87	20250214	110617	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16150	20	2	0.12	343552540	21307	36.26	16170	16180	16070	20950	11300	16130	16123.93	8.36	0	-371	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6602	4.90	0.74	12	0.05	3297.00	21815.00	21200	20240202	-23.82	15890	20250212	1.64	17570	-8.08	20250103	15890	1.64	20250212	20600	-21.60	20241016	15890	1.64	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
88	20250214	100619	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16130	0	3	0.00	219914930	13652	23.23	16170	16170	16070	20950	11300	16130	16108.62	8.36	0	-1282	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6594	4.89	0.74	12	0.03	3297.00	21815.00	21200	20240202	-23.92	15890	20250212	1.51	17570	-8.20	20250103	15890	1.51	20250212	20600	-21.70	20241016	15890	1.51	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
89	20250214	090621	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16130	0	3	0.00	17902390	1109	1.89	16170	16170	16110	20950	11300	16130	16142.82	8.36	0	-420	16263	16196	16063	15996	15863	16230	16030	409	4820	1000	12250	10	1	40878588	6594	4.89	0.74	12	0.00	3297.00	21815.00	21200	20240202	-23.92	15890	20250212	1.51	17570	-8.20	20250103	15890	1.51	20250212	20600	-21.70	20241016	15890	1.51	20250212	0.59	N	069260	1000	408 억	3419315	N	N	80	N	N
90	20250213	160614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16130	230	2	1.45	942809750	58670	136.71	15990	16130	15930	20650	11130	15900	16068.51	8.35	-1056	7713	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6594	4.89	0.74	12	0.14	3297.00	21815.00	21200	20240202	-23.92	15890	20250212	1.51	17570	-8.20	20250103	15890	1.51	20250212	20600	-21.70	20240213	15890	1.51	20250212	0.59	N	069260	1000	408 억	3411365	N	N	80	N	N
91	20250213	150614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16040	140	2	0.88	611198300	38106	88.79	15990	16090	15930	20650	11130	15900	16039.42	8.35	-1056	8410	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6557	4.87	0.74	12	0.09	3297.00	21815.00	21200	20240202	-24.34	15890	20250212	0.94	17570	-8.71	20250103	15890	0.94	20250212	20600	-22.14	20240213	15890	0.94	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
92	20250213	140614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16030	130	2	0.82	527432160	32887	76.63	15990	16090	15930	20650	11130	15900	16037.71	8.35	-1056	9280	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6553	4.86	0.73	12	0.08	3297.00	21815.00	21200	20240202	-24.39	15890	20250212	0.88	17570	-8.76	20250103	15890	0.88	20250212	20600	-22.18	20240213	15890	0.88	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
93	20250213	130614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16070	170	2	1.07	424596710	26480	61.70	15990	16090	15930	20650	11130	15900	16034.62	8.35	-1056	9129	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6569	4.87	0.74	12	0.06	3297.00	21815.00	21200	20240202	-24.20	15890	20250212	1.13	17570	-8.54	20250103	15890	1.13	20250212	20600	-21.99	20240213	15890	1.13	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
94	20250213	120614	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16040	140	2	0.88	269684100	16836	39.23	15990	16070	15930	20650	11130	15900	16018.30	8.35	-1056	4111	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6557	4.87	0.74	12	0.04	3297.00	21815.00	21200	20240202	-24.34	15890	20250212	0.94	17570	-8.71	20250103	15890	0.94	20250212	20600	-22.14	20240213	15890	0.94	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
95	20250213	110611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16050	150	2	0.94	217900940	13608	31.71	15990	16070	15930	20650	11130	15900	16012.71	8.35	-1056	4580	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6561	4.87	0.74	12	0.03	3297.00	21815.00	21200	20240202	-24.29	15890	20250212	1.01	17570	-8.65	20250103	15890	1.01	20250212	20600	-22.09	20240213	15890	1.01	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
96	20250213	100615	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16010	110	2	0.69	168889600	10551	24.59	15990	16070	15930	20650	11130	15900	16006.98	8.35	-1056	3638	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6545	4.86	0.73	12	0.03	3297.00	21815.00	21200	20240202	-24.48	15890	20250212	0.76	17570	-8.88	20250103	15890	0.76	20250212	20600	-22.28	20240213	15890	0.76	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
97	20250213	090611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15990	90	2	0.57	5978050	374	0.87	15990	16000	15930	20650	11130	15900	15984.09	8.35	-1056	31	16106	16002	15946	15842	15786	15975	15815	409	4750	1000	12080	10	1	40878588	6536	4.85	0.73	12	0.00	3297.00	21815.00	21200	20240202	-24.58	15890	20250212	0.63	17570	-8.99	20250103	15890	0.63	20250212	20600	-22.38	20240213	15890	0.63	20250212	0.59	N	069260	1000	408 억	3411365	N	N	189	N	N
98	20250212	160610	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15900	-80	5	-0.50	683438740	42913	84.18	16050	16050	15890	20750	11190	15980	15926.16	8.36	0	-9493	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6500	4.82	0.73	12	0.10	3297.00	21815.00	21200	20240202	-25.00	15890	20250212	0.06	17570	-9.50	20250103	15890	0.06	20250212	20600	-22.82	20240213	15890	0.06	20250212	0.58	N	069260	1000	408 억	3417373	N	N	189	N	N
99	20250212	150610	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15910	-70	5	-0.44	622900940	39107	76.71	16050	16050	15890	20750	11190	15980	15928.12	8.36	0	-7288	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6504	4.83	0.73	12	0.10	3297.00	21815.00	21200	20240202	-24.95	15890	20250212	0.13	17570	-9.45	20250103	15890	0.13	20250212	20600	-22.77	20240213	15890	0.13	20250212	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
100	20250212	140611	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15910	-70	5	-0.44	499470230	31350	61.50	16050	16050	15890	20750	11190	15980	15932.06	8.36	0	-4863	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6504	4.83	0.73	12	0.08	3297.00	21815.00	21200	20240202	-24.95	15890	20250212	0.13	17570	-9.45	20250103	15890	0.13	20250212	20600	-22.77	20240213	15890	0.13	20250212	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
101	20250212	130612	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15920	-60	5	-0.38	351225990	22029	43.21	16050	16050	15900	20750	11190	15980	15943.80	8.36	0	-2027	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6508	4.83	0.73	12	0.05	3297.00	21815.00	21200	20240202	-24.91	15900	20250212	0.13	17570	-9.39	20250103	15900	0.13	20250212	20600	-22.72	20240213	15900	0.13	20250212	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
102	20250212	120610	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15920	-60	5	-0.38	314888850	19746	38.73	16050	16050	15900	20750	11190	15980	15946.97	8.36	0	-1927	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6508	4.83	0.73	12	0.05	3297.00	21815.00	21200	20240202	-24.91	15900	20250212	0.13	17570	-9.39	20250103	15900	0.13	20250212	20600	-22.72	20240213	15900	0.13	20250212	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
103	20250212	110608	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15930	-50	5	-0.31	200254190	12544	24.61	16050	16050	15920	20750	11190	15980	15964.14	8.36	0	-1998	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6512	4.83	0.73	12	0.03	3297.00	21815.00	21200	20240202	-24.86	15910	20250210	0.13	17570	-9.33	20250103	15910	0.13	20250210	20600	-22.67	20240213	15910	0.13	20250210	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
104	20250212	100610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15970	-10	5	-0.06	102603710	6423	12.60	16050	16050	15940	20750	11190	15980	15974.42	8.36	0	-904	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6528	4.84	0.73	12	0.02	3297.00	21815.00	21200	20240202	-24.67	15910	20250210	0.38	17570	-9.11	20250103	15910	0.38	20250210	20600	-22.48	20240213	15910	0.38	20250210	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
105	20250212	090613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15970	-10	5	-0.06	9544400	596	1.17	16050	16050	15970	20750	11190	15980	16014.09	8.36	0	-28	16233	16106	16023	15896	15813	16065	15855	409	4770	1000	12140	10	1	40878588	6528	4.84	0.73	12	0.00	3297.00	21815.00	21200	20240202	-24.67	15910	20250210	0.38	17570	-9.11	20250103	15910	0.38	20250210	20600	-22.48	20240213	15910	0.38	20250210	0.58	N	069260	1000	408 억	3417373	N	N	228	N	N
106	20250211	160611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15980	70	2	0.44	814620630	50900	43.94	16000	16150	15940	20650	11140	15910	16004.33	8.33	0	9309	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6532	4.85	0.73	12	0.12	3297.00	21815.00	21200	20240202	-24.62	15910	20250210	0.44	17570	-9.05	20250103	15910	0.44	20250210	20600	-22.43	20240213	15910	0.44	20250210	0.56	N	069260	1000	408 억	3403682	N	N	228	N	N
107	20250211	150611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15970	60	2	0.38	746428430	46632	40.25	16000	16150	15940	20650	11140	15910	16006.79	8.33	0	9070	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6528	4.84	0.73	12	0.11	3297.00	21815.00	21200	20240202	-24.67	15910	20250210	0.38	17570	-9.11	20250103	15910	0.38	20250210	20600	-22.48	20240213	15910	0.38	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
108	20250211	140611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15980	70	2	0.44	566468280	35374	30.53	16000	16150	15940	20650	11140	15910	16013.69	8.33	0	4675	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6532	4.85	0.73	12	0.09	3297.00	21815.00	21200	20240202	-24.62	15910	20250210	0.44	17570	-9.05	20250103	15910	0.44	20250210	20600	-22.43	20240213	15910	0.44	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
109	20250211	130610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16040	130	2	0.82	437687240	27317	23.58	16000	16150	15940	20650	11140	15910	16022.52	8.33	0	2908	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6557	4.87	0.74	12	0.07	3297.00	21815.00	21200	20240202	-24.34	15910	20250210	0.82	17570	-8.71	20250103	15910	0.82	20250210	20600	-22.14	20240213	15910	0.82	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
110	20250211	120609	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	15950	40	2	0.25	391381310	24421	21.08	16000	16150	15940	20650	11140	15910	16026.42	8.33	0	2007	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6520	4.84	0.73	12	0.06	3297.00	21815.00	21200	20240202	-24.76	15910	20250210	0.25	17570	-9.22	20250103	15910	0.25	20250210	20600	-22.57	20240213	15910	0.25	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
111	20250211	110610	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16010	100	2	0.63	280168740	17467	15.08	16000	16150	15950	20650	11140	15910	16039.89	8.33	0	5737	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6545	4.86	0.73	12	0.04	3297.00	21815.00	21200	20240202	-24.48	15910	20250210	0.63	17570	-8.88	20250103	15910	0.63	20250210	20600	-22.28	20240213	15910	0.63	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
112	20250211	100611	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16070	160	2	1.01	220324850	13731	11.85	16000	16150	15950	20650	11140	15910	16045.80	8.33	0	6389	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6569	4.87	0.74	12	0.03	3297.00	21815.00	21200	20240202	-24.20	15910	20250210	1.01	17570	-8.54	20250103	15910	1.01	20250210	20600	-21.99	20240213	15910	1.01	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
113	20250211	090613	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16020	110	2	0.69	49838970	3117	2.69	16000	16050	15950	20650	11140	15910	15989.40	8.33	0	319	16696	16302	16106	15712	15516	16205	15615	409	4740	1000	12090	10	1	40878588	6549	4.86	0.73	12	0.01	3297.00	21815.00	21200	20240202	-24.43	15910	20250210	0.69	17570	-8.82	20250103	15910	0.69	20250210	20600	-22.23	20240213	15910	0.69	20250210	0.56	N	069260	1000	408 억	3403682	N	N	384	N	N
114	20250210	160607	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15910	-350	5	-2.15	1847057180	115487	109.91	16230	16500	15910	21100	11390	16260	15993.80	8.38	0	-25306	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6504	4.83	0.73	12	0.28	3297.00	21815.00	21200	20240202	-24.95	15910	20250210	0.00	17570	-9.45	20250103	15910	0.00	20250210	20600	-22.77	20240213	15910	0.00	20250210	0.56	N	069260	1000	408 억	3423891	N	N	340	N	N
115	20250210	150607	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15920	-340	5	-2.09	1702280670	106389	101.26	16230	16500	15910	21100	11390	16260	16000.53	8.38	0	-20567	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6508	4.83	0.73	12	0.26	3297.00	21815.00	21200	20240202	-24.91	15910	20250210	0.06	17570	-9.39	20250103	15910	0.06	20250210	20600	-22.72	20240213	15910	0.06	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
116	20250210	140606	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15930	-330	5	-2.03	1397730600	87282	83.07	16230	16500	15930	21100	11390	16260	16013.96	8.38	0	-15966	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6512	4.83	0.73	12	0.21	3297.00	21815.00	21200	20240202	-24.86	15930	20250210	0.00	17570	-9.33	20250103	15930	0.00	20250210	20600	-22.67	20240213	15930	0.00	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
117	20250210	130608	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15950	-310	5	-1.91	1245529550	77737	73.99	16230	16500	15940	21100	11390	16260	16022.35	8.38	0	-12013	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6520	4.84	0.73	12	0.19	3297.00	21815.00	21200	20240202	-24.76	15940	20250210	0.06	17570	-9.22	20250103	15940	0.06	20250210	20600	-22.57	20240213	15940	0.06	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
118	20250210	120605	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	15970	-290	5	-1.78	1092730770	68156	64.87	16230	16500	15950	21100	11390	16260	16032.79	8.38	0	-10326	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6528	4.84	0.73	12	0.17	3297.00	21815.00	21200	20240202	-24.67	15950	20250210	0.13	17570	-9.11	20250103	15950	0.13	20250210	20600	-22.48	20240213	15950	0.13	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
119	20250210	110603	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16020	-240	5	-1.48	722633130	44986	42.82	16230	16500	16000	21100	11390	16260	16063.51	8.38	0	-9752	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6549	4.86	0.73	12	0.11	3297.00	21815.00	21200	20240202	-24.43	16000	20250210	0.12	17570	-8.82	20250103	16000	0.12	20250210	20600	-22.23	20240213	16000	0.12	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
120	20250210	100602	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16060	-200	5	-1.23	467475770	29055	27.65	16230	16500	16000	21100	11390	16260	16089.34	8.38	0	-8476	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6565	4.87	0.74	12	0.07	3297.00	21815.00	21200	20240202	-24.25	16000	20250210	0.38	17570	-8.59	20250103	16000	0.38	20250210	20600	-22.04	20240213	16000	0.38	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
121	20250210	090600	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16130	-130	5	-0.80	149898000	9268	8.82	16230	16500	16020	21100	11390	16260	16173.72	8.38	0	-3050	16873	16566	16403	16096	15933	16485	16015	409	4840	1000	12350	10	1	40878588	6594	4.89	0.74	12	0.02	3297.00	21815.00	21200	20240202	-23.92	16020	20250210	0.69	17570	-8.20	20250103	16020	0.69	20250210	20600	-21.70	20240213	16020	0.69	20250210	0.56	N	069260	1000	408 억	3423891	N	N	775	N	N
122	20250207	160558	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16260	-430	5	-2.58	1715576880	104757	309.13	16610	16710	16240	21650	11690	16690	16376.74	8.39	0	-23824	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6647	4.93	0.75	12	0.26	3297.00	21815.00	21200	20240202	-23.30	16240	20250207	0.12	17570	-7.46	20250103	16240	0.12	20250207	21000	-22.57	20240207	16240	0.12	20250207	0.56	N	069260	1000	408 억	3429019	N	N	775	N	N
123	20250207	150559	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16260	-430	5	-2.58	1586275240	96803	285.66	16610	16710	16250	21650	11690	16690	16386.63	8.39	0	-21759	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6647	4.93	0.75	12	0.24	3297.00	21815.00	21200	20240202	-23.30	16250	20250207	0.06	17570	-7.46	20250103	16250	0.06	20250207	21000	-22.57	20240207	16250	0.06	20250207	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
124	20250207	140557	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16310	-380	5	-2.28	1120404520	68191	201.22	16610	16710	16310	21650	11690	16690	16430.39	8.39	0	-22194	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6667	4.95	0.75	12	0.17	3297.00	21815.00	21200	20240202	-23.07	16310	20250207	0.00	17570	-7.17	20250103	16310	0.00	20250207	21000	-22.33	20240207	16310	0.00	20250207	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
125	20250207	130556	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16360	-330	5	-1.98	905763770	55053	162.46	16610	16710	16350	21650	11690	16690	16452.58	8.39	0	-18220	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6688	4.96	0.75	12	0.13	3297.00	21815.00	21200	20240202	-22.83	16350	20250207	0.06	17570	-6.89	20250103	16350	0.06	20250207	21000	-22.10	20240207	16350	0.06	20250207	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
126	20250207	120557	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16380	-310	5	-1.86	746304790	45308	133.70	16610	16710	16370	21650	11690	16690	16471.81	8.39	0	-16576	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6696	4.97	0.75	12	0.11	3297.00	21815.00	21200	20240202	-22.74	16350	20250203	0.18	17570	-6.77	20250103	16350	0.18	20250203	21000	-22.00	20240207	16350	0.18	20250203	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
127	20250207	110555	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16410	-280	5	-1.68	525676810	31851	93.99	16610	16710	16400	21650	11690	16690	16504.25	8.39	0	-12789	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6708	4.98	0.75	12	0.08	3297.00	21815.00	21200	20240202	-22.59	16350	20250203	0.37	17570	-6.60	20250103	16350	0.37	20250203	21000	-21.86	20240207	16350	0.37	20250203	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
128	20250207	100556	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16530	-160	5	-0.96	207127260	12488	36.85	16610	16710	16520	21650	11690	16690	16586.10	8.39	0	-5681	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6757	5.01	0.76	12	0.03	3297.00	21815.00	21200	20240202	-22.03	16350	20250203	1.10	17570	-5.92	20250103	16350	1.10	20250203	21000	-21.29	20240207	16350	1.10	20250203	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
129	20250207	090600	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16670	-20	5	-0.12	7907570	476	1.40	16610	16690	16610	21650	11690	16690	16612.54	8.39	0	-349	16856	16772	16616	16532	16376	16815	16575	409	4960	1000	12680	10	1	40878588	6814	5.06	0.76	12	0.00	3297.00	21815.00	21200	20240202	-21.37	16350	20250203	1.96	17570	-5.12	20250103	16350	1.96	20250203	21000	-20.62	20240207	16350	1.96	20250203	0.56	N	069260	1000	408 억	3429019	N	N	121	N	N
130	20250206	160542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16690	240	2	1.46	550400700	33109	105.53	16460	16700	16460	21350	11520	16450	16623.84	8.37	0	1530	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6823	5.06	0.77	12	0.08	3297.00	21815.00	21200	20240202	-21.27	16350	20250203	2.08	17570	-5.01	20250103	16350	2.08	20250203	21000	-20.52	20240207	16350	2.08	20250203	0.56	N	069260	1000	408 억	3423324	N	N	112	N	N
131	20250206	150545	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16630	180	2	1.09	465777280	28030	89.34	16460	16700	16460	21350	11520	16450	16617.10	8.37	0	2245	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6798	5.04	0.76	12	0.07	3297.00	21815.00	21200	20240202	-21.56	16350	20250203	1.71	17570	-5.35	20250103	16350	1.71	20250203	21000	-20.81	20240207	16350	1.71	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
132	20250206	140547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16580	130	2	0.79	410525720	24704	78.74	16460	16700	16460	21350	11520	16450	16617.78	8.37	0	2369	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6778	5.03	0.76	12	0.06	3297.00	21815.00	21200	20240202	-21.79	16350	20250203	1.41	17570	-5.63	20250103	16350	1.41	20250203	21000	-21.05	20240207	16350	1.41	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
133	20250206	130544	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16670	220	2	1.34	325596690	19598	62.47	16460	16700	16460	21350	11520	16450	16613.77	8.37	0	3113	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6814	5.06	0.76	12	0.05	3297.00	21815.00	21200	20240202	-21.37	16350	20250203	1.96	17570	-5.12	20250103	16350	1.96	20250203	21000	-20.62	20240207	16350	1.96	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
134	20250206	120542	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16650	200	2	1.22	267751530	16123	51.39	16460	16700	16460	21350	11520	16450	16606.81	8.37	0	3880	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6806	5.05	0.76	12	0.04	3297.00	21815.00	21200	20240202	-21.46	16350	20250203	1.83	17570	-5.24	20250103	16350	1.83	20250203	21000	-20.71	20240207	16350	1.83	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
135	20250206	110537	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16650	200	2	1.22	245644470	14794	47.16	16460	16700	16460	21350	11520	16450	16604.33	8.37	0	3439	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6806	5.05	0.76	12	0.04	3297.00	21815.00	21200	20240202	-21.46	16350	20250203	1.83	17570	-5.24	20250103	16350	1.83	20250203	21000	-20.71	20240207	16350	1.83	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
136	20250206	100540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16700	250	2	1.52	146683480	8844	28.19	16460	16700	16460	21350	11520	16450	16585.65	8.37	0	1649	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6827	5.07	0.77	12	0.02	3297.00	21815.00	21200	20240202	-21.23	16350	20250203	2.14	17570	-4.95	20250103	16350	2.14	20250203	21000	-20.48	20240207	16350	2.14	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
137	20250206	090546	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16550	100	2	0.61	5966400	361	1.15	16460	16580	16460	21350	11520	16450	16527.42	8.37	0	146	16723	16586	16483	16346	16243	16655	16415	409	4900	1000	12500	10	1	40878588	6765	5.02	0.76	12	0.00	3297.00	21815.00	21200	20240202	-21.93	16350	20250203	1.22	17570	-5.81	20250103	16350	1.22	20250203	21000	-21.19	20240207	16350	1.22	20250203	0.56	N	069260	1000	408 억	3423324	N	N	74	N	N
138	20250205	160537	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16450	70	2	0.43	518463410	31373	95.98	16380	16620	16380	21250	11470	16380	16525.78	8.36	-1914	3026	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6725	4.99	0.75	12	0.08	3297.00	21815.00	21200	20240202	-22.41	16350	20250203	0.61	17570	-6.37	20250103	16350	0.61	20250203	21000	-21.67	20240205	16350	0.61	20250203	0.54	N	069260	1000	408 억	3416638	N	N	74	N	N
139	20250205	150540	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16470	90	2	0.55	464707290	28108	85.99	16380	16620	16380	21250	11470	16380	16532.92	8.36	-1914	3676	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6733	5.00	0.75	12	0.07	3297.00	21815.00	21200	20240202	-22.31	16350	20250203	0.73	17570	-6.26	20250103	16350	0.73	20250203	21000	-21.57	20240205	16350	0.73	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
140	20250205	140541	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	110	2	0.67	408064910	24671	75.48	16380	16620	16380	21250	11470	16380	16540.27	8.36	-1914	5234	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6741	5.00	0.76	12	0.06	3297.00	21815.00	21200	20240202	-22.22	16350	20250203	0.86	17570	-6.15	20250103	16350	0.86	20250203	21000	-21.48	20240205	16350	0.86	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
141	20250205	130539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	110	2	0.67	356300200	21530	65.87	16380	16620	16380	21250	11470	16380	16549.01	8.36	-1914	5831	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6741	5.00	0.76	12	0.05	3297.00	21815.00	21200	20240202	-22.22	16350	20250203	0.86	17570	-6.15	20250103	16350	0.86	20250203	21000	-21.48	20240205	16350	0.86	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
142	20250205	120539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16570	190	2	1.16	310154140	18736	57.32	16380	16620	16380	21250	11470	16380	16553.91	8.36	-1914	5353	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6774	5.03	0.76	12	0.05	3297.00	21815.00	21200	20240202	-21.84	16350	20250203	1.35	17570	-5.69	20250103	16350	1.35	20250203	21000	-21.10	20240205	16350	1.35	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
143	20250205	110539	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16600	220	2	1.34	275287290	16634	50.89	16380	16610	16380	21250	11470	16380	16549.67	8.36	-1914	4486	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6786	5.03	0.76	12	0.04	3297.00	21815.00	21200	20240202	-21.70	16350	20250203	1.53	17570	-5.52	20250103	16350	1.53	20250203	21000	-20.95	20240205	16350	1.53	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
144	20250205	100543	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16590	210	2	1.28	160510660	9707	29.70	16380	16590	16380	21250	11470	16380	16535.56	8.36	-1914	3342	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6782	5.03	0.76	12	0.02	3297.00	21815.00	21200	20240202	-21.75	16350	20250203	1.47	17570	-5.58	20250103	16350	1.47	20250203	21000	-21.00	20240205	16350	1.47	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
145	20250205	090547	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16490	110	2	0.67	20862080	1269	3.88	16380	16530	16380	21250	11470	16380	16439.78	8.36	-1914	707	16600	16490	16420	16310	16240	16455	16275	409	4870	1000	12440	10	1	40878588	6741	5.00	0.76	12	0.00	3297.00	21815.00	21200	20240202	-22.22	16350	20250203	0.86	17570	-6.15	20250103	16350	0.86	20250203	21000	-21.48	20240205	16350	0.86	20250203	0.54	N	069260	1000	408 억	3416638	N	N	158	N	N
146	20250204	160533	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16380	30	2	0.18	536145310	32683	43.53	16530	16530	16350	21250	11450	16350	16404.41	8.37	0	-6110	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6696	4.97	0.75	12	0.08	3297.00	21815.00	21200	20240202	-22.74	16350	20250204	0.18	17570	-6.77	20250103	16350	0.18	20250204	21000	-22.00	20240205	16350	0.18	20250204	0.56	N	069260	1000	408 억	3420443	N	N	158	N	N
147	20250204	150534	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16400	50	2	0.31	466577710	28438	37.88	16530	16530	16350	21250	11450	16350	16406.84	8.37	0	-3635	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6704	4.97	0.75	12	0.07	3297.00	21815.00	21200	20240202	-22.64	16350	20250204	0.31	17570	-6.66	20250103	16350	0.31	20250204	21000	-21.90	20240205	16350	0.31	20250204	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N
148	20250204	140533	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16390	40	2	0.24	384879820	23458	31.25	16530	16530	16350	21250	11450	16350	16407.19	8.37	0	-3870	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6700	4.97	0.75	12	0.06	3297.00	21815.00	21200	20240202	-22.69	16350	20250204	0.24	17570	-6.72	20250103	16350	0.24	20250204	21000	-21.95	20240205	16350	0.24	20250204	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N
149	20250204	130534	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16360	10	2	0.06	338585610	20631	27.48	16530	16530	16350	21250	11450	16350	16411.50	8.37	0	-3238	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6688	4.96	0.75	12	0.05	3297.00	21815.00	21200	20240202	-22.83	16350	20250204	0.06	17570	-6.89	20250103	16350	0.06	20250204	21000	-22.10	20240205	16350	0.06	20250204	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N
150	20250204	120539	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16350	0	3	0.00	290921480	17717	23.60	16530	16530	16350	21250	11450	16350	16420.47	8.37	0	-2443	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6684	4.96	0.75	12	0.04	3297.00	21815.00	21200	20240202	-22.88	16350	20250204	0.00	17570	-6.94	20250103	16350	0.00	20250204	21000	-22.14	20240205	16350	0.00	20250204	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N
151	20250204	110528	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16380	30	2	0.18	218657990	13307	17.72	16530	16530	16350	21250	11450	16350	16431.80	8.37	0	-1716	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6696	4.97	0.75	12	0.03	3297.00	21815.00	21200	20240202	-22.74	16350	20250204	0.18	17570	-6.77	20250103	16350	0.18	20250204	21000	-22.00	20240205	16350	0.18	20250204	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N
152	20250204	100532	55	60.00	KOSPI200	신저가	화학	N	N	N	Y	60	N	16420	70	2	0.43	133390060	8113	10.81	16530	16530	16350	21250	11450	16350	16441.52	8.37	0	-1653	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6712	4.98	0.75	12	0.02	3297.00	21815.00	21200	20240202	-22.55	16350	20250204	0.43	17570	-6.55	20250103	16350	0.43	20250204	21000	-21.81	20240205	16350	0.43	20250204	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N
153	20250204	090531	55	60.00	KOSPI200		화학	N	N	N	Y	60	N	16380	30	2	0.18	17824700	1081	1.44	16530	16530	16380	21250	11450	16350	16489.08	8.37	0	-427	17016	16682	16516	16182	16016	16600	16100	409	4900	1000	12420	10	1	40878588	6696	4.97	0.75	12	0.00	3297.00	21815.00	21200	20240202	-22.74	16350	20250203	0.18	17570	-6.77	20250103	16350	0.18	20250203	21000	-22.00	20240205	16350	0.18	20250203	0.56	N	069260	1000	408 억	3420443	N	N	1835	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History